Copenhagen Technology (CX10PI)

CX10PI
🏛️ Dänemark →
4,887.34
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
2023-12-29 6,395.52 6,415.08 6,346.61 6,346.95 0.0M
2023-12-28 6,390.33 6,449.34 6,352.09 6,404.14 0.0M
2023-12-27 6,405.92 6,472.16 6,380.61 6,398.86 0.0M
2023-12-22 6,312.55 6,376.07 6,295.76 6,376.07 0.0M
2023-12-21 6,239.81 6,330.86 6,201.53 6,324.73 0.0M
2023-12-20 6,296.06 6,349.24 6,247.49 6,296.13 0.0M
2023-12-19 6,206.43 6,341.72 6,206.43 6,268.32 0.0M
2023-12-18 6,268.93 6,302.29 6,186.14 6,203.68 0.0M
2023-12-15 6,292.45 6,344.58 6,263.45 6,320.70 0.0M
2023-12-14 6,248.53 6,261.91 6,135.90 6,218.99 0.0M
2023-12-13 5,976.06 6,072.36 5,976.06 6,003.16 0.0M
2023-12-12 5,988.82 5,995.67 5,921.34 5,936.72 0.0M
2023-12-11 6,113.84 6,113.84 5,977.81 6,014.15 0.0M
2023-12-08 6,100.77 6,147.89 6,067.57 6,112.45 0.0M
2023-12-07 6,114.09 6,131.17 6,052.50 6,124.81 0.0M
2023-12-06 6,126.26 6,183.95 6,086.13 6,147.03 0.0M
2023-12-05 5,955.88 6,097.93 5,955.88 6,065.44 0.0M
2023-12-04 5,961.51 6,043.81 5,961.51 5,987.46 0.0M
2023-12-01 6,014.70 6,014.70 5,939.59 5,949.71 0.0M
2023-11-30 6,103.07 6,111.86 5,980.26 6,025.26 0.0M
2023-11-29 6,016.75 6,152.14 6,016.75 6,098.30 0.0M
2023-11-28 6,133.22 6,133.22 5,974.70 5,978.96 0.0M
2023-11-27 6,127.71 6,173.29 6,083.88 6,100.58 0.0M
2023-11-24 6,253.21 6,253.21 6,108.03 6,116.18 0.0M
2023-11-23 6,171.54 6,188.51 6,124.23 6,188.51 0.0M
2023-11-22 6,089.61 6,178.17 6,078.29 6,171.13 0.0M
2023-11-21 6,294.78 6,308.35 6,104.11 6,113.18 0.0M
2023-11-20 6,024.62 6,259.34 6,024.62 6,259.34 0.0M
2023-11-17 5,872.88 6,025.26 5,872.88 6,010.92 0.0M
2023-11-16 5,729.11 5,829.08 5,717.52 5,804.94 0.0M
2023-11-15 5,661.82 5,773.48 5,661.82 5,747.26 0.0M
2023-11-14 5,422.24 5,644.27 5,419.88 5,644.27 0.0M
2023-11-13 5,457.41 5,508.42 5,390.04 5,449.80 0.0M
2023-11-10 5,444.13 5,471.02 5,356.37 5,434.83 0.0M
2023-11-09 5,342.94 5,494.65 5,342.94 5,458.06 0.0M
2023-11-08 5,289.24 5,386.71 5,289.24 5,355.88 0.0M
2023-11-07 5,341.46 5,341.46 5,256.95 5,288.57 0.0M
2023-11-06 5,372.96 5,416.51 5,331.40 5,358.85 0.0M
2023-11-03 5,306.19 5,413.42 5,260.93 5,331.52 0.0M
2023-11-02 5,578.25 5,654.06 5,307.83 5,342.96 0.0M
2023-11-01 5,457.89 5,569.46 5,349.89 5,553.42 0.0M
2023-10-31 5,432.87 5,502.49 5,415.41 5,444.12 0.0M
2023-10-30 5,512.38 5,532.44 5,368.39 5,421.85 0.0M
2023-10-27 5,582.01 5,582.01 5,485.90 5,494.43 0.0M
2023-10-26 5,552.51 5,591.01 5,504.00 5,546.86 0.0M
2023-10-25 5,774.60 5,774.60 5,579.80 5,601.06 0.0M
2023-10-24 5,680.41 5,756.56 5,674.17 5,756.56 0.0M
2023-10-23 5,761.68 5,763.33 5,573.10 5,633.94 0.0M
