08.04.2020 21:05:41
OMX COPENHAGEN CAP_PI
943.11
DKK
-6.3500
-0.67%
08.04.2020 17:05
 
Chart
Kursdaten
Kurs 943.11 Eröffnung 947.13
Diff. absolut -6.35 Tages-Hoch 947.13
Diff. % -0.67 % Tages-Tief 935.00
Volumen - Umsatz -
Schlusskurs vom 07.04.2020 949.46 Volatilität in % -
Börse Letzter Handel 08.04.2020 / 17:05
Währung DKK Aktualisierungsstand 08.04.2020 / 21:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.54% 1161.1 789.7
1 Woche 3.12% 958.2 898.0
1 Monat -7.35% 988.6 789.7
3 Monate -10.42% 1161.1 789.7
6 Monate -0.48% 1161.1 789.7
1 Jahr -3.36% 1161.1 789.7
3 Jahre 5.82% 1161.1 789.7
SMI
24.53
26.51
SMI
-9.99
-10.68
SMI
-11.54
-11.16
2018
2019
2020
{"2018":{"performance":-9.99,"chartHeight":17.820402689937,"year":2018,"ID_NOTATION":"7227931"},"2019":{"performance":24.53,"chartHeight":21.913523170227,"year":2019,"ID_NOTATION":"7227931"},"2020":{"performance":-11.54,"chartHeight":18.477601637204,"year":2020,"ID_NOTATION":"7227931"}}
{"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":-11.16,"chartHeight":18.325036428961,"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":-23.87,"chartHeight":21.789248479956,"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":-20.62,"chartHeight":21.122361170235,"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":-18.19,"chartHeight":20.551029470726,"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":-22.01,"chartHeight":21.419603489391,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.04.2020 21:05:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 6040.00 -2.58% -160.00 233 6045.00 6005.00 6125.00 10 6020.00 6060.00 10 7.76% -33.26%
A.P. Moller-Maersk B 6510.00 -2.08% -138.00 3536 6592.00 6464.00 6620.00 6 6060.00 6888.00 6 7.92% -32.36%
Aalborg Boldspilklub 208.80 0.00% 0.00 - 208.80 208.80 208.80 83 48.00 56.50 31 -72.46% -12.88%
Agat Ejendomme 2.29 0.44% 0.01 2026 2.25 2.25 2.29 1667 2.22 2.25 2026 1.78% -41.73%
AGF B 0.38 -13.74% -0.06 25043 0.40 0.38 0.40 11126 0.38 0.39 24500 6.39% 1.32%
ALK-Abelló B 1625.00 0.49% 8.00 317 1601.00 1580.00 1627.00 212 1619.00 1637.00 65 5.38% -0.43%
Alm Brand 52.70 -1.68% -0.90 6753 52.70 51.80 52.70 1000 52.10 53.50 50 9.56% -11.05%
Ambu 198.95 -1.27% -2.55 100479 201.20 197.95 201.70 1653 100.00 238.00 245 22.21% 78.83%
Andersen & Martini H 34.00 0.00% 0.00 - 34.00 34.00 34.00 47 34.00 36.20 100 6.25% -18.27%
Athena Investments 3.51 -2.77% -0.10 86 3.51 3.51 3.51 921 3.51 3.55 86 -2.77% -5.65%
Atlantic Petrol 5.50 0.00% 0.00 - 5.50 5.50 5.50 636 4.82 5.80 2095 0.00% 0.00%
Bang & Olufsen 22.50 -5.06% -1.20 36684 23.68 22.20 23.68 2500 21.44 25.00 58 -3.93% -35.81%
