10.07.2020 18:14:38
OMX COPENHAGEN CAP_GI
1991.47
DKK
5.5663
0.28%
10.07.2020 17:05
 
Chart
Kursdaten
Kurs 1991.47 Eröffnung 1983.02
Diff. absolut 5.57 Tages-Hoch 1995.70
Diff. % 0.28 % Tages-Tief 1981.83
Volumen - Umsatz -
Schlusskurs vom 09.07.2020 1985.91 Volatilität in % -
Börse Letzter Handel 10.07.2020 / 17:05
Währung DKK Aktualisierungsstand 10.07.2020 / 18:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 8.88% 2000.3 1355.7
1 Woche 1.66% 2000.3 1952.8
1 Monat 3.91% 2000.3 1829.9
3 Monate 21.84% 2000.3 1646.0
6 Monate 9.52% 2000.3 1355.7
1 Jahr 18.86% 2000.3 1355.7
3 Jahre 28.74% 2000.3 1355.7
SMI
27.3
26.51
8.88
SMI
-7.77
-10.68
SMI
-4.46
2018
2019
2020
{"2018":{"performance":-7.77,"chartHeight":16.675299508372,"year":2018,"ID_NOTATION":"7227921"},"2019":{"performance":27.3,"chartHeight":22,"year":2019,"ID_NOTATION":"7227921"},"2020":{"performance":8.88,"chartHeight":17.283729448424,"year":2020,"ID_NOTATION":"7227921"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.46,"chartHeight":14.145913178462,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.92,"chartHeight":18.992286339823,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.92,"chartHeight":17.788363187448,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.77,"chartHeight":15.319306877999,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 10.07.2020 18:14:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 7590.00 1.61% 120.00 133 7395.00 7385.00 7590.00 4 4612.00 7650.00 5 1.08% -17.46%
A.P. Moller-Maersk B 8186.00 2.02% 162.00 4467 7970.00 7956.00 8186.00 5 8114.00 8200.00 8 0.53% -16.63%
- - - - - - - - - - - 0.00% 0.00%
Agat Ejendomme 2.35 2.17% 0.05 817 2.35 2.35 2.35 1237 2.31 2.32 801 3.60% -41.48%
AGF B 0.52 -2.25% -0.01 36031 0.52 0.52 0.53 8495 0.51 0.52 7431 5.53% 41.27%
ALK-Abelló B 1771.00 0.74% 13.00 2261 1750.00 1737.00 1773.00 188 1759.00 1786.00 13 -1.57% 7.72%
Alm Brand 64.30 -1.15% -0.75 3070 64.80 63.90 64.80 1189 64.00 64.90 5159 2.28% 9.79%
Ambu 233.50 -0.13% -0.30 51064 232.60 231.70 234.90 1417 232.10 235.50 57 4.19% 110.16%
Andersen & Martini H 37.80 0.00% 0.00 - 37.80 37.80 37.80 143 35.60 38.00 40 12.50% -9.13%
Athena Investments 3.68 0.00% 0.00 1148 3.43 3.43 3.68 867 3.58 3.69 500 11.52% -1.08%
Atlantic Petrol 4.31 0.00% 0.00 - 4.31 4.31 4.31 288 4.70 5.00 278 0.00% -37.54%
Bang & Olufsen 12.43 -0.32% -0.04 18314 12.31 12.20 12.65 738 12.20 12.49 528 -3.22% -20.12%
BankNordik 101.50 0.00% 0.00 - 101.50 101.50 101.50 135 101.50 103.00 117 -1.46% -6.02%
