Finanz und Wirtschaft

19.09.2019 17:13:17 Autoupdate

OMX COPENHAGEN CAP_PI

978.29

DKK

3.3239

0.34%

19.09.2019 16:58

Chart

Kursdaten

Kurs	978.29	Eröffnung	975.19
Diff. absolut	3.32	Tages-Hoch	978.29
Diff. %	0.34 %	Tages-Tief	974.43
Volumen	-	Umsatz	-
Schlusskurs vom 18.09.2019	974.97	Volatilität in %	-
Börse		Letzter Handel	19.09.2019 / 16:58
Währung	DKK	Aktualisierungsstand	19.09.2019 / 17:13

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	13.31%	1000.1	854.9
1 Woche	-0.97%	990.7	972.3
1 Monat	1.32%	991.7	952.0
3 Monate	-0.55%	1000.1	932.2
6 Monate	0.16%	1000.1	932.2
1 Jahr	0.23%	1000.1	847.2
3 Jahre	16.88%	1019.7	762.8

14.17 13	SMI	13.31 18.86
SMI	-9.99 -10.68	SMI
2017	2018	2019

{"2017":{"performance":14.17,"chartHeight":21.004683005368,"year":2017,"ID_NOTATION":"7227931"},"2018":{"performance":-9.99,"chartHeight":19.28143065516,"year":2018,"ID_NOTATION":"7227931"},"2019":{"performance":13.31,"chartHeight":20.696007262296,"year":2019,"ID_NOTATION":"7227931"}}

