OMX Copenhagen Ex OMXC20 PI (OMXCXC20PI)

OMXCXC20PI
🏛️ Dänemark →
9,565.57
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 9,591.60 9,603.49 9,553.60 9,565.57 0.0M
2025-09-26 9,536.51 9,575.55 9,535.18 9,541.88 0.0M
2025-09-25 9,632.74 9,632.74 9,551.96 9,555.00 0.0M
2025-09-24 9,649.17 9,674.80 9,635.92 9,648.93 0.0M
2025-09-23 9,640.41 9,696.62 9,635.20 9,680.40 0.0M
2025-09-22 9,643.30 9,646.62 9,594.92 9,603.75 0.0M
2025-09-19 9,667.91 9,690.78 9,648.52 9,669.06 0.0M
2025-09-18 9,655.15 9,687.30 9,643.00 9,650.08 0.0M
2025-09-17 9,611.64 9,641.71 9,592.72 9,615.30 0.0M
2025-09-16 9,611.44 9,634.20 9,591.48 9,604.11 0.0M
2025-09-15 9,582.32 9,652.61 9,582.32 9,626.34 0.0M
2025-09-12 9,576.38 9,612.75 9,542.71 9,585.08 0.0M
2025-09-11 9,574.80 9,596.07 9,547.43 9,547.43 0.0M
2025-09-10 9,560.84 9,604.44 9,548.84 9,566.28 0.0M
2025-09-09 9,529.24 9,561.82 9,515.99 9,534.71 0.0M
2025-09-08 9,534.52 9,551.64 9,517.15 9,517.30 0.0M
2025-09-05 9,526.40 9,556.32 9,511.60 9,515.56 0.0M
2025-09-04 9,441.36 9,515.78 9,441.36 9,515.78 0.0M
2025-09-03 9,430.22 9,431.69 9,371.44 9,401.67 0.0M
2025-09-02 9,477.11 9,492.85 9,397.80 9,406.36 0.0M
2025-09-01 9,432.92 9,493.45 9,432.92 9,462.93 0.0M
2025-08-29 9,487.57 9,488.14 9,418.14 9,418.14 0.0M
2025-08-28 9,485.96 9,535.24 9,472.74 9,482.69 0.0M
2025-08-27 9,520.70 9,523.01 9,472.07 9,490.05 0.0M
2025-08-26 9,511.06 9,530.81 9,481.46 9,516.17 0.0M
2025-08-25 9,599.72 9,599.72 9,542.80 9,544.20 0.0M
2025-08-22 9,541.68 9,609.83 9,537.27 9,606.62 0.0M
2025-08-21 9,449.94 9,531.42 9,441.14 9,531.42 0.0M
2025-08-20 9,476.81 9,516.82 9,421.10 9,431.54 0.0M
2025-08-19 9,451.66 9,512.22 9,443.21 9,494.24 0.0M
2025-08-18 9,441.14 9,441.14 9,391.11 9,419.90 0.0M
2025-08-15 9,487.17 9,492.87 9,419.59 9,419.59 0.0M
2025-08-14 9,391.33 9,452.33 9,388.36 9,448.48 0.0M
2025-08-13 9,365.87 9,390.95 9,342.13 9,342.13 0.0M
2025-08-12 9,324.25 9,363.04 9,282.02 9,354.13 0.0M
2025-08-11 9,332.12 9,345.86 9,271.52 9,295.92 0.0M
2025-08-08 9,358.43 9,371.08 9,286.28 9,287.54 0.0M
2025-08-07 9,241.35 9,333.04 9,237.61 9,307.81 0.0M
2025-08-06 9,306.83 9,323.11 9,203.51 9,203.51 0.0M
2025-08-05 9,258.49 9,279.73 9,236.16 9,256.56 0.0M
2025-08-04 9,186.81 9,219.12 9,174.57 9,208.31 0.0M
2025-08-01 9,235.00 9,235.00 9,127.13 9,147.41 0.0M
2025-07-31 9,311.17 9,340.36 9,287.40 9,287.40 0.0M
2025-07-30 9,376.92 9,378.74 9,326.28 9,326.28 0.0M
2025-07-29 9,438.90 9,473.34 9,371.07 9,380.81 0.0M