- - - - - - - - - - - 0.00% 0.00%
Bioporto A/S 2.68 3.08% 0.08 5137 2.63 2.60 2.68 5900 2.62 2.68 777 0.78% -11.41%
Blue Vision 'A' 1.99 0.00% 0.00 - 1.99 1.99 1.99 2055 1.99 1.99 1007 -4.78% -42.49%
Boliga Gruppen 4.86 4.29% 0.20 460 4.86 4.86 4.86 190 4.72 4.76 140 0.00% 1.75%
Brd. Klee B 2400.00 0.00% 0.00 - 2400.00 2400.00 2400.00 1 2360.00 2360.00 2 0.00% -2.44%
Brdr. Hartmann 411.00 3.79% 15.00 222 400.00 400.00 412.00 104 406.00 476.00 43 7.32% 29.84%
Brøndby If Fodbold A 0.42 1.92% 0.01 12226 0.43 0.42 0.43 5457 0.41 0.43 20 1.96% -22.68%
Carlsberg A 970.00 0.83% 8.00 3 972.00 960.00 972.00 104 894.00 970.00 2 3.66% 5.48%
CARLSBERG B 926.00 6.27% 54.60 77426 881.80 881.80 926.00 17 851.60 932.40 50 -1.40% -12.37%
Cbrain 91.00 -0.66% -0.60 493 90.30 90.30 91.40 97 91.20 100.00 42 -1.40% 74.14%
Cemat 0.35 -2.26% -0.01 10000 0.35 0.35 0.35 21745 0.35 0.36 19999 1.72% -1.67%
Chemometec 386.50 -3.01% -12.00 5566 394.50 386.00 398.00 292 382.00 389.00 191 17.55% 93.92%
CHRISTIAN HANSEN 697.60 -0.31% -2.20 54574 697.40 695.00 707.00 100 697.20 699.20 100 1.48% 31.99%
COLOPLAST 1053.50 0.52% 5.50 33518 1064.50 1052.00 1070.00 8 976.00 1075.50 119 0.87% 26.57%
Columbus 8.19 3.67% 0.29 3423 8.03 8.03 8.19 3141 8.10 8.20 3141 3.40% -18.13%
D/S Norden 91.10 -0.11% -0.10 2576 92.10 90.00 92.10 3669 90.10 91.40 3355 1.33% -14.53%
Danske Andelsk. Bk 7.14 0.00% 0.00 - 7.14 7.14 7.14 1025 7.04 7.16 476 6.25% 5.62%
Danske Bank 95.54 0.70% 0.66 233359 93.96 93.42 95.70 200 94.86 96.50 386 2.48% -12.31%
Dantax 228.00 0.00% 0.00 - 228.00 228.00 228.00 2 228.00 228.00 26 0.00% -5.00%
Demant 185.70 -0.62% -1.15 39549 186.00 184.35 187.55 100 184.30 186.90 100 3.09% -11.02%
- - - - - - - - - - - 0.00% 0.00%
DFDS 205.00 1.08% 2.20 2475 199.90 199.00 205.60 103 199.00 207.00 103 -3.80% -37.56%
Djurslands Bank 254.00 0.00% 0.00 - 254.00 254.00 254.00 19 234.00 240.00 38 0.00% 0.00%
DSV Panalpina 839.00 -0.36% -3.00 23028 837.00 833.60 843.80 46 827.80 845.20 45 1.76% 9.44%
EAC Invest 3799.00 0.00% 0.00 - 3799.00 3799.00 3799.00 3 3501.00 3500.00 1 26.59% 137.44%
FE Bording B 322.00 0.00% 0.00 - 322.00 322.00 322.00 4 316.00 328.00 13 -12.02% -59.70%
Fast Ejendom Danmark 119.00 0.00% 0.00 - 119.00 119.00 119.00 14 118.00 115.00 120 4.39% -10.53%
FirstFarms 61.60 0.00% 0.00 - 61.60 61.60 61.60 134 60.80 61.60 33 -1.60% -1.44%
FLSMIDTH & CO 190.35 -1.48% -2.85 16194 190.90 188.40 194.00 50 151.90 192.35 1076 -0.92% -27.18%
Flügger Group B 328.00 0.00% 0.00 - 328.00 328.00 328.00 39 324.00 326.00 18 0.00% 6.49%
