17.07.2019 13:04:02
OMX COPENHAGEN CAP_GI
1677.76
DKK
1.3225
0.08%
17.07.2019 12:48
 
Chart
Kursdaten
Kurs 1677.76 Eröffnung 1674.89
Diff. absolut 1.32 Tages-Hoch 1679.58
Diff. % 0.08 % Tages-Tief 1672.80
Volumen - Umsatz -
Schlusskurs vom 16.07.2019 1676.44 Volatilität in % -
Börse Letzter Handel 17.07.2019 / 12:48
Währung DKK Aktualisierungsstand 17.07.2019 / 13:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.42% 1704.7 1430.7
1 Woche 0.34% 1684.2 1659.6
1 Monat 1.43% 1704.7 1637.0
3 Monate 0.33% 1704.7 1589.1
6 Monate 11.80% 1704.7 1490.3
1 Jahr 2.07% 1704.7 1417.8
3 Jahre 30.74% 1704.7 1215.4
16.87
13
SMI
16.42
16.86
SMI
-7.77
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.87,"chartHeight":21.756088950134,"year":2017,"ID_NOTATION":"7227921"},"2018":{"performance":-7.77,"chartHeight":17.952962052738,"year":2018,"ID_NOTATION":"7227921"},"2019":{"performance":16.42,"chartHeight":21.623458013405,"year":2019,"ID_NOTATION":"7227921"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.07.2019 13:04:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' 7380.00 -1.14% -85.00 2 7380.00 7380.00 7380.00 2 7295.00 7365.00 7 2.93% 11.21%
A.P. Moller-Maersk B 7714.00 -1.96% -154.00 1550 7856.00 7704.00 7870.00 2 7700.00 7714.00 5 2.23% 8.92%
AGF B 0.28 -4.71% -0.01 6514 0.28 0.28 0.28 24500 0.28 0.29 11082 3.85% 11.65%
ALK-Abelló B 1516.00 -1.11% -17.00 135 1542.00 1516.00 1542.00 3 1514.00 1518.00 10 0.33% 59.85%
Aalborg Boldspilklub - - - - - - - - - - - - -
Agat Ejendomme 3.80 - - - - - - 1734 3.84 3.83 200 -5.94% -27.62%
Alm Brand 61.10 0.00% 0.00 1193 60.90 60.90 61.10 1274 60.35 61.05 63 2.95% 22.57%
Ambu 102.30 -2.01% -2.10 59179 103.55 101.80 103.95 42 102.30 102.80 600 0.63% -33.21%
Andersen & Martini H 41.20 - - - - - - 263 38.40 43.60 462 - -29.57%
Athena Investments 6.80 2.10% 0.14 18 6.70 6.70 6.80 805 6.80 7.02 6373 -2.92% 3.42%
Atlantic Petrol 7.90 - - - - - - 346 7.90 7.95 2826 - 26.40%
Bang & Olufsen 41.88 -0.05% -0.02 433 41.70 41.68 42.12 70 42.06 42.46 100 -4.02% -52.65%
BankNordik 110.00 - - - - - - 231 105.50 108.50 79 - -
Bavarian Nordic - - - - - - - - - - - - -
Bioporto A/S 3.33 - - - - - - 3366 3.42 3.38 805 -13.60% -9.62%
Blue Vision 'A' 0.39 - - - - - - 17012 0.38 0.39 6297 - 13.66%
Boliga Gruppen 6.05 - - - - - - 606 6.20 6.30 506 - -23.42%
Bostad B - - - - - - - - - - - - -
Brd. Klee B 2460.00 - - - - - - 1 2480.00 2460.00 2 - -10.22%
Brdr. Hartmann 326.00 - - - - - - 60 333.00 326.00 7 -0.91% 30.40%
Brøndby If Fodbold A 0.95 - - - - - - 24500 0.91 0.98 5030 30.40% 19.40%
CARLSBERG B 895.80 -0.13% -1.20 49080 895.60 890.60 899.00 71 895.60 896.00 357 -2.29% 29.59%
CHRISTIAN HANSEN 592.60 -0.54% -3.20 66654 593.60 588.00 597.00 68 592.40 592.80 78 -1.03% 3.55%
