20.05.2019 09:14:07
0.00
0.0000
0.00%
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.05.2019 954.72 Volatilität in % -
Börse Letzter Handel 16.05.2019 / 17:04
Währung DKK Aktualisierungsstand 20.05.2019 / 09:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.45% 992.3 854.9
1 Woche -0.22% 974.2 948.1
1 Monat -1.42% 992.3 948.1
3 Monate 3.29% 992.3 930.4
6 Monate 7.64% 992.3 847.2
1 Jahr -1.91% 1019.7 847.2
3 Jahre 20.36% 1019.7 742.2
Benchmark:
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.05.2019 09:14:07
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
A.P. Moller-Maersk ' 7510.00 -0.27% -20.00 4 7510.00 7510.00 7510.00 4 7420.00 7495.00 1 -1.05% 12.18%
A.P. Moller-Maersk B 7910.00 -0.88% -70.00 50 7961.00 7910.00 7970.00 9 7900.00 7914.00 4 -2.21% 10.47%
AGF B 0.30 - - - - - - 11740 0.28 0.30 12253 9.09% 12.78%
ALK-Abelló B 1440.00 - - - - - - 21 1415.00 1469.00 21 14.01% 50.16%
Aalborg Boldspilklub 208.80 - - - - - - 67 104.00 97.00 16 - -
Admiral Capital 2.16 - - - - - - 15591 1.97 2.14 4646 - 20.67%
Agat Ejendomme 4.50 - - - - - - 2470 3.98 4.20 5818 -1.32% -14.29%
Alm Brand 60.50 - - - - - - 317 60.20 61.15 100 -0.33% 21.36%
Ambu 131.25 5.13% 6.40 511481 130.50 128.70 131.25 280 130.70 131.35 140 -29.28% -20.12%
Andersen & Martini B 53.50 - - - - - - 46 53.00 54.00 29 - -8.55%
Arkil Holding B 1530.00 - - - - - - 1 1540.00 1550.00 17 - 51.49%
Athena Investments 7.28 - - - - - - 1568 7.32 7.70 510 -5.45% 13.04%
Atlantic Petrol 8.15 - - - - - - 313 7.85 8.45 839 - 30.40%
Bang & Olufsen 52.70 - - - - - - 423 53.05 54.15 25 -4.18% -40.59%
BankNordik 110.00 - - - - - - 225 109.00 114.00 146 - -
Bavarian Nordic 136.25 - - - - - - 34 133.30 135.80 20 0.18% 7.57%
Bioporto A/S 3.98 - - - - - - 346 3.99 3.99 2987 3.24% 7.99%
Blue Vision 'A' 0.43 - - - - - - 24500 0.42 0.45 54112 2.12% 25.87%
Boliga Gruppen 6.20 - - - - - - 2257 6.05 6.65 29 - -21.52%
Brd. Klee B 2700.00 - - - - - - 2 2620.00 2700.00 1 - -1.46%
Brdr. Hartmann 290.00 - - - - - - 83 291.00 290.00 1 -1.02% 16.00%
Brøndby If Fodbold A 0.71 - - - - - - 14834 0.71 0.73 6110 -1.39% -10.96%
CARLSBERG B 883.80 0.00% 0.00 1032 886.00 883.60 886.00 78 883.40 884.00 104 1.10% 27.68%
CHRISTIAN HANSEN 715.80 -0.08% -0.60 1579 718.60 715.80 718.70 40 713.60 716.20 135 2.05% 24.50%
COLOPLAST 713.80 -0.47% -3.40 1443 718.70 713.00 718.80 31 711.40 713.80 88 -0.69% 18.78%
Carlsberg A 828.00 - - - - - - 33 852.00 872.00 33 - 26.84%
Cbrain 34.00 - - - - - - 440 34.00 34.60 222 4.62% 71.28%