BankNordik 95.80 0.00% 0.00 - 95.80 95.80 95.80 94 95.80 98.40 87 6.44% -11.30%
Bavarian Nordic 134.00 0.15% 0.20 92284 135.00 129.10 135.00 2600 133.80 135.40 2269 25.70% -15.32%
Bioporto A/S 2.95 -1.67% -0.05 5722 2.93 2.92 2.95 1674 2.85 3.50 10175 29.39% 2.24%
Blue Vision 'A' 2.50 0.00% 0.00 - 2.50 2.50 2.50 1691 2.41 2.50 520 -10.39% -27.75%
Boliga Gruppen 3.82 0.00% 0.00 - 3.82 3.82 3.82 470 4.62 4.40 1515 0.00% -16.59%
Brd. Klee B 2460.00 0.00% 0.00 - 2460.00 2460.00 2460.00 1 2280.00 2740.00 2 0.00% 0.00%
Brdr. Hartmann 289.00 -0.34% -1.00 295 281.00 281.00 291.00 15 290.00 310.00 12 7.04% -5.25%
Brøndby If Fodbold A 0.30 0.34% 0.00 65973 0.31 0.29 0.31 5403 0.28 0.32 23462 -8.62% -38.53%
Carlsberg A 840.00 -5.62% -50.00 20 840.00 840.00 840.00 6 840.00 906.00 6 0.91% -2.41%
CARLSBERG B 791.20 -0.15% -1.20 49117 796.40 782.20 798.80 344 753.80 790.60 37 3.83% -20.43%
Cbrain 78.90 -0.88% -0.70 3153 78.10 77.00 79.40 43 78.00 79.40 126 6.62% 50.00%
Cemat 0.36 0.00% 0.00 - 0.36 0.36 0.36 18300 0.34 0.35 23507 0.00% 0.00%
Chemometec 241.50 -0.82% -2.00 1212 242.00 237.50 243.00 224 240.00 248.50 34 2.77% 17.52%
CHRISTIAN HANSEN 508.80 -0.78% -4.00 35588 512.80 505.00 516.60 65 480.00 513.40 52 0.24% -4.04%
COLOPLAST 988.60 0.37% 3.60 43080 987.00 979.80 999.20 100 961.20 1059.00 98 -1.83% 19.40%
Columbus 6.41 0.31% 0.02 4864 6.44 6.30 6.44 819 6.40 6.47 427 6.83% -33.58%
D/S Norden 80.90 0.62% 0.50 7535 79.90 79.00 81.40 1594 80.40 81.40 1333 2.41% -24.18%
Danske Andelsk. Bk 6.84 0.00% 0.00 - 6.84 6.84 6.84 1127 6.98 7.00 240 0.00% 1.18%
Danske Bank 73.94 -2.45% -1.86 305695 75.96 72.72 75.96 12000 62.50 77.96 435 -0.19% -31.66%
Dantax 232.00 0.00% 0.00 - 232.00 232.00 232.00 29 208.00 230.00 24 0.00% -3.33%
- - - - - - - - - - - 0.00% 0.00%
DFDS 156.00 -1.89% -3.00 9681 157.20 154.40 158.30 393 155.20 157.00 2070 2.09% -51.97%
Djurslands Bank 254.00 0.00% 0.00 - 254.00 254.00 254.00 36 222.00 228.00 32 0.00% 0.00%
DSV Panalpina 627.60 -1.48% -9.40 20894 630.00 625.20 634.80 113 625.00 659.60 117 3.67% -18.43%
EAC Invest 1705.40 0.00% 0.00 - 1705.40 1705.40 1705.40 1 1730.40 1755.40 1 115129.73% 106487.50%
FE Bording B 342.00 0.00% 0.00 - 342.00 342.00 342.00 1 354.00 372.00 6 -19.72% -57.20%
Fast Ejendom Danmark 105.00 0.00% 0.00 - 105.00 105.00 105.00 114 109.00 105.00 26 0.00% -21.05%
FirstFarms 53.80 -2.89% -1.60 204 53.80 53.80 53.80 30 53.80 55.00 164 -4.95% -13.92%
FLSMIDTH & CO 160.45 -0.12% -0.20 14270 161.00 159.90 163.90 108 158.65 164.70 42 6.47% -39.52%
