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
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.05.2019 09:14:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%
Lån 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%
stjydsk Bank - - - - - - - - - - - - -