Cemat 0.36 - - - - - - 24500 0.36 0.37 24500 -1.09% 6.43%
Chemometec 160.00 - - - - - - 48 150.00 162.00 100 -6.65% 89.57%
Columbus 12.56 - - - - - - 49 12.56 12.84 1304 -3.98% -1.26%
D/S Norden 101.40 0.50% 0.50 136 101.40 101.40 101.40 70 100.30 100.90 136 2.49% 8.90%
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DFDS 271.00 - - - - - - 186 269.00 271.00 104 -4.24% 3.91%
DLH 1.46 - - - - - - 13438 1.46 1.48 10497 - 5.42%
DSV 586.80 -1.41% -8.40 11479 588.60 586.20 588.60 105 586.60 587.20 155 -0.77% 39.23%
Danske Andelsk. Bk 6.50 - - - - - - 4069 6.14 6.40 1756 - 10.54%
Danske Bank 109.72 0.85% 0.93 258006 109.55 109.40 109.85 250 109.50 109.85 801 0.23% -15.43%
Dantax 220.00 - - - - - - 75 244.00 226.00 1 - 25.00%
Djurslands Bank 254.00 - - - - - - 30 248.00 244.00 14 - 2.42%
FE Bording B 799.00 - - - - - - 7 560.00 - - - -
FLSMIDTH & CO 291.30 -0.31% -0.90 547 291.40 291.30 291.90 98 290.70 291.40 213 0.07% -0.34%
Fast Ejendom Danmark 96.50 - - - - - - 30 103.00 103.00 132 - 10.92%
FirstFarms 51.00 - - - - - - 32 50.50 50.50 40 - 12.33%
Flügger Group B 310.00 - - - - - - 11 292.00 310.00 1 3.33% 14.81%
Fynske Bank 86.00 - - - - - - 69 83.50 86.00 4 - 2.38%
G4S Plc 214.70 -0.05% -0.10 1433 214.70 214.70 214.70 1500 214.70 217.30 4121 1.42% 8.10%
GN Store Nord 330.20 -2.19% -7.40 5194 336.50 328.90 336.50 100 329.30 330.80 279 5.80% 38.59%
Gabriel Holding 600.00 - - - - - - 54 630.00 646.00 7 - -
Genmab 1149.00 -0.04% -0.50 251 1151.00 1149.00 1152.50 5 1148.00 1150.00 15 5.75% 8.19%
German High Street P 126.00 - - - - - - 69 126.00 127.00 10 - 5.88%
Glunz & Jensen 47.40 - - - - - - 241 46.00 46.80 311 3.04% -1.66%
Grønlandsbanken 530.00 - - - - - - 11 545.00 555.00 6 - -12.25%
Gyldendal A 884.00 - - - - - - - - - - - -
Gyldendal B 440.00 - - - - - - 27 390.00 444.00 65 - 0.92%
H+H International 109.80 - - - - - - 58 108.60 111.40 114 1.67% 14.61%
H. Lundbeck 267.00 -0.52% -1.40 383 267.20 266.60 267.30 75 266.30 267.30 408 -2.44% -5.76%
Harboes Bryggeri B 86.40 - - - - - - 270 82.40 84.40 172 - 13.09%
Hvidbjerg Bank 56.00 - - - - - - 161 54.00 58.50 181 - 5.66%
Højgaard Holding B 74.00 - - - - - - 171 65.50 74.00 18 2.78% -
IC Group 39.00 - - - - - - 302 38.70 39.50 249 2.09% 5.69%
ISS 217.80 -0.23% -0.50 878 218.00 216.90 218.00 25 217.60 218.50 125 1.58% 20.11%
InterMail B 12.00 - - - - - - 188 12.05 13.00 266 3.45% -25.00%
JUTLANDER BANK 185.00 - - - - - - 132 185.00 179.00 90 - 1.37%