{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.09.2019 17:13:17

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
A.P. Moller-Maersk '	7320.00	0.00%	0.00	31	7380.00	7320.00	7380.00	50	7270.00	7380.00	54	-2.82%	9.05%
A.P. Moller-Maersk B	7818.00	0.05%	4.00	3337	7762.00	7762.00	7902.00	31	7716.00	7882.00	52	-2.71%	8.17%
AGF B	0.30	-	-	-	-	-	-	24500	0.29	0.31	5039	3.06%	13.91%
ALK-Abelló B	1341.00	-0.45%	-6.00	130	1342.00	1338.00	1344.00	24	1338.00	1351.00	85	0.15%	40.46%
Aalborg Boldspilklub	-	-	-	-	-	-	-	-	-	-	-	-	-
Agat Ejendomme	3.71	-	-	-	-	-	-	3294	3.62	3.73	2187	7.23%	-29.33%
Alm Brand	53.50	-1.02%	-0.55	2835	53.70	53.40	53.70	1403	53.05	65.00	350	-0.83%	8.43%
Ambu	116.40	1.31%	1.50	58967	114.55	114.50	118.80	100	115.70	117.30	3482	-3.93%	-26.49%
Andersen & Martini H	39.60	-	-	-	-	-	-	159	39.80	45.00	149	-1.98%	-32.31%
Athena Investments	6.14	-	-	-	-	-	-	885	6.20	6.30	56	3.02%	-4.66%
Atlantic Petrol	6.90	-	-	-	-	-	-	208	6.95	7.45	208	-	10.40%
Bang & Olufsen	41.48	-0.91%	-0.38	2608	42.02	41.20	42.20	116	40.80	41.80	2447	-3.67%	-52.69%
BankNordik	99.80	-	-	-	-	-	-	132	100.00	103.50	393	5.05%	-9.27%
Bavarian Nordic	-	-	-	-	-	-	-	-	-	-	-	-	-
Bioporto A/S	2.77	-0.18%	-0.01	2749	2.73	2.73	2.77	632	2.77	2.79	303	1.28%	-24.80%
Blue Vision 'A'	0.38	-	-	-	-	-	-	16159	0.38	0.40	47298	2.14%	10.76%
Boliga Gruppen	5.70	-	-	-	-	-	-	572	5.65	6.25	470	-	-27.85%
Bostad B	-	-	-	-	-	-	-	-	-	-	-	-	-
Brd. Klee B	2460.00	-	-	-	-	-	-	5	2420.00	2460.00	2	-	-10.22%
Brdr. Hartmann	302.00	0.00%	0.00	64	302.00	302.00	302.00	45	303.00	304.00	59	-1.63%	20.80%
Brøndby If Fodbold A	0.72	-0.28%	-0.00	4393	0.71	0.71	0.72	2143	0.71	0.72	2282	-3.21%	-8.94%
CARLSBERG B	990.20	0.22%	2.20	76843	988.00	979.40	991.60	100	990.00	990.80	100	-0.84%	42.73%
CHRISTIAN HANSEN	565.80	0.32%	1.80	78095	559.60	556.60	567.60	428	558.20	570.20	710	-3.56%	-1.98%
COLOPLAST	810.00	0.40%	3.20	33893	806.00	804.20	811.20	492	803.80	819.20	103	2.31%	33.62%
Carlsberg A	956.00	-	-	-	-	-	-	36	954.00	992.00	83	-3.07%	39.82%
Cbrain	28.40	-	-	-	-	-	-	83	28.00	29.80	589	1.43%	43.07%
Cemat	0.36	-	-	-	-	-	-	24500	0.36	0.37	17015	-	6.43%
Chemometec	156.60	0.38%	0.60	663	157.00	155.00	157.00	60	148.00	157.20	62	4.98%	84.83%
Columbus	9.70	2.11%	0.20	677	9.70	9.70	9.70	1744	9.61	9.70	234	-1.35%	-25.31%
D/S Norden	95.20	0.58%	0.55	881	95.15	95.15	97.65	1133	94.45	97.60	64	-0.05%	2.16%
DEN JYSKE SPAREKASSE	-	-	-	-	-	-	-	-	-	-	-	-	-
DFDS	250.20	-0.79%	-2.00	2725	253.40	249.60	254.20	134	250.00	252.20	496	-2.47%	-3.30%
DLH	1.48	-	-	-	-	-	-	4263	1.47	1.50	165	-	6.50%
DSV	653.80	0.06%	0.40	105769	652.80	651.20	657.40	612	648.80	662.60	355	-1.21%	52.84%
Danske Andelsk. Bk	6.34	-	-	-	-	-	-	411	6.20	6.32	1867	-	7.82%
Danske Bank	97.06	1.29%	1.24	569425	95.96	95.82	98.16	100	96.82	97.08	100	-5.92%	-25.52%
Dantax	228.00	-	-	-	-	-	-	151	174.00	228.00	7	-	29.55%
Djurslands Bank	254.00	-	-	-	-	-	-	36	244.00	250.00	142	-	2.42%
FE Bording B	799.00	-	-	-	-	-	-	24	515.00	605.00	3	-	-
FLSMIDTH & CO	302.80	-1.24%	-3.80	19563	308.60	301.40	308.60	316	243.70	305.10	1335	-0.20%	4.57%
Fast Ejendom Danmark	115.00	-	-	-	-	-	-	78	114.00	115.00	32	-	32.18%
FirstFarms	63.50	-	-	-	-	-	-	111	65.50	64.50	28	-	39.87%
Flügger Group B	282.00	-	-	-	-	-	-	6	290.00	294.00	36	-	4.44%
Fynske Bank	81.50	-	-	-	-	-	-	61	78.00	86.00	4	-	-2.98%
