OMX Copenhagen PI

820.41
-3.73
-0.45%
<
Nachrichten
Marktberichte
Analysen
>

OMX Copenhagen PI Chart - 1 Jahr

Forumsbeiträge zu OMX Copenhagen PI zum Forum

OMX Copenhagen PI Kennzahlen

30 Tage 90 Tage 250 Tage
Performance -1.38 % 1.74 % 18.31 %
Hoch 834.98 839.41 839.41
Tief 814.16 802.10 691.28
Volatilität 8.63 9.61 11.47

OMX Copenhagen PI - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
Aalborg Boldspilklub A-S
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Aarhus Elite A-S (B)
0.25
0.25
0.00
0.00
-0.01
-2.36
14:44:14
04.08.2017
Alk-Abello A-S (B)
129.45
129.45
129.45
129.45
0.00
0.00
08:08:42
18.08.2017
Alm Brand A-S
62.00
62.00
62.25
62.00
0.00
0.00
16:33:14
18.08.2017
Andersen & Martini (B)
35.20
35.20
0.00
0.00
4.50
14.66
10:24:21
30.03.2016
AP Moeller - Maersk A-S (A)
1'640.14
1'640.14
1'640.14
1'631.03
9.16
0.56
10:43:23
18.08.2017
AP Moeller - Maersk A-S (B)
1'714.06
1'714.06
1'714.06
1'714.06
-53.61
-3.03
08:08:42
18.08.2017
Arkil b
1'050.00
1'050.00
0.00
0.00
49.00
4.90
16:22:24
05.07.2017
Atlantic Petroleum P-F
1.21
1.21
1.21
1.21
-0.01
-0.57
08:08:41
18.08.2017
Bang & Olufsen
15.33
15.33
15.33
15.33
0.03
0.21
08:08:42
18.08.2017
BankNordik P-F
16.14
16.14
16.41
16.04
-0.21
-1.25
18:46:31
18.08.2017
Bavarian Nordic
53.23
53.23
53.42
53.23
-1.27
-2.34
16:44:21
18.08.2017
Bioporto A-S
0.40
0.40
0.40
0.40
0.00
0.25
18:46:30
18.08.2017
Brd Klee (B)
2'798.00
2'798.00
0.00
0.00
427.00
18.01
11:21:07
10.08.2017
Brdr A & O Johansen A-S Pref.Shs
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Broedrene Hartmann A-S (B)
48.10
48.10
48.69
48.10
-0.53
-1.08
21:24:52
18.08.2017
Brondbyernes IFFodbold A-S
0.08
0.08
0.08
0.08
0.00
0.00
08:03:25
18.08.2017
Carlsberg
88.26
88.26
89.27
88.26
0.10
0.11
16:44:21
18.08.2017
Carlsberg
93.11
93.11
93.11
93.11
-0.59
-0.63
08:08:42
18.08.2017
CBRAIN A-S
5.77
5.77
5.88
5.77
-0.11
-1.94
21:24:51
18.08.2017
ChemoMetec A-S
32.20
32.20
32.20
32.20
-0.60
-1.83
11:18:03
18.08.2017
Chr Hansen
69.83
69.83
70.32
69.11
-0.09
-0.13
17:20:01
18.08.2017
Coloplast A-S (B)
68.71
68.71
68.71
67.24
1.22
1.80
19:27:01
18.08.2017
Columbus A-S
1.78
1.78
1.79
1.74
-0.01
-0.73
18:46:27
18.08.2017
Comendo A-S (A)
0.08
0.08
0.00
0.00
0.08
0.00
13:35:00
13.01.2017
Copenhagen Airports A-S
689.82
689.82
699.67
689.82
-9.09
-1.30
16:44:21
18.08.2017
Dalhoff Larsen & Hornemann Dlh A-S
1.98
1.98
0.00
0.00
0.05
2.59
13:51:55