JYSKE BANK 252.20 -0.43% -1.10 70 252.20 252.20 252.20 14 251.70 252.40 96 -1.78% 7.65%
Jeudan 1030.00 - - - - - - 34 1015.00 1030.00 20 - 4.57%
Kreditbanken 2600.00 - - - - - - 1 2600.00 2600.00 1 - 5.69%
Københavns Lufthavne 5840.00 - - - - - - 4 5840.00 6000.00 2 -0.34% 7.75%
Lollands Bank 308.00 - - - - - - 26 274.00 318.00 25 - -5.23%
Luxor B 414.00 - - - - - - 22 408.00 416.00 25 - -6.76%
LÃ¥n og Spar Bank 466.00 - - - - - - 24 456.00 464.00 1 - 0.87%
Matas 63.50 - - - - - - 75 62.10 64.70 29 -0.47% 9.29%
Migatronic B 282.00 - - - - - - 32 282.00 314.00 241 - 10.16%
Møns Bank 127.00 - - - - - - 175 121.50 124.00 40 - 8.55%
NETCOMPANY GROUP DK1 251.50 - - - - - - 2 251.60 254.60 357 7.52% 16.41%
NILFIS HLDG A/S DK 2 241.00 - - - - - - 122 236.50 245.00 16 -10.41% 4.78%
NKT Holding 121.10 - - - - - - 75 119.40 121.00 90 1.51% 36.60%
NNIT A/S NAM. DK 10 140.70 1.52% 2.10 92 140.70 140.70 140.70 240 138.20 143.40 422 -12.39% -23.85%
NOVOZYMES 325.00 0.37% 1.20 432 326.90 325.00 326.90 80 324.10 325.00 239 1.12% 11.35%
NTR Holding B 33.60 - - - - - - 414 34.40 35.80 971 - -4.00%
Neurosearch 4.33 - - - - - - 418 4.33 4.42 467 - -2.04%
Newcap Holding 0.70 - - - - - - 11149 0.71 0.72 24500 2.17% -24.60%
Nordea Bank 72.06 -0.07% -0.05 2483 72.00 71.98 72.06 479 71.79 71.94 1000 -1.88% -3.40%
Nordfyns Bank 620.00 - - - - - - 4 595.00 630.00 49 1.64% -13.29%
Nordic Shipholding 0.42 - - - - - - 5593 0.38 0.46 3778 - 13.98%
North Media 37.10 - - - - - - 320 34.90 36.80 339 - 14.86%
Novo-Nordisk B 314.30 0.14% 0.45 5678 315.75 314.10 315.90 110 314.00 314.50 127 -2.47% 5.46%
OEssur 38.65 - - - - - - 188 38.10 39.95 1459 -0.90% 22.70%
ONXEO 0.82 - - - - - - 7500 0.81 0.83 5000 -0.60% -5.95%
ORPHAZYME A/S DK 1 - - - - - - - - - - - - -
Oersted 529.00 1.30% 6.80 2468 528.80 528.00 530.00 50 529.20 530.40 84 2.07% 19.91%
PARKEN Sport & Ent 111.00 - - - - - - 326 106.50 113.00 155 -0.89% 38.75%
Pandora 251.80 -0.87% -2.20 298 250.70 250.70 251.90 132 251.30 251.80 18 -6.38% -4.37%
Park Street Nordicom 5.65 - - - - - - 902 5.70 5.75 1836 - -2.59%
Per Aarsleff Holding 235.00 0.00% 0.00 73 236.00 235.00 236.00 154 233.00 236.50 15 5.62% 17.74%
Prime Office 169.00 - - - - - - 159 166.00 173.00 213 -3.43% 29.01%
ROCKWOOL INT B 1815.00 0.78% 14.00 62 1813.00 1811.50 1815.00 4 1806.00 1813.00 39 2.39% 6.07%
RTX 152.80 - - - - - - 229 155.00 155.60 1040 -3.90% -6.49%
Rias B 458.00 - - - - - - 62 442.00 458.00 1 6.51% -1.29%
Ringkjøbing Landbobk 432.50 - - - - - - 238 434.00 436.50 35 1.29% 26.65%