G4S Plc	196.10	0.28%	0.55	370407	195.45	195.25	197.60	1437	196.05	196.15	5226	2.95%	-1.59%
GN Store Nord	286.80	-0.38%	-1.10	41760	288.40	285.60	289.45	845	283.00	289.10	1399	3.49%	18.19%
Gabriel Holding	698.00	-	-	-	-	-	-	49	698.00	734.00	153	-	16.33%
Genmab	1380.00	-0.61%	-8.50	6088	1393.00	1372.00	1407.00	288	1369.50	1405.00	97	2.93%	30.68%
German High Street P	126.00	-	-	-	-	-	-	64	121.00	128.00	78	-	5.88%
Glunz & Jensen	81.50	-	-	-	-	-	-	109	78.50	81.50	72	3.82%	69.09%
Grønlandsbanken	532.50	-	-	-	-	-	-	5	520.00	545.00	19	-	-11.84%
Gyldendal A	884.00	-	-	-	-	-	-	9	1090.00	-	-	-	-
Gyldendal B	410.00	-	-	-	-	-	-	9	412.00	416.00	8	-	-5.96%
H+H International	101.20	0.20%	0.20	652	100.00	100.00	101.40	101	99.20	101.60	52	0.60%	5.43%
H. Lundbeck	237.00	3.18%	7.30	53217	230.35	226.30	237.00	1684	235.30	238.90	1700	-6.63%	-19.35%
Harboes Bryggeri B	72.40	0.00%	0.00	155	72.60	72.40	72.60	19	72.20	73.00	120	-	-5.24%
Hvidbjerg Bank	55.50	-	-	-	-	-	-	76	56.00	58.50	50	-	4.72%
Højgaard Holding B	68.50	-	-	-	-	-	-	84	69.00	71.50	65	-	-
ISS	171.85	-1.72%	-3.00	40277	174.65	171.80	175.25	1410	169.60	173.20	2338	-0.14%	-3.80%
InterMail B	12.40	-	-	-	-	-	-	660	12.00	12.60	626	-1.98%	-22.50%
JUTLANDER BANK	184.00	-	-	-	-	-	-	104	175.00	178.00	15	-	0.82%
JYSKE BANK	207.30	1.12%	2.30	24252	206.65	206.40	210.40	1919	205.50	208.70	1937	-1.73%	-12.88%
Jeudan	1060.00	-	-	-	-	-	-	25	1050.00	1095.00	16	-	7.61%
Kreditbanken	2740.00	-	-	-	-	-	-	3	2900.00	2880.00	3	-	11.38%
Københavns Lufthavne	5820.00	-	-	-	-	-	-	2	5800.00	5840.00	1	-	7.38%
Lollands Bank	310.00	-	-	-	-	-	-	15	296.00	310.00	20	-	-4.62%
Luxor B	404.00	-	-	-	-	-	-	18	408.00	408.00	2	-	-9.01%
Lån og Spar Bank	466.00	-	-	-	-	-	-	8	454.00	454.00	3	-	0.87%
Matas	51.00	-0.87%	-0.45	26027	51.60	50.30	51.60	4626	50.60	52.20	92	-4.72%	-11.45%
Migatronic B	280.00	-	-	-	-	-	-	24	274.00	274.00	7	2.19%	9.38%
Møns Bank	114.00	-	-	-	-	-	-	206	111.50	115.50	74	-	-2.56%
NETCOMPANY GROUP DK1	261.60	-	-	-	-	-	-	131	258.80	261.80	100	1.08%	21.08%
NILFIS HLDG A/S DK 2	173.00	1.65%	2.80	1030	172.40	170.50	173.00	3	172.00	175.80	530	-4.27%	-26.00%
NKT Holding	97.90	3.98%	3.75	2860	94.35	94.35	98.10	635	97.15	98.30	43	-5.19%	6.20%
NNIT A/S NAM. DK 10	79.70	-0.56%	-0.45	5333	79.30	78.50	79.90	33	74.20	80.80	30	9.05%	-55.96%
NOVOZYMES	293.80	-1.24%	-3.70	138596	297.20	291.70	298.60	100	293.50	294.60	100	-0.87%	2.30%
NTR Holding B	39.00	-	-	-	-	-	-	401	34.40	37.20	17	-	11.43%
Neurosearch	88.50	-	-	-	-	-	-	83	88.50	90.50	20	-2.21%	1902.26%
Newcap Holding	0.70	-	-	-	-	-	-	12167	0.69	0.69	24500	-	-25.13%
Nordea Bank	69.65	1.06%	0.73	1401984	69.16	68.71	70.08	200	69.64	69.65	1949	-0.32%	-7.68%
Nordfyns Bank	585.00	-	-	-	-	-	-	23	595.00	610.00	4	-	-18.18%
Nordic Shipholding	0.40	-	-	-	-	-	-	11400	0.46	0.42	493	-	8.06%
North Media	35.70	-	-	-	-	-	-	227	35.90	36.20	300	-3.25%	10.53%
Novo-Nordisk B	350.45	1.39%	4.80	1063776	347.00	345.10	351.65	250	349.55	350.40	1800	1.63%	16.15%
OEssur	50.80	-1.74%	-0.90	3374	51.30	50.20	51.50	2630	50.60	52.00	665	7.21%	64.13%
ONXEO	0.66	6.83%	0.04	160447	0.65	0.64	0.69	10000	0.66	0.67	10000	-4.95%	-29.63%
ORPHAZYME A/S DK 1	-	-	-	-	-	-	-	-	-	-	-	-	-
Oersted	631.80	0.43%	2.70	183688	629.20	624.40	640.20	383	623.60	636.80	635	-3.57%	44.45%
PARKEN Sport & Ent	107.00	-2.28%	-2.50	185	107.50	107.00	107.50	21	107.00	108.50	88	-0.90%	36.88%