29.05.2017
Dampskibsselskabet Norden A-S
16.00
16.00
16.00
16.00
0.00
0.01
08:03:03
18.08.2017
Danske Andelskassers Bank AS
3.30
3.30
0.00
0.00
-0.05
-1.49
15:50:53
04.11.2016
Danske Bank
32.90
32.90
32.90
32.90
0.00
0.00
10:00:06
18.08.2017
Dantax
0.00
0.00
0.00
0.00
0.00
0.00
20:55:01
07.10.2013
Dantherm A-S
0.00
0.00
0.00
0.00
0.00
0.00
20:55:54
07.10.2013
Djursland Bank
257.50
257.50
0.00
0.00
38.50
17.58
16:41:15
15.03.2017
DSV A-S
58.50
58.50
58.50
58.50
0.00
0.00
08:03:03
18.08.2017
Egetaepper AS (B)
287.50
287.50
0.00
0.00
3.00
1.05
15:40:58
17.08.2017
Erria A-S
11.50
11.50
0.00
0.00
-6.40
-35.75
15:23:01
05.01.2017
EuroInvestorcom A-S
0.00
0.00
0.00
0.00
0.00
0.00
17:02:56
20.02.2015
Expedit A-S (B)
0.00
0.00
0.00
0.00
0.00
0.00
21:07:25
10.10.2013
FEBording A-S (B)
799.00
799.00
0.00
0.00
1.00
0.13
16:54:46
23.03.2017
FFLSmidth &
49.39
49.39
49.39
49.39
0.52
1.06
08:08:42
18.08.2017
FirstFarms A-S
67.00
67.00
0.00
0.00
0.50
0.75
15:46:26
17.08.2017
Flugger A-S (B)
340.00
340.00
0.00
0.00
-27.00
-7.36
17:54:10
06.09.2016
G4S
3.28
3.28
3.28
3.28
0.02
0.68
08:07:27
18.08.2017
Gabriel
68.55
68.55
69.37
68.24
-0.23
-0.33
17:20:01
18.08.2017
Genmab A-S
176.88
176.88
181.96
176.88
-5.02
-2.76
16:52:15
18.08.2017
German High Street Properties AS (B)
110.00
110.00
0.00
0.00
10.00
10.00
10:31:51
13.02.2017
Glunz & Jensen A-S
51.00
51.00
0.00
0.00
-0.50
-0.97
14:25:13
07.08.2017
GN Store Nord
27.23
27.23
27.48
27.23
1.60
6.23
16:44:21
18.08.2017
Greentech Energy Systems A-S
0.88
0.88
0.88
0.88
-0.02
-1.90
16:44:21
18.08.2017
Groenlandsbanken
629.00
629.00
0.00
0.00
3.00
0.48
10:35:16
01.08.2017
Gyldendalske Boghandel Nordisk Forlag AS (A)
0.00
0.00
0.00
0.00
0.00
0.00
21:07:37
10.10.2013
Gyldendalske Boghandel Nordisk Forlag AS (B)
516.00
516.00
0.00
0.00
15.00
2.99
15:20:05
13.07.2017
H Lundbeck A-S
50.30
50.30
51.03
50.30
-1.01
-1.96
17:20:01
18.08.2017
H+H International A-S (B)
104.50
104.50
102.75
102.75
-0.50
-0.48
16:04:14
17.08.2017
Harboes Bryggeri A-S
119.50
119.50
0.00
0.00
0.00
0.00
10:25:37
31.07.2017
Hoejgaard a
390.00
390.00
0.00
0.00
2.50
0.65
17:45:00
29.02.2016
Hoejgaard b
399.00
399.00
0.00
0.00
5.00
1.27
17:45:00
26.02.2016
Hvidbjerg Bank AS
0.00
0.00
0.00
0.00
0.00
0.00
20:54:44
07.10.2013
IC Group
18.56
18.56
18.83
18.53
-0.27
-1.43
18:46:30
18.08.2017
InterMail A-S (B)
23.80
23.80
0.00
0.00
-1.10
-4.42
17:54:29
16.06.2016