2025-07-28 9,513.81 9,528.41 9,428.25 9,429.33 0.0M
2025-07-25 9,445.27 9,458.36 9,411.53 9,440.42 0.0M
2025-07-24 9,368.01 9,456.63 9,368.01 9,452.11 0.0M
2025-07-23 9,272.65 9,347.27 9,272.65 9,342.70 0.0M
2025-07-22 9,265.93 9,269.56 9,205.96 9,239.75 0.0M
2025-07-21 9,284.61 9,330.42 9,269.60 9,271.39 0.0M
2025-07-18 9,327.08 9,337.09 9,288.92 9,303.11 0.0M
2025-07-17 9,301.14 9,315.08 9,259.43 9,312.47 0.0M
2025-07-16 9,274.61 9,328.15 9,266.92 9,282.90 0.0M
2025-07-15 9,298.27 9,336.18 9,253.83 9,253.83 0.0M
2025-07-14 9,224.32 9,286.72 9,224.32 9,286.72 0.0M
2025-07-11 9,346.03 9,375.43 9,304.10 9,308.33 0.0M
2025-07-10 9,321.46 9,356.98 9,321.46 9,354.77 0.0M
2025-07-09 9,308.84 9,327.84 9,267.24 9,295.20 0.0M
2025-07-08 9,243.22 9,287.28 9,239.43 9,287.28 0.0M
2025-07-07 9,222.26 9,265.76 9,222.26 9,243.67 0.0M
2025-07-04 9,219.52 9,246.09 9,185.49 9,243.87 0.0M
2025-07-03 9,221.21 9,250.63 9,221.21 9,225.60 0.0M
2025-07-02 9,216.29 9,223.50 9,170.42 9,199.55 0.0M
2025-07-01 9,225.49 9,233.30 9,127.23 9,189.55 0.0M
2025-06-30 9,243.85 9,259.06 9,209.98 9,210.92 0.0M
2025-06-27 9,140.42 9,244.72 9,140.42 9,212.64 0.0M
2025-06-26 9,105.51 9,138.56 9,098.24 9,107.19 0.0M
2025-06-25 9,158.28 9,189.29 9,097.25 9,097.25 0.0M
2025-06-24 9,151.85 9,200.02 9,143.91 9,159.53 0.0M
2025-06-23 9,088.30 9,119.47 9,059.69 9,083.27 0.0M
2025-06-20 9,183.61 9,204.79 9,142.16 9,142.16 0.0M
2025-06-19 9,108.27 9,166.75 9,078.24 9,135.50 0.0M
2025-06-18 9,179.56 9,192.79 9,120.91 9,138.87 0.0M
2025-06-17 9,265.72 9,268.33 9,190.48 9,190.48 0.0M
2025-06-16 9,324.17 9,359.34 9,284.73 9,304.51 0.0M
2025-06-13 9,316.22 9,353.97 9,297.77 9,303.09 0.0M
2025-06-12 9,377.19 9,397.71 9,335.26 9,391.98 0.0M
2025-06-11 9,356.50 9,408.12 9,356.50 9,395.40 0.0M
2025-06-10 9,309.14 9,377.79 9,309.14 9,377.79 0.0M
2025-06-06 9,231.05 9,298.25 9,231.05 9,282.54 0.0M
2025-06-04 9,182.24 9,221.28 9,174.21 9,206.40 0.0M
2025-06-03 9,214.11 9,225.67 9,139.89 9,139.89 0.0M
2025-06-02 9,115.80 9,202.03 9,090.25 9,191.59 0.0M
2025-05-28 9,179.06 9,192.53 9,132.31 9,132.31 0.0M
2025-05-27 9,181.53 9,196.79 9,161.18 9,178.59 0.0M
2025-05-26 9,130.37 9,184.98 9,127.68 9,157.87 0.0M
2025-05-23 9,094.35 9,166.62 8,964.09 9,062.58 0.0M
2025-05-22 9,135.01 9,144.20 9,071.90 9,073.46 0.0M
2025-05-21 9,113.10 9,164.06 9,091.64 9,164.06 0.0M
2025-05-20 9,144.62 9,167.57 9,121.57 9,130.66 0.0M
2025-05-19 9,090.92 9,119.37 9,047.55 9,118.26 0.0M