Flügger Group B 278.00 0.00% 0.00 - 278.00 278.00 278.00 7 274.00 278.00 13 4.51% -9.74%
Fynske Bank 81.50 0.00% 0.00 - 81.50 81.50 81.50 260 65.50 77.00 44 0.00% 0.00%
G4S Plc 95.33 2.84% 2.63 573204 93.24 88.12 96.12 35021 91.12 98.38 25933 6.54% -56.45%
Gabriel Holding 785.00 0.00% 0.00 - 785.00 785.00 785.00 5 760.00 775.00 2 19.30% -1.38%
Genmab 1460.50 -0.58% -8.50 9919 1467.00 1446.00 1470.50 240 1451.50 1473.50 26 6.14% -1.45%
German High Street P 128.00 0.00% 0.00 - 128.00 128.00 128.00 108 96.50 110.00 100 0.00% -11.11%
Glunz & Jensen 55.00 0.00% 0.00 - 55.00 55.00 55.00 79 50.50 55.00 58 0.00% -23.08%
GN Store Nord 315.10 -1.25% -4.00 73038 317.00 307.70 319.00 84 311.60 318.20 84 7.67% 0.25%
Grønlandsbanken 468.00 0.00% 0.00 - 468.00 468.00 468.00 6 462.00 476.00 17 3.08% -12.11%
Gyldendal A 1460.00 0.00% 0.00 - 1460.00 1460.00 1460.00 2 1390.00 1460.00 37 0.00% 0.00%
Gyldendal B 418.00 0.00% 0.00 - 418.00 418.00 418.00 25 408.00 420.00 2 -3.69% 6.09%
H+H International 83.30 -2.12% -1.80 8008 85.00 81.80 86.10 23 82.50 83.50 22 6.59% -33.68%
H. Lundbeck 219.20 -1.66% -3.70 20247 222.00 215.70 222.10 1581 217.30 224.20 81 7.45% -13.87%
Harboes Bryggeri B 51.80 -2.63% -1.40 130 51.40 51.40 51.80 223 51.60 51.80 65 3.60% -10.69%
Hvidbjerg Bank 55.50 0.00% 0.00 - 55.50 55.50 55.50 330 49.00 53.50 58 0.00% 0.00%
Højgaard Holding B 98.40 5.35% 5.00 242 95.80 95.80 104.50 21 90.00 98.80 20 28.80% 20.00%
InterMail B 10.00 0.00% 0.00 - 10.00 10.00 10.00 789 6.85 6.44 310 0.00% -13.04%
ISS 101.10 0.80% 0.80 68250 100.80 99.44 102.35 173 99.70 104.70 586 9.96% -36.87%
Jeudan 1135.00 -2.99% -35.00 21 1145.00 1135.00 1150.00 8 1100.00 1200.00 7 -3.81% -8.47%
JUTLANDER BANK 162.00 0.00% 0.00 - 162.00 162.00 162.00 19 165.00 169.00 54 0.00% -11.96%
JYSKE BANK 153.85 -2.75% -4.35 40792 157.85 151.60 159.30 120 151.70 154.50 2294 -4.17% -36.79%
Kreditbanken 3380.00 0.00% 0.00 - 3380.00 3380.00 3380.00 9 3180.00 2760.00 1 0.00% -0.59%
Københavns Lufthavne 4860.00 0.00% 0.00 - 4860.00 4860.00 4860.00 1 4860.00 4970.00 1 -2.41% -15.33%
Lollands Bank 406.00 0.00% 0.00 - 406.00 406.00 406.00 9 340.00 382.00 10 0.00% 30.97%
Luxor B 410.00 0.00% 0.00 - 410.00 410.00 410.00 16 362.00 404.00 15 0.00% -5.09%
Lån og Spar Bank 442.00 0.00% 0.00 - 442.00 442.00 442.00 5 442.00 456.00 4 -1.78% -5.15%
Matas 44.45 0.45% 0.20 6141 44.25 43.65 44.85 866 44.30 44.55 270 8.02% -19.47%
Migatronic B 264.00 0.00% 0.00 - 264.00 264.00 264.00 12 266.00 278.00 19 3.12% -2.94%
Møns Bank 118.50 0.00% 0.00 - 118.50 118.50 118.50 44 105.00 108.00 11 0.00% 2.16%