COLOPLAST 792.20 0.69% 5.40 9634 788.80 788.20 793.20 11 791.80 792.00 40 -2.38% 30.31%
Carlsberg A 884.00 - - - - - - 40 862.00 882.00 25 3.51% 30.38%
Cbrain 31.00 - - - - - - 345 30.70 32.00 130 - 56.17%
Cemat 0.37 - - - - - - 24500 0.35 0.36 24500 - 7.02%
Chemometec 149.00 0.00% 0.00 277 150.20 149.00 150.20 185 149.00 150.00 49 -0.53% 76.54%
Columbus 11.90 0.00% 0.00 342 11.96 11.90 11.96 950 11.88 11.96 1079 0.34% -6.45%
D/S Norden 109.70 2.33% 2.50 3195 107.30 107.30 111.30 2149 107.40 110.10 70 4.18% 15.70%
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DFDS 261.60 0.00% 0.00 3695 262.40 261.20 264.00 198 261.60 262.20 44 0.62% 0.31%
DLH 1.47 - - - - - - 6036 1.50 1.50 1510 - 5.78%
DSV 656.60 1.67% 10.80 54691 643.40 643.40 657.20 458 656.60 656.80 237 3.39% 51.06%
Danske Andelsk. Bk 6.68 -0.60% -0.04 2198 6.68 6.68 6.68 1743 6.70 6.86 1618 -0.88% 14.29%
Danske Bank 103.55 -1.47% -1.55 891007 104.90 103.00 104.90 435 103.50 103.60 474 3.75% -18.31%
Dantax 228.00 - - - - - - 45 226.00 228.00 7 - 29.55%
Djurslands Bank 254.00 - - - - - - 37 244.00 244.00 73 - 2.42%
FE Bording B 799.00 - - - - - - 22 595.00 605.00 3 - -
FLSMIDTH & CO 279.60 -0.82% -2.30 5460 283.20 279.10 285.00 60 279.30 280.00 39 -0.81% -3.85%
Fast Ejendom Danmark 96.50 - - - - - - 202 104.00 105.00 72 - 10.92%
FirstFarms 66.00 - - - - - - 220 65.50 64.00 51 - 45.37%
Flügger Group B 294.00 - - - - - - 46 300.00 308.00 42 - 8.89%
Fynske Bank 81.50 - - - - - - 160 80.00 86.00 4 - -2.98%
G4S Plc 194.05 -0.79% -1.55 56343 195.60 193.95 195.65 414 193.85 194.10 391 -1.09% -1.56%
GN Store Nord 324.70 -1.13% -3.70 25434 327.60 322.80 329.20 181 324.50 324.80 20 3.08% 34.81%
Gabriel Holding 714.00 - - - - - - 38 706.00 714.00 32 - 19.00%
Genmab 1232.50 1.57% 19.00 17600 1208.50 1207.00 1235.00 10 1232.50 1233.50 31 1.68% 14.21%
German High Street P 126.00 - - - - - - 60 123.00 128.00 78 - 5.88%
Glunz & Jensen 54.50 - - - - - - 250 55.00 55.50 76 -0.91% 13.07%
Grønlandsbanken 550.00 - - - - - - 6 540.00 555.00 1 - -8.94%
Gyldendal A 884.00 - - - - - - - - - - - -
Gyldendal B 408.00 - - - - - - 78 410.00 420.00 111 - -6.42%
H+H International 101.80 0.59% 0.60 1298 100.80 100.80 101.80 43 98.50 101.00 11 -2.13% 5.64%
H. Lundbeck 260.30 -0.04% -0.10 19472 258.30 256.80 260.70 172 260.10 260.40 75 0.27% -8.57%
Harboes Bryggeri B 76.00 - - - - - - 88 76.20 76.80 42 -1.30% -0.52%
Hvidbjerg Bank 55.50 - - - - - - 85 56.00 55.50 38 - 4.72%
Højgaard Holding B 77.00 - - - - - - 84 74.00 76.50 66 - -
ISS 194.45 0.00% 0.00 12893 193.35 193.25 194.65 152 194.40 194.55 155 1.62% 6.99%
InterMail B 11.90 - - - - - - 750 12.70 14.00 213 - -25.62%
JUTLANDER BANK 184.00 - - - - - - 44 184.00 183.00 1 - 0.82%
