Finanz und Wirtschaft

17.07.2019 13:10:42 Autoupdate

OMX COPENHAGEN CAP_PI

983.73

DKK

0.8481

0.09%

17.07.2019 12:55

Chart

Kursdaten

Kurs	983.73	Eröffnung	981.98
Diff. absolut	0.85	Tages-Hoch	984.73
Diff. %	0.09 %	Tages-Tief	980.75
Volumen	-	Umsatz	-
Schlusskurs vom 16.07.2019	982.89	Volatilität in %	-
Börse		Letzter Handel	17.07.2019 / 12:55
Währung	DKK	Aktualisierungsstand	17.07.2019 / 13:10

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	14.23%	1000.1	854.9
1 Woche	0.32%	987.4	973.0
1 Monat	1.36%	1000.1	960.4
3 Monate	0.14%	1000.1	932.3
6 Monate	9.70%	1000.1	890.5
1 Jahr	-0.28%	1019.7	847.2
3 Jahre	21.93%	1019.7	762.8

14.17 13	SMI	14.23 16.86
SMI	-9.99 -10.68	SMI
2017	2018	2019

{"2017":{"performance":14.17,"chartHeight":20.900508880717,"year":2017,"ID_NOTATION":"7227931"},"2018":{"performance":-9.99,"chartHeight":19.18580311534,"year":2018,"ID_NOTATION":"7227931"},"2019":{"performance":14.23,"chartHeight":20.921236681243,"year":2019,"ID_NOTATION":"7227931"}}