2025-05-16 9,060.77 9,097.93 9,060.77 9,078.72 0.0M
2025-05-15 8,973.80 9,038.56 8,967.05 9,031.32 0.0M
2025-05-14 8,896.60 9,012.75 8,895.83 8,982.23 0.0M
2025-05-13 8,896.50 8,915.48 8,872.77 8,875.99 0.0M
2025-05-12 8,827.78 8,893.21 8,800.98 8,888.55 0.0M
2025-05-09 8,767.29 8,832.90 8,765.63 8,790.35 0.0M
2025-05-08 8,776.91 8,780.33 8,714.30 8,725.95 0.0M
2025-05-07 8,765.72 8,807.74 8,745.15 8,745.15 0.0M
2025-05-06 8,840.75 8,840.75 8,770.05 8,776.97 0.0M
2025-05-05 8,818.50 8,827.66 8,791.43 8,810.06 0.0M
2025-05-02 8,713.64 8,803.02 8,713.64 8,803.02 0.0M
2025-05-01 8,690.92 8,697.85 8,641.96 8,683.14 0.0M
2025-04-30 8,550.43 8,676.85 8,550.43 8,669.29 0.0M
2025-04-29 8,539.74 8,576.96 8,532.82 8,554.45 0.0M
2025-04-28 8,547.22 8,570.14 8,518.80 8,538.40 0.0M
2025-04-25 8,543.58 8,554.73 8,487.55 8,531.38 0.0M
2025-04-24 8,489.70 8,512.17 8,463.03 8,501.37 0.0M
2025-04-23 8,422.81 8,530.86 8,422.03 8,517.01 0.0M
2025-04-22 8,404.52 8,404.52 8,301.00 8,330.82 0.0M
2025-04-16 8,376.03 8,419.79 8,358.67 8,417.92 0.0M
2025-04-15 8,338.24 8,410.81 8,332.66 8,390.32 0.0M
2025-04-14 8,263.28 8,306.84 8,242.37 8,302.24 0.0M
2025-04-11 8,108.85 8,148.51 8,010.10 8,133.03 0.0M
2025-04-10 7,917.18 8,454.63 7,905.65 8,071.98 0.0M
2025-04-09 7,964.36 7,988.87 7,807.72 7,807.72 0.0M
2025-04-08 8,014.88 8,157.80 7,982.48 8,126.27 0.0M
2025-04-07 7,932.95 8,054.34 7,523.65 7,945.09 0.0M
2025-04-04 8,455.49 8,459.97 8,095.86 8,112.61 0.0M
2025-04-03 8,458.22 8,561.09 8,454.02 8,503.56 0.0M
2025-04-02 8,568.27 8,604.04 8,539.82 8,602.67 0.0M
2025-04-01 8,709.04 8,717.56 8,602.10 8,629.45 0.0M
2025-03-31 8,762.80 8,762.80 8,602.49 8,602.49 0.0M
2025-03-28 8,809.57 8,854.22 8,789.83 8,800.97 0.0M
2025-03-27 8,914.14 8,914.61 8,816.34 8,816.71 0.0M
2025-03-26 9,023.91 9,023.91 8,924.90 8,925.66 0.0M
2025-03-25 8,979.88 9,031.16 8,965.78 8,989.69 0.0M
2025-03-24 9,019.33 9,022.99 8,952.52 8,953.08 0.0M
2025-03-21 9,052.66 9,052.66 8,953.98 8,983.38 0.0M
2025-03-20 9,142.59 9,153.64 9,048.84 9,091.16 0.0M
2025-03-19 9,079.87 9,133.65 9,078.36 9,133.65 0.0M
2025-03-18 9,080.52 9,126.47 9,071.14 9,073.73 0.0M
2025-03-17 9,019.10 9,090.92 9,019.10 9,056.61 0.0M
2025-03-14 8,897.72 9,006.71 8,897.72 8,998.40 0.0M
2025-03-13 8,854.11 8,934.38 8,849.26 8,878.26 0.0M
2025-03-12 8,908.53 8,931.49 8,841.87 8,863.54 0.0M
2025-03-11 8,931.11 8,948.67 8,846.61 8,846.77 0.0M
2025-03-10 9,067.95 9,078.18 8,929.67 8,946.01 0.0M