2023-10-20 5,850.21 5,850.21 5,736.02 5,760.97 0.0M
2023-10-19 5,891.26 5,966.32 5,876.33 5,876.33 0.0M
2023-10-18 6,048.98 6,080.58 5,916.87 5,918.78 0.0M
2023-10-17 6,076.63 6,144.27 6,032.33 6,097.02 0.0M
2023-10-16 6,042.63 6,108.06 5,970.26 6,095.49 0.0M
2023-10-13 6,174.23 6,174.23 6,018.48 6,050.85 0.0M
2023-10-12 6,286.53 6,293.22 6,143.60 6,172.52 0.0M
2023-10-11 6,284.12 6,302.25 6,245.07 6,269.54 0.0M
2023-10-10 6,270.45 6,325.25 6,228.65 6,304.27 0.0M
2023-10-09 6,318.85 6,335.71 6,165.70 6,165.70 0.0M
2023-10-06 6,355.92 6,426.36 6,264.89 6,330.78 0.0M
2023-10-05 6,292.12 6,409.72 6,285.43 6,330.47 0.0M
2023-10-04 6,222.53 6,287.97 6,150.57 6,248.04 0.0M
2023-10-03 6,435.31 6,435.31 6,202.25 6,298.09 0.0M
2023-10-02 6,370.74 6,563.29 6,368.82 6,427.12 0.0M
2023-09-29 6,287.02 6,410.86 6,287.02 6,346.63 0.0M
2023-09-28 6,275.51 6,337.14 6,238.92 6,250.87 0.0M
2023-09-27 6,229.35 6,294.52 6,199.95 6,281.86 0.0M
2023-09-26 6,353.09 6,366.52 6,221.49 6,237.89 0.0M
2023-09-25 6,449.20 6,506.39 6,359.61 6,412.65 0.0M
2023-09-22 6,469.01 6,488.38 6,456.43 6,456.43 0.0M
2023-09-21 6,462.36 6,479.29 6,437.10 6,459.03 0.0M
2023-09-20 6,354.52 6,499.24 6,354.52 6,485.16 0.0M
2023-09-19 6,319.41 6,400.61 6,317.58 6,355.39 0.0M
2023-09-18 6,384.94 6,399.30 6,326.32 6,327.74 0.0M
2023-09-15 6,404.39 6,421.27 6,384.31 6,387.32 0.0M
2023-09-14 6,362.47 6,401.20 6,362.47 6,400.09 0.0M
2023-09-13 6,373.91 6,385.33 6,354.18 6,362.56 0.0M
2023-09-12 6,414.20 6,430.71 6,362.16 6,381.53 0.0M
2023-09-11 6,367.81 6,416.36 6,347.06 6,411.64 0.0M
2023-09-08 6,313.60 6,344.41 6,301.35 6,338.37 0.0M
2023-09-07 6,331.32 6,335.40 6,294.03 6,310.76 0.0M
2023-09-06 6,356.78 6,358.70 6,307.73 6,358.70 0.0M
2023-09-05 6,321.77 6,362.03 6,321.20 6,360.30 0.0M
2023-09-04 6,336.36 6,358.19 6,332.49 6,336.21 0.0M
2023-09-01 6,312.68 6,335.39 6,309.34 6,332.41 0.0M
2023-08-31 6,270.83 6,327.83 6,270.83 6,327.21 0.0M
2023-08-30 6,303.27 6,303.27 6,262.82 6,276.10 0.0M
2023-08-29 6,252.37 6,312.05 6,252.37 6,306.62 0.0M
2023-08-28 6,276.72 6,282.35 6,215.55 6,242.84 0.0M
2023-08-25 6,223.78 6,264.29 6,222.29 6,228.23 0.0M
2023-08-24 6,308.62 6,353.80 6,244.56 6,253.06 0.0M
2023-08-23 6,177.74 6,273.80 6,172.91 6,254.41 0.0M
2023-08-22 6,182.86 6,213.49 6,163.91 6,176.27 0.0M
2023-08-21 6,160.48 6,188.49 6,150.87 6,170.58 0.0M
2023-08-18 6,172.18 6,177.82 6,116.64 6,163.90 0.0M
2023-08-17 6,217.70 6,226.61 6,176.31 6,211.63 0.0M
2023-08-16 6,452.36 6,454.80 6,251.90 6,260.25 0.0M
2023-08-15 6,511.99 6,511.99 6,445.30 6,448.42 0.0M
2023-08-14 6,524.80 6,539.07 6,485.69 6,510.27 0.0M