{"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 13:10:42

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	7370.00	8	2.93%	11.21%
A.P. Moller-Maersk B	7718.00	-1.91%	-150.00	1564	7856.00	7704.00	7870.00	3	7716.00	7720.00	8	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	1514.00	-1.24%	-19.00	138	1542.00	1514.00	1542.00	21	1510.00	1516.00	18	0.33%	59.85%
Aalborg Boldspilklub	-	-	-	-	-	-	-	-	-	-	-	-	-
Agat Ejendomme	3.80	-	-	-	-	-	-	1734	3.84	3.83	200	-5.94%	-27.62%
Alm Brand	61.05	-0.08%	-0.05	1256	60.90	60.90	61.10	1714	60.35	61.15	40	2.95%	22.57%
Ambu	102.45	-1.87%	-1.95	59300	103.55	101.80	103.95	41	102.30	102.50	246	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	42.11	0.50%	0.21	772	41.70	41.68	42.12	70	42.06	42.44	188	-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	50078	895.60	890.60	899.00	54	895.60	895.80	106	-2.29%	29.59%
CHRISTIAN HANSEN	592.60	-0.54%	-3.20	67400	593.60	588.00	597.00	37	592.60	592.80	40	-1.03%	3.55%
COLOPLAST	791.40	0.58%	4.60	9947	788.80	788.20	793.20	31	791.40	791.60	158	-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	156	149.20	150.20	44	-0.53%	76.54%
Columbus	11.90	0.00%	0.00	342	11.96	11.90	11.96	1100	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	2357	107.50	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	262.40	66	0.62%	0.31%
DLH	1.47	-	-	-	-	-	-	6036	1.50	1.50	1510	-	5.78%
DSV	656.60	1.67%	10.80	57882	643.40	643.40	657.20	145	656.20	656.60	140	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	103.50	-1.52%	-1.60	894007	104.90	103.00	104.90	685	103.45	103.55	1152	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	280.00	-0.67%	-1.90	5464	283.20	279.10	285.00	19	279.70	280.40	50	-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	193.90	-0.87%	-1.70	57985	195.60	193.90	195.65	533	193.30	194.20	44	-1.09%	-1.56%
GN Store Nord	324.40	-1.22%	-4.00	25779	327.60	322.80	329.20	132	324.40	324.70	115	3.08%	34.81%
Gabriel Holding	714.00	-	-	-	-	-	-	38	706.00	714.00	32	-	19.00%
Genmab	1230.50	1.40%	17.00	17699	1208.50	1207.00	1235.00	40	1227.00	1231.00	41	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	100.80	14	-2.13%	5.64%
H. Lundbeck	260.00	-0.15%	-0.40	19705	258.30	256.80	260.70	328	260.00	260.20	126	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	194.55	0.05%	0.10	12952	193.35	193.25	194.65	638	194.50	194.65	76	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	227.90	-1.26%	-2.90	10125	230.60	227.90	230.60	100	228.00	228.20	100	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	341	73.00	74.40	3948	1.61%	24.87%
Migatronic B	282.00	-	-	-	-	-	-	124	278.00	314.00	189	-	10.16%
Møns Bank	127.00	-	-	-	-	-	-	68	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	498	110.40	113.00	413	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	314.20	0.10%	0.30	107181	312.00	310.00	316.20	128	314.10	314.30	587	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	70.00	-1.66%	-1.18	784247	70.85	69.58	70.85	1000	70.00	70.02	282	1.12%	-4.65%
Nordfyns Bank	610.00	-	-	-	-	-	-	8	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	322.25	1.40%	4.45	146604	319.80	319.60	322.50	386	322.20	322.30	1128	-6.16%	6.79%
OEssur	42.50	1.43%	0.60	1608	42.40	42.40	43.00	187	41.60	42.70	170	3.46%	33.02%
ONXEO	0.76	-0.91%	-0.01	1000	0.76	0.76	0.76	6168	0.76	0.78	7500	-2.29%	-12.01%
ORPHAZYME A/S DK 1	-	-	-	-	-	-	-	-	-	-	-	-	-
Oersted	623.00	1.30%	8.00	50726	614.60	613.00	624.40	117	622.80	623.20	142	2.09%	41.22%
PARKEN Sport & Ent	120.00	-	-	-	-	-	-	116	119.00	120.00	87	1.69%	50.00%
Pandora	266.80	1.37%	3.60	16160	264.10	261.10	267.60	100	266.50	267.10	60	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	123	225.00	226.00	2	-3.02%	12.73%
Prime Office	169.00	-	-	-	-	-	-	205	171.00	170.00	288	2.42%	29.01%
ROCKWOOL INT B	1708.00	-0.52%	-9.00	461	1715.00	1707.00	1727.00	17	1707.00	1713.00	13	2.81%	1.12%
RTX	163.40	0.49%	0.80	168	163.20	163.20	163.40	109	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	69	454.50	456.00	34	2.93%	33.53%
Roblon B	191.00	-	-	-	-	-	-	52	187.50	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	479.80	-0.04%	-0.20	17752	480.00	476.90	482.30	37	479.60	480.00	79	-3.44%	6.67%
SAS Ab	13.44	-1.47%	-0.20	8109	13.31	13.29	13.52	2500	13.31	13.35	4600	-0.44%	-34.30%
SCAND.TOBACCO GROUP	75.30	-0.86%	-0.65	417	75.55	75.30	75.55	169	75.20	75.40	90	-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	880	531.00	526.50	531.00	55	526.50	527.50	123	4.92%	9.49%
Silkeborg If Inv B	16.10	-	-	-	-	-	-	703	15.30	16.20	1314	-	11.81%
SimCorp	620.00	0.90%	5.50	4022	612.50	612.50	623.50	8	620.00	620.50	146	-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	60.30	-0.66%	-0.40	42642	60.30	60.20	60.40	693	60.30	60.50	365	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	190	120.60	120.80	135	-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	61.50	2.16%	1.30	11876	60.10	60.10	61.50	20	60.80	61.50	133	1.86%	37.44%
Totalbanken	80.60	-	-	-	-	-	-	104	79.40	85.20	290	-	-20.20%
Tryg	219.80	0.73%	1.60	14220	219.20	218.40	220.20	304	219.60	220.00	614	-2.33%	33.54%
United Int Enterpr	1295.00	-0.77%	-10.00	9	1295.00	1295.00	1295.00	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	3.00	8875	4.06%	34.70%
VESTAS WIND SYSTEMS	590.00	1.20%	7.00	26385	589.00	589.00	594.80	327	589.80	590.20	626	-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	198.60	-0.18%	-0.35	13772	199.95	197.95	200.40	79	198.50	198.80	429	-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	-	-	-	-	-	-	-	-	-	-	-	-	-