2025-03-07 9,032.75 9,071.14 8,998.39 9,061.45 0.0M
2025-03-06 9,048.34 9,099.73 9,013.94 9,058.10 0.0M
2025-03-05 8,943.21 9,047.47 8,943.21 9,011.85 0.0M
2025-03-04 9,051.65 9,052.97 8,831.93 8,850.66 0.0M
2025-03-03 9,040.60 9,151.72 9,040.60 9,101.15 0.0M
2025-02-28 9,070.45 9,214.47 9,028.23 9,214.47 0.0M
2025-02-27 9,146.36 9,146.36 9,090.23 9,090.23 0.0M
2025-02-26 9,108.20 9,174.52 9,103.99 9,162.28 0.0M
2025-02-25 9,030.27 9,134.46 9,030.27 9,103.19 0.0M
2025-02-24 9,058.82 9,075.23 9,009.55 9,017.47 0.0M
2025-02-21 9,021.94 9,060.27 9,015.87 9,052.26 0.0M
2025-02-20 9,049.55 9,065.43 8,986.65 8,995.36 0.0M
2025-02-19 9,062.10 9,120.06 9,039.71 9,059.78 0.0M
2025-02-18 9,030.58 9,082.88 9,017.06 9,079.25 0.0M
2025-02-17 9,021.20 9,036.98 8,995.88 9,028.29 0.0M
2025-02-14 9,038.18 9,049.44 9,003.12 9,015.08 0.0M
2025-02-13 9,014.96 9,034.30 8,957.13 9,033.01 0.0M
2025-02-12 9,008.35 9,019.62 8,950.60 8,971.62 0.0M
2025-02-11 8,922.25 8,993.51 8,915.56 8,987.89 0.0M
2025-02-10 8,927.90 8,928.02 8,898.98 8,906.36 0.0M
2025-02-07 8,901.65 8,933.44 8,887.29 8,911.20 0.0M
2025-02-06 8,789.21 8,915.06 8,781.33 8,903.38 0.0M
2025-02-05 8,849.08 8,849.08 8,718.37 8,772.60 0.0M
2025-02-04 8,830.87 8,853.71 8,764.24 8,853.71 0.0M
2025-02-03 8,837.58 8,837.58 8,782.25 8,820.09 0.0M
2025-01-31 8,971.51 9,000.98 8,957.63 8,981.52 0.0M
2025-01-30 8,863.80 8,947.10 8,863.80 8,947.10 0.0M
2025-01-29 8,852.84 8,900.92 8,844.85 8,846.91 0.0M
2025-01-28 8,790.91 8,817.43 8,753.05 8,817.43 0.0M
2025-01-27 8,763.33 8,804.58 8,749.61 8,797.60 0.0M
2025-01-24 8,814.62 8,861.30 8,797.43 8,797.87 0.0M
2025-01-23 8,785.49 8,800.30 8,769.81 8,797.18 0.0M
2025-01-22 8,814.91 8,842.43 8,777.66 8,778.44 0.0M
2025-01-21 8,731.67 8,787.37 8,718.01 8,787.37 0.0M
2025-01-20 8,721.31 8,761.88 8,716.90 8,740.04 0.0M
2025-01-17 8,779.70 8,789.21 8,717.77 8,731.66 0.0M
2025-01-16 8,817.36 8,818.94 8,757.08 8,765.15 0.0M
2025-01-15 8,722.47 8,789.07 8,722.47 8,789.07 0.0M
2025-01-14 8,751.49 8,768.22 8,712.25 8,712.25 0.0M
2025-01-13 8,760.21 8,762.13 8,705.65 8,722.01 0.0M
2025-01-10 8,820.68 8,849.80 8,785.65 8,785.65 0.0M
2025-01-09 8,756.00 8,822.65 8,730.08 8,815.47 0.0M
2025-01-08 8,849.72 8,857.05 8,769.81 8,775.03 0.0M
2025-01-07 8,893.28 8,907.41 8,849.63 8,860.76 0.0M
2025-01-06 8,898.01 8,905.72 8,858.58 8,901.16 0.0M
2025-01-03 8,923.07 8,923.07 8,874.08 8,905.57 0.0M
2025-01-02 8,799.12 8,906.75 8,798.73 8,906.75 0.0M