JYSKE BANK 228.20 -1.13% -2.60 9721 230.60 228.20 230.60 100 228.10 228.20 286 1.36% -1.91%
Jeudan 1000.00 - - - - - - 35 1000.00 1035.00 30 -1.48% 1.52%
Kreditbanken 2740.00 - - - - - - 3 2820.00 2740.00 1 - 11.38%
Københavns Lufthavne 5900.00 1.37% 80.00 1 5900.00 5900.00 5900.00 21 5580.00 6160.00 8 - 7.38%
Lollands Bank 314.00 - - - - - - 38 310.00 314.00 1 - -3.38%
Luxor B 404.00 - - - - - - 42 404.00 414.00 30 - -9.01%
Lån og Spar Bank 466.00 - - - - - - 2 454.00 464.00 1 - 0.87%
Matas 73.10 0.76% 0.55 2467 72.40 72.40 73.10 75 72.00 73.40 8 1.61% 24.87%
Migatronic B 282.00 - - - - - - 124 278.00 314.00 189 - 10.16%
Møns Bank 127.00 - - - - - - 69 120.00 122.50 44 - 8.55%
NETCOMPANY GROUP DK1 278.60 - - - - - - 79 277.40 279.60 56 2.20% 28.95%
NILFIS HLDG A/S DK 2 177.90 -5.17% -9.70 859 179.00 177.90 179.20 605 175.40 179.40 129 7.51% -18.43%
NKT Holding 111.60 2.67% 2.90 1346 108.40 108.40 113.80 543 110.50 113.00 523 8.37% 22.62%
NNIT A/S NAM. DK 10 106.20 -0.75% -0.80 714 106.60 106.20 106.70 157 105.00 105.80 98 -2.01% -41.21%
NOVOZYMES 313.90 0.00% 0.00 105609 312.00 310.00 316.20 197 313.80 314.00 384 2.21% 7.94%
NTR Holding B 35.20 - - - - - - 78 35.00 37.80 80 -5.88% 0.57%
Neurosearch 90.00 - - - - - - 120 88.50 87.50 25 - 1.81%
Newcap Holding 0.66 - - - - - - 24500 0.63 0.65 486 - -29.95%
Nordea Bank 69.98 -1.69% -1.20 758657 70.85 69.58 70.85 1741 69.97 70.01 449 1.12% -4.65%
Nordfyns Bank 610.00 - - - - - - 18 610.00 640.00 187 0.83% -14.69%
Nordic Shipholding 0.40 - - - - - - 17036 0.39 0.43 601 - 8.60%
North Media 35.90 - - - - - - 680 35.90 37.50 622 1.70% 11.15%
Novo-Nordisk B 322.30 1.42% 4.50 142426 319.80 319.60 322.50 73 322.10 322.20 1324 -6.16% 6.79%
OEssur 42.50 1.43% 0.60 1608 42.40 42.40 43.00 275 42.30 42.70 170 3.46% 33.02%
ONXEO 0.76 -0.91% -0.01 1000 0.76 0.76 0.76 5103 0.76 0.78 7500 -2.29% -12.01%
ORPHAZYME A/S DK 1 - - - - - - - - - - - - -
Oersted 622.80 1.27% 7.80 48822 614.60 613.00 624.40 75 622.80 623.00 141 2.09% 41.22%
PARKEN Sport & Ent 120.00 - - - - - - 116 119.00 120.00 87 1.69% 50.00%
Pandora 265.90 1.03% 2.70 16084 264.10 261.10 267.60 36 265.90 266.30 98 3.58% -0.90%
Park Street Nordicom 5.65 - - - - - - 740 5.30 5.75 1836 - -2.59%
Per Aarsleff Holding 226.00 0.44% 1.00 819 224.50 224.50 227.25 16 225.00 226.50 380 -3.02% 12.73%
Prime Office 169.00 - - - - - - 205 171.00 170.00 288 2.42% 29.01%
ROCKWOOL INT B 1707.00 -0.58% -10.00 432 1715.00 1707.00 1727.00 28 1706.00 1713.00 13 2.81% 1.12%
RTX 163.40 0.49% 0.80 168 163.20 163.20 163.40 147 163.40 167.20 186 2.65% -0.49%
Rias B 436.00 - - - - - - 33 434.00 448.00 1 - -6.03%
Ringkjøbing Landbobk 456.00 0.00% 0.00 312 456.50 455.50 457.50 44 454.00 455.50 38 2.93% 33.53%