NETCOMPANY GROUP DK1 325.00 3.44% 10.80 112 317.60 317.00 325.00 37 317.40 330.80 37 2.01% 2.52%
Newcap Holding 0.69 0.00% 0.00 - 0.69 0.69 0.69 8806 0.60 0.63 5000 0.00% -5.48%
NILFIS HLDG A/S DK 2 87.80 -3.52% -3.20 406 87.40 87.40 89.00 310 85.60 90.10 310 -3.09% -40.51%
NKT Holding 119.10 -3.17% -3.90 5645 123.40 118.80 125.30 484 118.30 119.90 705 2.50% -26.07%
NNIT A/S NAM. DK 10 110.40 2.99% 3.20 3462 109.00 108.00 115.00 805 111.00 112.60 761 28.60% -0.36%
Nordea Bank 56.36 -3.06% -1.78 1504244 56.84 55.76 57.18 1500 55.97 56.46 500 3.13% -25.62%
Nordfyns Bank 585.00 0.00% 0.00 - 585.00 585.00 585.00 8 525.00 560.00 10 0.00% -1.68%
Nordic Shipholding 0.42 11.23% 0.04 3497 0.41 0.41 0.42 3303 0.39 0.42 2971 -9.57% -21.51%
North Media 41.70 0.00% 0.00 - 41.70 41.70 41.70 186 39.30 42.00 62 14.25% -2.80%
Novo-Nordisk B 406.35 -0.97% -4.00 766971 406.85 399.25 409.50 617 402.75 414.40 590 -1.29% 4.95%
NOVOZYMES 310.00 -4.35% -14.10 134004 316.70 308.40 320.80 25 307.80 312.20 12 -0.16% -5.05%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 32.60 -9.44% -3.40 157 32.60 32.60 32.60 157 32.60 33.00 157 -9.44% -14.21%
Oersted 651.00 0.25% 1.60 110963 656.00 646.00 662.80 43 644.40 689.40 70 0.37% -5.79%
OEssur 41.90 -0.36% -0.15 8731 41.65 41.65 41.90 279 41.30 41.90 183 3.71% -20.19%
ONXEO 0.46 0.22% 0.00 43534 0.46 0.46 0.47 1473 0.44 0.46 973 3.37% -16.97%
- - - - - - - - - - - 0.00% 0.00%
Pandora 223.70 0.31% 0.70 44252 223.80 219.10 225.00 75 202.60 225.90 98 6.68% -22.81%
Park Street Nordicom 7.85 0.00% 0.00 - 7.85 7.85 7.85 632 7.15 7.60 252 0.00% 19.85%
PARKEN Sport & Ent 67.20 0.60% 0.40 330 66.40 66.40 67.20 24 66.60 68.00 170 -7.18% -32.39%
Per Aarsleff Holding 170.20 -1.28% -2.20 1911 170.80 168.40 172.00 309 169.20 171.20 348 13.92% -20.65%
Prime Office 185.00 -7.50% -15.00 81 186.00 185.00 186.00 1 185.00 186.00 81 -7.50% 8.82%
Rias B 410.00 -8.89% -40.00 15 410.00 410.00 410.00 5 386.00 406.00 3 -8.89% -8.89%
Ringkjøbing Landbobk 371.00 0.14% 0.50 2125 369.50 362.50 373.50 951 367.50 373.00 951 -0.27% -27.82%
Roblon B 171.50 -2.56% -4.50 75 178.50 171.50 180.00 70 171.00 179.50 400 3.31% -19.48%
Rockwool Int A 1292.00 -2.12% -28.00 4 1292.00 1292.00 1292.00 5 1280.00 1340.00 22 8.75% -10.28%
ROCKWOOL INT B 1306.00 -0.15% -2.00 1254 1314.00 1295.00 1317.00 267 1300.00 1336.00 8 9.11% -17.45%
Rovsing 34.90 5.76% 1.90 114 34.90 34.90 34.90 34 33.40 33.70 23 -0.96% -31.64%
Royal Unibrew 475.20 0.64% 3.00 13125 471.80 463.90 476.00 743 470.90 476.50 743 1.37% -22.10%
RTX 168.75 -1.89% -3.25 397 170.00 167.50 171.50 50 166.00 172.00 17 2.27% -7.79%