Fynske Bank 67.00 0.00% 0.00 - 67.00 67.00 67.00 67 65.50 77.00 44 0.00% -17.79%
G4S Plc 118.70 1.37% 1.60 1875783 119.40 117.00 119.90 2300 118.50 118.80 3578 -0.80% -46.51%
Gabriel Holding 730.00 0.00% 0.00 - 730.00 730.00 730.00 1 730.00 750.00 11 -1.35% -8.29%
Genmab 2311.00 -1.32% -31.00 7894 2312.00 2307.00 2345.00 17 2292.00 2332.00 17 5.54% 58.03%
German High Street P 118.00 0.00% 0.00 - 118.00 118.00 118.00 130 116.00 117.00 20 0.00% -18.06%
Glunz & Jensen 52.00 0.00% 0.00 - 52.00 52.00 52.00 111 51.00 52.00 17 -2.80% -27.27%
GN Store Nord 375.20 -1.44% -5.50 37868 378.60 373.00 379.00 564 371.20 378.50 100 3.90% 21.13%
Grønlandsbanken 600.00 0.00% 0.00 - 600.00 600.00 600.00 22 575.00 650.00 50 18.81% 12.68%
Gyldendal A 1460.00 0.00% 0.00 - 1460.00 1460.00 1460.00 2 1660.00 1460.00 37 0.00% 0.00%
Gyldendal B 424.00 0.00% 0.00 - 424.00 424.00 424.00 4 416.00 424.00 12 -0.47% 7.61%
H+H International 110.20 -1.96% -2.20 2079 112.80 110.20 113.40 48 106.60 110.80 100 5.84% -10.51%
H. Lundbeck 242.20 -2.18% -5.40 23728 246.00 240.80 246.90 156 240.20 243.90 154 -4.03% -2.71%
Harboes Bryggeri B 52.40 0.00% 0.00 - 52.40 52.40 52.40 239 52.80 52.40 177 -4.03% -9.66%
Hvidbjerg Bank 54.00 0.00% 0.00 - 54.00 54.00 54.00 19 52.00 53.00 68 0.00% -2.70%
Højgaard Holding B 111.50 0.00% 0.00 - 111.50 111.50 111.50 29 109.50 111.00 20 0.45% 35.98%
InterMail B 7.70 0.00% 0.00 - 7.70 7.70 7.70 469 7.40 7.70 247 -1.28% -33.04%
ISS 99.66 -0.34% -0.34 182238 99.50 97.62 100.65 379 98.50 103.00 200 -5.97% -37.56%
Jeudan 235.10 -0.21% -0.50 351 236.70 234.30 237.80 114 238.50 241.00 113 -4.34% -5.00%
JUTLANDER BANK 176.00 0.00% 0.00 - 176.00 176.00 176.00 11 173.00 174.00 39 0.57% -4.35%
JYSKE BANK 198.65 0.05% 0.10 19305 196.10 195.90 198.68 1663 197.30 200.30 1671 -0.05% -18.43%
Kreditbanken 3140.00 10.56% 300.00 3 3140.00 3140.00 3140.00 20 3120.00 3140.00 3 0.00% -16.47%
Københavns Lufthavne 4600.00 -1.50% -70.00 12 4630.00 4600.00 4650.00 1 4530.00 4630.00 3 1.97% -18.64%
Lollands Bank 350.00 0.00% 0.00 - 350.00 350.00 350.00 49 352.00 350.00 11 0.00% 12.90%
Luxor B 410.00 0.00% 0.00 - 410.00 410.00 410.00 16 410.00 416.00 4 0.00% -5.09%
Lån og Spar Bank 446.00 0.00% 0.00 - 446.00 446.00 446.00 6 442.00 450.00 4 0.00% -4.29%
Matas 61.80 0.98% 0.60 3957 60.70 60.70 61.40 75 59.50 63.00 75 1.16% 10.87%
Migatronic B 260.00 0.00% 0.00 - 260.00 260.00 260.00 17 260.00 266.00 1 0.00% -4.41%
Møns Bank 127.00 0.00% 0.00 - 127.00 127.00 127.00 46 126.00 129.00 36 7.17% 9.48%