Roblon B 191.00 - - - - - - 49 188.50 187.00 1 14.03% -11.98%
Rockwool Int A 1530.00 -0.97% -15.00 2 1530.00 1530.00 1530.00 73 1460.00 1530.00 2 1.81% 13.19%
Rovsing 0.07 - - - - - - 24500 0.07 0.07 23741 - -5.56%
Royal Unibrew 479.60 -0.08% -0.40 17654 480.00 476.90 482.30 2 479.70 480.10 26 -3.44% 6.67%
SAS Ab 13.44 -1.47% -0.20 8109 13.31 13.29 13.52 3300 13.26 13.33 2437 -0.44% -34.30%
SCAND.TOBACCO GROUP 75.30 -0.86% -0.65 417 75.55 75.30 75.55 163 75.25 75.50 303 -4.88% -2.94%
SP Group 283.00 0.00% 0.00 30 283.00 283.00 283.00 111 280.00 283.00 43 - 44.24%
Salling Bank 197.00 - - - - - - 62 195.00 199.00 8 - -8.80%
Sanistål 61.00 - - - - - - 56 60.50 62.00 63 - -1.93%
Santa Fe Group 4.02 -8.43% -0.37 50 4.02 4.02 4.02 4025 4.02 4.20 356 -0.90% -68.42%
Scand. Brake Systems 21.60 - - - - - - 516 19.20 22.60 10 - 26.32%
Schouw & Co. 527.00 -1.13% -6.00 857 531.00 526.50 531.00 50 526.00 527.00 23 4.92% 9.49%
Silkeborg If Inv B 16.10 - - - - - - 703 15.30 16.20 1314 - 11.81%
SimCorp 621.00 1.06% 6.50 3931 612.50 612.50 623.50 41 621.00 621.50 55 -0.24% 38.28%
Skako 49.70 -0.40% -0.20 233 49.40 49.40 49.70 109 49.60 50.60 143 0.60% 1.84%
Skjern Bank 62.20 - - - - - - 108 62.20 65.40 435 1.30% 6.87%
Solar B 310.00 0.24% 0.75 10 310.00 310.00 310.00 136 306.00 310.00 6 1.06% 9.28%
Spar Nord Bank 60.40 -0.49% -0.30 42541 60.30 60.20 60.40 693 60.30 60.90 40 1.51% 15.84%
Sparekassen Sjælland-F 94.80 - - - - - - 1250 98.20 100.50 1250 - 9.22%
Strategic Invest 0.98 - - - - - - 2469 0.98 1.00 757 - -6.19%
Sydbank 120.80 -1.87% -2.30 3961 123.00 120.80 123.00 90 120.60 120.80 145 -1.12% -20.38%
TCM GROUP A/S DK -,1 117.50 -2.08% -2.50 5 117.50 117.50 117.50 70 117.50 120.00 37 - 37.14%
Tivoli 700.00 0.57% 4.00 2 700.00 700.00 700.00 2 700.00 728.00 150 0.87% 10.13%
Topdanmark 375.00 -0.27% -1.00 2551 377.40 374.00 377.40 56 374.60 375.20 10 0.43% 24.17%
Torm 60.70 0.83% 0.50 11685 60.10 60.10 60.80 101 61.40 62.20 20 1.86% 37.44%
Totalbanken 80.60 - - - - - - 104 79.40 85.20 290 - -20.20%
Tryg 219.60 0.64% 1.40 12850 219.20 218.40 220.00 511 219.80 220.00 527 -2.33% 33.54%
United Int Enterpr 1305.00 - - - - - - 26 1295.00 1295.00 9 1.36% -0.38%
VELOXIS PHARMA 2.92 -1.02% -0.03 1500 2.92 2.92 2.92 219 2.92 3.11 55180 4.06% 34.70%
VESTAS WIND SYSTEMS 590.00 1.20% 7.00 25523 589.00 589.00 594.80 200 590.00 590.20 117 -0.92% 16.60%
Vestjysk Bank 4.03 -0.74% -0.03 7144 4.02 4.00 4.03 6897 4.04 4.15 1867 1.25% 106.09%
Victoria Properties 1.36 - - - - - - 1829 1.31 1.45 790 - -31.14%
WILLIAM DEMANT 198.40 -0.28% -0.55 13413 199.95 197.95 200.40 113 198.45 198.80 147 -1.17% 7.48%
Zealand Pharma 149.70 0.07% 0.10 2782 150.50 149.30 151.00 475 149.60 149.90 125 4.76% 81.55%
stjydsk Bank - - - - - - - - - - - - -