Salling Bank 139.00 0.00% 0.00 - 139.00 139.00 139.00 25 135.00 139.00 17 -6.71% -21.47%
Sanistål 60.00 0.00% 0.00 - 60.00 60.00 60.00 4 60.00 59.00 138 11.11% 0.00%
SAS Ab 8.60 -3.10% -0.28 266973 8.85 8.55 8.89 7629 8.46 8.90 1088 -3.05% -43.64%
Scand. Brake Systems 11.60 0.00% 0.00 - 11.60 11.60 11.60 92 12.20 12.20 228 0.87% -35.20%
Scandinavian Invest 1.57 0.00% 0.00 - 1.57 1.57 1.57 3701 1.58 1.70 3925 0.00% -9.48%
SCAND.TOBACCO GROUP 70.40 -0.85% -0.60 22561 71.25 70.30 71.90 1471 70.00 72.00 194 -0.42% -13.57%
Schouw & Co. 463.00 -4.04% -19.50 834 471.00 455.00 471.00 142 459.50 466.00 357 4.81% -17.17%
Silkeborg If Inv B 11.00 0.00% 0.00 - 11.00 11.00 11.00 227 11.30 14.50 171 0.00% -27.63%
SimCorp 570.00 -1.72% -10.00 46003 573.50 569.00 581.00 67 566.00 573.50 618 3.54% -24.80%
Skako 41.00 0.00% 0.00 - 41.00 41.00 41.00 167 39.00 40.80 35 6.77% -12.77%
Skjern Bank 52.00 3.17% 1.60 131 51.80 51.80 52.00 104 50.80 53.00 55 8.33% -16.93%
Solar B 201.50 -0.98% -2.00 624 197.80 197.80 203.00 7 190.00 201.50 11 2.91% -32.15%
SP Group 189.50 -1.30% -2.50 174 186.50 186.00 189.50 51 185.50 189.50 87 7.06% -22.02%
Spar Nord Bank 42.00 -1.75% -0.75 14781 41.20 41.10 42.30 2716 41.60 42.10 1921 4.22% -35.19%
Sparekassen Sjælland-F 88.80 0.00% 0.00 - 88.80 88.80 88.80 53 78.40 81.00 100 0.00% -0.45%
Strategic Invest 0.98 0.00% 0.00 - 0.98 0.98 0.98 3640 0.91 0.98 3111 0.00% -3.92%
Sydbank 90.67 -3.02% -2.83 15581 92.80 89.10 93.15 607 90.15 91.25 100 -3.74% -35.28%
TCM GROUP A/S DK -,1 92.00 -1.08% -1.00 162 92.00 92.00 92.00 17 91.20 93.60 38 3.60% -27.70%
Tivoli 602.00 -0.66% -4.00 61 592.00 592.00 614.00 9 600.00 630.00 17 -9.61% -12.75%
Topdanmark 293.80 -0.41% -1.20 11399 292.00 286.20 294.20 65 293.20 295.60 1201 7.62% -10.64%
Torm 47.65 -5.08% -2.55 6490 49.25 47.50 49.45 60 47.45 48.50 341 -15.96% -35.78%
Totalbanken 77.00 0.00% 0.00 - 77.00 77.00 77.00 44 68.60 71.00 72 0.00% 2.94%
Tryg 185.25 0.79% 1.45 47646 184.70 180.90 185.40 138 182.00 187.20 138 10.80% -6.44%
United Int Enterpr 1235.00 -1.98% -25.00 8 1235.00 1235.00 1235.00 12 1215.00 1225.00 1 7.39% -5.73%
VESTAS WIND SYSTEMS 578.80 -2.33% -13.80 105023 580.20 570.40 587.00 100 567.00 592.60 250 6.28% -14.33%
Vestjysk Bank 2.88 1.77% 0.05 7769 2.90 2.88 2.96 2954 2.87 2.92 1467 3.97% -6.49%
Victoria Properties 1.30 0.00% 0.00 - 1.30 1.30 1.30 1560 1.30 1.30 263 0.00% -14.47%
WILLIAM DEMANT 150.60 0.40% 0.60 39346 150.05 147.00 150.65 131 128.00 160.00 463 2.14% -28.29%
Zealand Pharma 219.00 -3.01% -6.80 3329 222.00 216.80 222.00 944 217.80 220.60 1120 -0.27% -7.12%
- - - - - - - - - - - 0.00% 0.00%