2023-08-11 6,542.48 6,561.32 6,485.61 6,520.77 0.0M
2023-08-10 6,550.49 6,559.73 6,517.14 6,542.73 0.0M
2023-08-09 6,558.48 6,575.80 6,541.94 6,550.09 0.0M
2023-08-08 6,555.84 6,556.19 6,509.89 6,546.04 0.0M
2023-08-07 6,509.72 6,554.84 6,509.72 6,534.87 0.0M
2023-08-04 6,524.07 6,538.45 6,505.30 6,519.39 0.0M
2023-08-03 6,503.13 6,565.35 6,503.13 6,512.09 0.0M
2023-08-02 6,555.06 6,580.34 6,512.95 6,535.46 0.0M
2023-08-01 6,558.81 6,600.60 6,555.27 6,594.90 0.0M
2023-07-31 6,584.44 6,584.44 6,539.90 6,566.52 0.0M
2023-07-28 6,599.35 6,609.62 6,570.89 6,575.71 0.0M
2023-07-27 6,565.56 6,651.70 6,565.56 6,623.09 0.0M
2023-07-26 6,572.10 6,579.77 6,543.29 6,561.30 0.0M
2023-07-25 6,550.72 6,587.29 6,529.89 6,586.73 0.0M
2023-07-24 6,558.52 6,569.22 6,544.33 6,548.84 0.0M
2023-07-21 6,518.88 6,552.18 6,507.95 6,536.65 0.0M
2023-07-20 6,608.65 6,611.08 6,549.25 6,551.65 0.0M
2023-07-19 6,537.64 6,626.27 6,532.30 6,622.99 0.0M
2023-07-18 6,529.60 6,529.60 6,492.60 6,513.98 0.0M
2023-07-17 6,508.70 6,537.86 6,501.74 6,527.82 0.0M
2023-07-14 6,514.08 6,541.59 6,492.14 6,520.86 0.0M
2023-07-13 6,433.10 6,547.40 6,429.63 6,540.48 0.0M
2023-07-12 6,354.39 6,428.28 6,285.22 6,419.25 0.0M
2023-07-11 6,369.77 6,379.73 6,351.28 6,359.65 0.0M
2023-07-10 6,359.08 6,362.99 6,337.35 6,362.99 0.0M
2023-07-07 6,362.46 6,372.44 6,346.19 6,363.30 0.0M
2023-07-06 6,339.63 6,365.82 6,330.86 6,365.82 0.0M
2023-07-05 6,371.55 6,374.78 6,351.37 6,351.37 0.0M
2023-07-04 6,372.63 6,388.48 6,372.63 6,388.08 0.0M
2023-07-03 6,393.67 6,407.71 6,348.75 6,373.87 0.0M
2023-06-30 6,334.05 6,383.43 6,331.62 6,365.38 0.0M
2023-06-29 6,331.59 6,353.34 6,325.97 6,342.57 0.0M
2023-06-28 6,288.08 6,325.79 6,281.55 6,325.79 0.0M
2023-06-27 6,299.32 6,301.68 6,265.68 6,267.42 0.0M
2023-06-26 6,261.40 6,297.82 6,240.61 6,297.82 0.0M
2023-06-23 6,250.19 6,290.18 6,240.33 6,278.14 0.0M
2023-06-22 6,256.27 6,284.77 6,247.75 6,280.64 0.0M
2023-06-21 6,357.55 6,374.47 6,274.28 6,286.91 0.0M
2023-06-20 6,393.31 6,425.97 6,386.20 6,409.88 0.0M
2023-06-19 6,475.83 6,475.83 6,400.83 6,409.93 0.0M
2023-06-16 6,481.54 6,518.56 6,456.41 6,498.81 0.0M
2023-06-15 6,480.38 6,490.38 6,426.32 6,474.91 0.0M
2023-06-14 6,494.14 6,513.71 6,479.15 6,484.85 0.0M
2023-06-13 6,471.22 6,506.11 6,467.08 6,501.73 0.0M
2023-06-12 6,432.65 6,444.51 6,412.72 6,440.34 0.0M
2023-06-09 6,368.18 6,467.31 6,359.31 6,424.84 0.0M
2023-06-08 6,378.86 6,403.18 6,329.14 6,356.60 0.0M
2023-06-07 6,412.55 6,467.19 6,383.12 6,409.77 0.0M
2023-06-06 6,398.29 6,436.07 6,379.02 6,399.94 0.0M
2023-06-02 6,352.82 6,427.27 6,332.62 6,365.91 0.0M