NETCOMPANY GROUP DK1 470.00 -1.67% -8.00 10618 475.80 467.40 475.80 708 466.80 478.00 15 4.18% 50.79%
Newcap Holding 0.56 -5.88% -0.04 4923 0.56 0.56 0.56 327 0.56 0.57 7723 0.00% -18.49%
NILFIS HLDG A/S DK 2 89.00 -1.11% -1.00 228 88.70 88.70 89.10 253 88.00 90.00 30 -2.17% -39.02%
Nkt A/S 155.30 2.24% 3.40 10919 157.00 154.70 161.90 2146 154.00 156.70 1793 4.90% -5.71%
NNIT A/S NAM. DK 10 117.40 -1.18% -1.40 680 118.00 117.40 118.80 8 116.40 118.60 14 1.54% 7.22%
Nordea Bank 65.82 1.57% 1.02 993909 64.75 64.45 65.88 4500 64.92 66.99 1000 -1.41% -14.48%
Nordfyns Bank 600.00 0.00% 0.00 - 600.00 600.00 600.00 23 600.00 595.00 6 1.69% 0.84%
Nordic Shipholding 0.43 0.00% 0.00 - 0.43 0.43 0.43 5357 0.40 0.42 5105 -0.93% -19.62%
North Media 60.60 0.00% 0.00 - 60.60 60.60 60.60 146 59.00 60.60 43 5.94% 41.26%
Novo-Nordisk B 427.25 -1.10% -4.75 387216 431.00 427.25 435.30 318 427.55 432.95 318 -2.31% 11.57%
NOVOZYMES 384.10 0.37% 1.40 65930 377.50 377.50 385.80 100 383.90 490.00 50 -1.37% 17.21%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 35.40 0.00% 0.00 - 35.40 35.40 35.40 180 35.40 36.20 180 -2.75% -6.84%
Oersted 852.80 1.11% 9.40 80894 843.20 839.20 852.80 324 688.00 859.40 44 7.71% 22.05%
OEssur 46.25 -1.80% -0.85 1595 46.25 46.00 46.70 106 46.00 46.70 37 3.29% -10.29%
ONXEO 0.70 -4.60% -0.03 26269 0.74 0.70 0.74 2570 0.69 0.72 3667 -1.20% 33.39%
- - - - - - - - - - - 0.00% 0.00%
Pandora 395.10 -0.43% -1.70 42382 390.00 385.00 395.80 1000 335.20 398.60 94 4.07% 36.92%
Park Street Nordicom 8.10 0.00% 0.00 - 8.10 8.10 8.10 120 7.80 7.95 334 0.62% 23.66%
PARKEN Sport & Ent 72.00 -0.55% -0.40 108 72.60 72.00 72.60 23 72.00 77.00 106 -7.18% -27.16%
Per Aarsleff Holding 237.50 -2.86% -7.00 1214 243.00 237.00 244.00 275 236.50 239.50 1342 -0.20% 13.99%
Prime Office 188.00 0.00% 0.00 - 188.00 188.00 188.00 70 188.00 188.00 23 0.00% 10.59%
Rias B 412.00 0.00% 0.00 - 412.00 412.00 412.00 6 402.00 412.00 2 0.00% -8.44%
Ringkjøbing Landbobk 483.50 -1.63% -8.00 352 487.50 482.50 487.50 274 480.50 488.50 483 2.40% -4.38%
Roblon B 184.00 0.00% 0.00 - 184.00 184.00 184.00 94 188.00 202.00 16 0.00% -13.62%
Rockwool Int A 1720.00 1.65% 28.00 17 1710.00 1710.00 1720.00 14 1700.00 1726.00 14 2.30% 17.50%
ROCKWOOL INT B 1918.00 1.43% 27.00 2938 1890.00 1887.00 1929.00 20 1892.00 1933.00 20 3.11% 19.53%
Rovsing 39.80 0.00% 0.00 129 39.80 39.80 39.80 37 38.90 38.80 138 0.00% -22.04%
Royal Unibrew 601.40 3.37% 19.60 34587 583.20 582.80 602.00 63 596.80 606.80 62 3.38% -4.62%
RTX 221.00 2.79% 6.00 541 217.00 217.00 221.00 76 206.00 221.00 14 -0.92% 17.49%