Investeringsselskabet af 1 september 2015
0.00
0.00
0.00
0.00
0.00
0.00
21:08:55
10.10.2013
jeuDAN A-S
694.00
694.00
0.00
0.00
-6.00
-0.86
16:02:33
03.01.2017
Jutlander Bank A-S
226.50
226.50
0.00
0.00
51.70
29.57
10:53:58
07.02.2017
Jyske Bank A-S
50.80
50.80
50.91
50.80
-0.93
-1.79
16:44:21
18.08.2017
Kreditbanken A-S
2'626.00
2'626.00
0.00
0.00
-18.00
-0.68
15:23:37
16.08.2017
Laan & Spar Bank A-S
518.00
518.00
0.00
0.00
-31.00
-5.65
13:11:39
25.07.2017
Lollands Bank
0.00
0.00
0.00
0.00
0.00
0.00
20:56:02
07.10.2013
Luxor A-S (B)
0.00
0.00
0.00
0.00
0.00
0.00
20:54:28
07.10.2013
Mols-Linien AS
81.50
81.50
0.00
0.00
33.40
69.44
11:36:34
25.05.2016
Monberg & Thorsen A-S (B)
219.00
219.00
0.00
0.00
-23.50
-9.69
11:11:19
15.12.2016
Mons Bank A-S
204.50
204.50
204.50
204.50
0.50
0.25
16:06:45
18.08.2017
Neurosearch A-S
0.47
0.47
0.47
0.47
0.00
0.43
16:44:21
18.08.2017
Newcap
2.29
2.29
0.00
0.00
0.15
7.01
11:31:38
02.06.2017
NKT
74.56
74.56
74.56
74.56
0.00
0.00
08:03:03
18.08.2017
Nordea AB
10.78
10.78
10.78
10.63
-0.01
-0.09
16:23:56
18.08.2017
Nordfyns Bank
1'073.00
1'073.00
0.00
0.00
17.00
1.61
13:41:06
18.08.2017
Nordic Shipholding A-S
0.09
0.09
0.09
0.09
0.00
3.61
08:08:11
18.08.2017
Nordicom A-S
8.20
8.20
0.00
0.00
0.00
0.00
16:35:11
31.05.2017
Nordjyske Bank A-S
115.50
115.50
0.00
0.00
-4.00
-3.35
11:26:11
19.05.2017
North Media A-S
3.90
3.90
4.01
3.89
-0.07
-1.71
18:46:27
18.08.2017
Novo Nordisk
38.30
38.30
39.05
38.30
-0.75
-1.91
18:49:16
18.08.2017
Novozymes A-S (B)
39.74
39.74
40.06
39.74
-0.39
-0.97
16:44:21
18.08.2017
NTR b
36.80
36.80
0.00
0.00
0.90
2.51
12:22:25
07.08.2017
Ossur hf
29.48
29.48
29.48
29.31
-0.29
-0.97
13:18:22
18.08.2017
Ostjydsk Bank
0.00
0.00
0.00
0.00
0.00
0.00
20:55:00
07.10.2013
Pandora A-S
83.40
83.40
85.36
83.40
-1.40
-1.65
17:03:37
18.08.2017
PARKEN Sport & Entertainment A-S
12.34
12.34
12.42
12.26
0.01
0.11
17:20:01
18.08.2017
Prime Office AS
123.50
123.50
123.50
123.50
3.00
2.49
16:45:12
18.08.2017
REALIA A-S
61.00
61.00
0.00
0.00
-13.50
-18.12
10:42:00
02.05.2016
Re-Cap A-S (B)
0.00
0.00
0.00
0.00
0.00
0.00
20:55:13
07.10.2013
Rias (B)
0.00
0.00
0.00
0.00
0.00
0.00
20:54:40
07.10.2013
Ringkjobing Landbobank
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Rockwool International A-S (A)
1'329.00
1'329.00
0.00
0.00
42.00
3.26
09:12:45
19.06.2017
Rockwool International A-S (B)
183.50
183.50
183.59
183.50
0.00
0.00
09:09:57