Pandora	296.90	-0.60%	-1.80	70324	298.40	294.80	302.40	14	253.30	299.30	1358	-8.04%	12.46%
Park Street Nordicom	5.30	-	-	-	-	-	-	1885	5.30	5.75	57	0.95%	-8.62%
Per Aarsleff Holding	231.50	0.00%	0.00	902	231.50	231.00	232.00	248	230.50	234.50	480	-3.14%	15.98%
Prime Office	174.00	-	-	-	-	-	-	16	171.00	174.00	9	-	32.82%
ROCKWOOL INT B	1412.00	0.07%	1.00	815	1411.00	1408.00	1428.00	283	1401.00	1423.00	284	-1.19%	-16.90%
RTX	169.70	2.85%	4.70	243	169.20	169.20	169.70	220	167.00	172.20	578	-2.48%	0.98%
Rias B	430.00	-	-	-	-	-	-	6	428.00	446.00	3	-	-7.33%
Ringkjøbing Landbobk	424.00	0.83%	3.50	899	422.50	422.00	424.50	439	420.50	427.50	457	0.12%	23.13%
Roblon B	176.50	-	-	-	-	-	-	38	173.50	173.50	20	3.22%	-18.66%
Rockwool Int A	1330.00	-	-	-	-	-	-	17	1330.00	1340.00	9	1.14%	-2.56%
Rovsing	0.07	-	-	-	-	-	-	24500	0.06	0.07	169881	19.93%	-9.72%
Royal Unibrew	537.60	-0.81%	-4.40	19072	542.60	533.20	542.60	450	530.40	542.00	744	-2.10%	20.44%
SAS Ab	13.17	0.15%	0.02	61855	13.16	13.09	13.46	9950	13.14	13.20	4138	-2.38%	-36.66%
SCAND.TOBACCO GROUP	80.40	0.94%	0.75	7570	79.25	79.15	81.50	33	79.50	81.00	1722	-1.67%	1.79%
SP Group	236.00	-	-	-	-	-	-	29	236.00	234.00	21	-	20.29%
Salling Bank	188.00	0.00%	0.00	26	188.00	188.00	188.00	34	188.00	191.00	26	-	-12.96%
Sanistål	56.50	-	-	-	-	-	-	81	58.00	59.00	5	-	-9.16%
Santa Fe Group	2.08	-2.35%	-0.05	4910	2.08	2.08	2.08	9336	2.09	2.15	1689	-3.62%	-84.68%
Scand. Brake Systems	19.40	-	-	-	-	-	-	190	19.20	19.80	279	-3.96%	13.45%
Schouw & Co.	481.00	0.29%	1.40	871	481.40	478.20	485.60	249	476.80	484.40	141	-1.48%	-1.48%
Silkeborg If Inv B	15.80	-	-	-	-	-	-	183	15.80	16.30	148	-3.66%	9.72%
SimCorp	610.50	-2.32%	-14.50	9569	611.50	606.00	615.00	653	605.50	615.50	675	0.89%	40.64%
Skako	45.40	-	-	-	-	-	-	241	43.00	45.00	38	-	-7.35%
Skjern Bank	59.80	-	-	-	-	-	-	119	59.40	60.00	122	-	2.75%
Solar B	284.00	-3.15%	-9.25	2708	292.00	283.50	292.00	12	283.50	292.00	20	0.17%	3.62%
Spar Nord Bank	57.70	-0.17%	-0.10	1910	58.00	57.70	58.20	1016	56.50	58.20	545	3.58%	10.31%
Sparekassen Sjælland-F	89.20	-	-	-	-	-	-	320	89.80	89.80	10	-	2.76%
Strategic Invest	1.00	-	-	-	-	-	-	9409	1.00	1.02	14466	-	-4.76%
Sydbank	104.90	2.74%	2.80	11012	103.70	102.90	105.10	100	104.70	105.00	100	-0.97%	-33.96%
TCM GROUP A/S DK -,1	107.25	-	-	-	-	-	-	33	107.00	106.00	101	-	22.57%
Tivoli	660.00	-	-	-	-	-	-	18	666.00	660.00	6	-2.37%	4.43%
Topdanmark	336.20	-0.18%	-0.60	2924	337.60	335.40	338.20	1187	333.60	339.00	1190	0.54%	11.23%
Torm	55.40	-1.07%	-0.60	1363	55.60	55.40	56.15	1395	54.10	57.00	88	-3.11%	27.85%
Totalbanken	73.40	-	-	-	-	-	-	16	76.20	75.60	197	-	-27.31%
Tryg	201.20	-0.20%	-0.40	20204	201.80	200.40	202.20	1984	199.60	202.80	1998	1.61%	23.38%
United Int Enterpr	1280.00	0.79%	10.00	57	1265.00	1265.00	1280.00	6	1265.00	1280.00	23	1.20%	-3.05%
VELOXIS PHARMA	3.84	1.59%	0.06	14167	3.82	3.82	3.85	481	3.81	3.92	37819	-0.53%	72.60%
VESTAS WIND SYSTEMS	565.20	1.36%	7.60	180152	555.80	555.00	565.40	723	560.80	569.80	15	0.83%	11.52%
Vestjysk Bank	3.60	0.14%	0.01	1281	3.60	3.60	3.60	473	3.56	3.60	399	-2.31%	82.49%
Victoria Properties	1.51	-	-	-	-	-	-	4978	1.43	1.58	1245	-	-23.54%
WILLIAM DEMANT	187.90	0.27%	0.50	90399	188.55	186.22	188.55	100	187.80	188.20	100	-6.25%	1.24%
Zealand Pharma	168.00	-0.24%	-0.40	4382	165.80	165.70	168.30	1263	166.90	169.50	738	5.85%	104.37%
�stjydsk Bank	-	-	-	-	-	-	-	-	-	-	-	-	-