Salling Bank 159.00 0.00% 0.00 - 159.00 159.00 159.00 35 155.00 160.00 41 0.00% -10.17%
Sanistål 56.00 0.00% 0.00 - 56.00 56.00 56.00 136 55.50 59.00 26 -4.27% -6.67%
SAS AB 7.90 1.09% 0.09 113915 7.72 7.62 8.05 10000 7.81 7.98 10000 -0.57% -48.75%
Scand. Brake Systems 12.40 0.00% 0.00 - 12.40 12.40 12.40 222 11.90 12.40 300 3.33% -30.73%
Scandinavian Invest 1.55 0.00% 0.00 - 1.55 1.55 1.55 7103 1.52 1.55 920 0.00% -10.92%
SCAND.TOBACCO GROUP 96.00 -0.62% -0.60 8534 96.95 95.45 97.30 2094 95.40 96.80 2302 -3.50% 18.60%
Schouw & Co. 527.50 0.48% 2.50 75 525.00 525.00 527.50 72 527.00 535.00 244 -0.94% -6.08%
Silkeborg If Inv B 12.20 0.00% 0.00 - 12.20 12.20 12.20 43 12.20 12.30 307 0.00% -19.74%
SimCorp 727.00 -1.36% -10.00 7454 737.00 726.00 737.00 100 721.00 730.50 100 1.66% -2.77%
Skako 40.70 0.00% 0.00 - 40.70 40.70 40.70 109 38.60 41.00 167 0.00% -13.40%
Skjern Bank 60.20 0.67% 0.40 292 60.20 60.20 60.20 292 60.20 60.20 292 2.05% -4.47%
Solar B 262.00 -1.13% -3.00 505 263.00 262.00 264.25 50 264.00 268.00 13 2.42% -10.77%
SP Group 209.00 -0.48% -1.00 21 209.00 209.00 209.00 21 209.00 220.00 11 1.94% -13.58%
Spar Nord Bank 52.30 -0.38% -0.20 1934 52.20 52.20 52.50 17042 52.10 52.70 1326 -0.57% -18.98%
Sparekassen Sjælland-F 84.40 0.00% 0.00 - 84.40 84.40 84.40 169 84.20 84.60 13 0.48% -5.38%
Strategic Invest 0.91 0.55% 0.01 5192 0.91 0.91 0.91 5192 0.91 0.93 5342 0.00% -11.27%
Sydbank 125.30 0.00% 0.00 7680 122.70 122.30 125.20 100 124.30 125.90 100 1.13% -10.56%
TCM GROUP A/S DK -,1 130.00 0.00% 0.00 - 130.00 130.00 130.00 171 130.50 129.00 88 -1.52% 2.16%
Tivoli 694.00 0.58% 4.00 11 696.00 694.00 696.00 27 640.00 694.00 9 -1.43% 0.00%
Topdanmark 290.00 1.12% 3.20 6203 286.00 283.80 290.20 84 285.00 292.60 129 2.94% -12.77%
Torm 49.00 -0.71% -0.35 8797 48.40 48.00 49.65 2207 48.50 49.30 794 10.28% -33.49%
Totalbanken 74.80 0.00% 0.00 - 74.80 74.80 74.80 12 74.60 75.00 85 -3.61% 0.00%
Tryg 196.10 1.98% 3.80 33487 192.20 191.50 196.80 192 194.40 198.00 189 -0.31% -2.88%
United Int Enterpr 1310.00 1.16% 15.00 26 1315.00 1310.00 1315.00 7 1280.00 1340.00 6 -0.77% -1.15%
VESTAS WIND SYSTEMS 741.60 -0.96% -7.20 199060 746.60 739.40 748.00 160 733.40 751.00 40 5.55% 10.83%
Vestjysk Bank 2.94 0.00% 0.00 - 2.94 2.94 2.94 3071 2.91 2.90 1027 1.91% -4.55%
Victoria Properties 1.29 0.00% 0.00 - 1.29 1.29 1.29 863 1.24 1.35 4779 -11.03% -15.13%
Zealand Pharma 235.60 -1.83% -4.40 1156 234.20 234.20 238.00 124 233.80 237.00 124 1.69% 1.78%
- - - - - - - - - - - 0.00% 0.00%