18.08.2017
Rovsing A-S Registered
0.16
0.16
0.00
0.00
0.00
0.00
11:20:21
06.01.2015
RTX A-S
21.36
21.36
21.36
21.36
0.00
0.00
08:03:03
18.08.2017
Salling Bank
378.50
378.50
0.00
0.00
378.50
0.00
10:44:00
19.05.2017
Sanistal A-S
98.00
98.00
0.00
0.00
-4.00
-3.92
16:11:49
02.02.2017
SAS AB
1.95
1.95
1.96
1.95
-0.04
-1.76
16:23:54
18.08.2017
Scandinavian Brake Systems A-S (SBS)
0.00
0.00
0.00
0.00
0.00
0.00
20:55:31
07.10.2013
Schouw &
697.50
697.50
700.50
691.50
-6.00
-0.85
16:54:52
18.08.2017
Silkeborg IF Invest A-S
7.55
7.55
0.00
0.00
0.95
14.39
14:35:02
10.10.2016
SKAKO A-S
90.50
90.50
0.00
0.00
5.00
5.85
16:48:52
01.08.2017
Skjern Bank AS
67.00
67.00
0.00
0.00
-1.00
-1.47
11:21:34
31.05.2017
SOLAR A-S (B)
47.53
47.53
48.43
47.53
-1.80
-3.64
16:44:21
18.08.2017
SP Group A-S
1'224.00
1'224.00
0.00
0.00
272.00
28.57
16:27:10
14.06.2017
Spar Nord Bank A-S
11.19
11.19
11.29
11.16
-0.11
-0.93
18:46:31
18.08.2017
Strategic Investments A-S (A)
0.16
0.16
0.16
0.16
0.00
1.26
16:44:21
18.08.2017
Svejsemaskinefabrikken Migatronic A-S (B)
268.50
268.50
0.00
0.00
-15.50
-5.46
11:25:39
16.08.2017
Sydbank A-S
33.25
33.25
33.25
33.25
-0.69
-2.03
08:08:42
18.08.2017
TDC A-S
4.90
4.90
4.90
4.90
0.00
0.00
08:03:03
18.08.2017
The East Asiatic
7.56
7.56
7.56
7.56
0.02
0.25
08:08:42
18.08.2017
TK Development
11.40
11.40
0.00
0.00
0.20
1.79
09:11:11
07.08.2017
Topsil Semiconductor Materials A-S
0.31
0.31
0.00
0.00
-0.02
-6.71
16:54:44
21.02.2017
Totalbanken A-S
38.00
38.00
0.00
0.00
38.00
0.00
14:56:52
08.04.2015
United International Enterprises
1'373.00
1'373.00
0.00
0.00
17.00
1.25
09:50:04
10.07.2017
Veloxis Pharmaceuticals A-S
0.14
0.14
0.14
0.13
0.00
-2.88
16:44:21
18.08.2017
Vestas Wind Systems A-S
78.55
78.55
78.55
76.67
1.88
2.45
13:07:24
18.08.2017
Vestjysk Bank A-S
15.60
15.60
15.60
15.60
-0.10
-0.64
11:45:06
18.08.2017
Victoria Properties A-S
6.55
6.55
0.00
0.00
0.75
12.93
12:50:09
11.07.2017
Zealand Pharma A-S
15.10
15.10
15.10
15.10
0.00
0.01
08:03:03
18.08.2017

OMX Copenhagen PI aktuell:

820.41 -3.73 -0.45 %
Kurszeit 18.08.2017 17:00:12
Eröffnung/Vortag 819.94 / 820.41
Tagestief/Tageshoch 817.91 / 822.76
Jahrestief/Jahreshoch 722.69 / 839.41
52 W.Tief/Hoch 660.40 / 839.41

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'145'720.78 CHF
SMIM 276'565.07 CHF
SPI 1'623'222.42 CHF
Dow Jones 5'961'527.41 CHF
EURO STOXX 50 3'433'616.13 CHF
DAX 1'382'019.25 CHF