Roblon B 175.00 - - - - - - 16 169.00 170.50 66 1.74% -19.35%
Rockwool Int A 1525.00 - - - - - - 16 1535.00 1765.00 100 -2.87% 11.72%
Rovsing 0.07 - - - - - - 24500 0.07 0.07 24500 -1.08% 1.94%
Royal Unibrew 495.30 - - - - - - 190 497.70 501.00 200 0.22% 10.07%
SAS Ab 16.69 -0.06% -0.01 748 16.69 16.69 16.69 1750 16.59 16.69 2469 -3.24% -19.56%
SCAND.TOBACCO GROUP 78.55 2.88% 2.20 547 78.95 78.55 78.95 100 76.75 78.60 1405 1.13% -2.43%
SP Group 225.00 - - - - - - 55 224.00 225.00 50 -4.66% 14.68%
Salling Bank 212.00 - - - - - - 28 178.00 206.00 1 - -1.85%
Sanistål 68.00 - - - - - - 110 63.50 70.00 190 - 9.32%
Santa Fe Group 5.74 - - - - - - 3028 5.74 6.16 549 -11.15% -58.71%
Scand. Brake Systems 20.20 - - - - - - 177 19.60 20.60 131 1.00% 18.13%
Schouw & Co. 498.60 - - - - - - 100 488.80 509.50 100 1.42% 2.42%
Silkeborg If Inv B 15.90 - - - - - - 217 15.70 16.40 677 - 10.42%
SimCorp 637.00 -0.12% -0.75 213 639.50 637.00 639.50 35 634.00 637.50 80 3.03% 43.51%
Skako 49.60 - - - - - - 64 50.20 51.00 166 -8.15% 1.22%
Skjern Bank 64.00 - - - - - - 408 63.40 64.00 84 -3.03% 9.97%
Solar B 320.00 - - - - - - 7 321.00 320.00 7 1.75% 13.07%
Spar Nord Bank 57.70 - - - - - - 1 57.60 58.80 40 -0.69% 10.11%
Sparekassen Sjælland-F 90.00 - - - - - - 154 87.60 90.00 89 1.81% 3.69%
Strategic Invest 1.00 - - - - - - 16188 1.02 1.01 5346 - -4.76%
Sydbank 123.90 -0.16% -0.20 231 123.90 123.90 123.90 243 124.70 125.90 318 -0.72% -19.73%
TCM GROUP A/S DK -,1 114.00 - - - - - - 227 114.00 116.00 104 -0.87% 30.29%
Tivoli 688.00 - - - - - - 4 686.00 712.00 14 -1.71% 8.86%
Topdanmark 355.00 -0.56% -2.00 239 355.00 355.00 355.00 131 355.80 360.00 40 2.06% 17.90%
Torm 61.00 3.39% 2.00 280 61.00 61.00 61.00 770 59.40 61.90 20 9.56% 34.70%
Totalbanken 81.60 - - - - - - 146 81.40 83.60 412 -1.92% -19.21%
Tryg 210.40 -0.19% -0.40 2439 211.20 210.40 211.60 92 210.40 211.00 170 4.36% 29.01%
United Int Enterpr 1335.00 - - - - - - 26 1305.00 1310.00 1 0.38% 1.91%
VELOXIS PHARMA 2.24 - - - - - - 9071 2.35 2.55 2601 0.90% 2.28%
VESTAS WIND SYSTEMS 563.60 0.93% 5.20 1621 561.60 561.60 563.60 317 563.40 564.20 75 -0.78% 11.68%
Vestjysk Bank 3.04 - - - - - - 5105 3.08 3.24 628 -6.46% 54.31%
Victoria Properties 1.64 - - - - - - 1693 1.35 1.53 1000 - -17.22%
WILLIAM DEMANT 227.75 0.11% 0.25 3111 228.15 227.75 228.25 191 227.50 228.00 165 2.20% 22.91%
Zealand Pharma 133.90 -0.96% -1.30 14 133.90 133.90 133.90 128 131.90 134.10 80 0.97% 64.08%
Østjydsk Bank - - - - - - - - - - - - -