2023-06-01 6,393.86 6,407.74 6,311.29 6,318.13 0.0M
2023-05-31 6,369.93 6,425.44 6,362.23 6,373.01 0.0M
2023-05-30 6,480.67 6,487.11 6,402.22 6,402.22 0.0M
2023-05-26 6,374.51 6,448.90 6,374.51 6,436.41 0.0M
2023-05-25 6,266.00 6,402.45 6,266.00 6,342.91 0.0M
2023-05-24 6,265.48 6,274.39 6,224.02 6,237.37 0.0M
2023-05-23 6,323.53 6,392.05 6,273.34 6,273.34 0.0M
2023-05-22 6,297.37 6,350.03 6,270.70 6,333.22 0.0M
2023-05-17 6,301.59 6,303.79 6,272.59 6,275.36 0.0M
2023-05-16 6,352.37 6,352.37 6,306.90 6,308.44 0.0M
2023-05-15 6,314.95 6,356.05 6,312.50 6,354.62 0.0M
2023-05-12 6,286.48 6,303.89 6,264.60 6,292.18 0.0M
2023-05-11 6,337.76 6,341.98 6,280.82 6,283.53 0.0M
2023-05-10 6,317.55 6,338.95 6,276.20 6,318.65 0.0M
2023-05-09 6,327.51 6,327.51 6,281.52 6,315.88 0.0M
2023-05-08 6,276.37 6,341.85 6,273.36 6,341.85 0.0M
2023-05-04 6,233.23 6,286.19 6,158.17 6,253.51 0.0M
2023-05-03 6,237.10 6,243.41 6,188.37 6,232.57 0.0M
2023-05-02 6,268.77 6,307.51 6,227.78 6,235.40 0.0M
2023-05-01 6,266.42 6,282.51 6,258.63 6,267.74 0.0M
2023-04-28 6,213.00 6,269.27 6,206.03 6,262.40 0.0M
2023-04-27 5,172.88 6,212.26 5,172.88 6,204.39 0.0M
2023-04-26 5,084.53 5,170.25 5,049.17 5,170.25 0.0M
2023-04-25 5,113.71 5,125.37 5,078.20 5,084.53 0.0M
2023-04-24 5,109.62 5,188.28 5,109.62 5,123.41 0.0M
2023-04-21 5,152.50 5,152.50 5,072.93 5,132.06 0.0M
2023-04-20 5,149.31 5,156.11 5,115.49 5,132.52 0.0M
2023-04-19 5,129.60 5,172.52 5,099.68 5,163.19 0.0M
2023-04-18 5,160.43 5,210.86 5,122.05 5,144.93 0.0M
2023-04-17 5,168.62 5,198.68 5,092.54 5,139.80 0.0M
2023-04-14 5,108.26 5,169.04 5,100.29 5,129.85 0.0M
2023-04-13 5,055.83 5,104.48 5,054.28 5,097.82 0.0M
2023-04-12 5,058.30 5,096.94 4,998.45 5,043.11 0.0M
2023-04-11 5,128.60 5,128.60 5,019.63 5,081.37 0.0M
2023-04-05 5,153.97 5,159.77 5,052.78 5,061.27 0.0M
2023-04-04 5,094.67 5,178.39 5,094.67 5,161.03 0.0M
2023-04-03 5,141.78 5,167.04 5,077.16 5,089.85 0.0M
2023-03-31 5,121.02 5,140.32 5,057.96 5,122.90 0.0M
2023-03-30 4,985.96 5,115.16 4,985.96 5,115.16 0.0M
2023-03-29 4,839.68 4,949.91 4,839.68 4,945.41 0.0M
2023-03-28 4,895.39 4,902.75 4,771.61 4,826.42 0.0M
2023-03-27 4,951.33 4,951.33 4,864.89 4,864.89 0.0M
2023-03-24 4,946.10 4,953.57 4,859.62 4,898.49 0.0M
2023-03-23 4,971.36 4,991.90 4,895.83 4,986.41 0.0M
2023-03-22 4,997.66 5,003.92 4,930.98 4,968.11 0.0M
2023-03-21 4,930.65 5,008.12 4,930.65 5,006.44 0.0M
2023-03-20 4,891.62 4,927.22 4,771.30 4,918.29 0.0M
2023-03-17 4,982.89 5,057.25 4,884.31 4,907.92 0.0M
2023-03-16 4,931.55 4,992.15 4,848.95 4,992.15 0.0M
2023-03-15 5,019.66 5,053.71 4,880.29 4,921.59 0.0M
2023-03-14 4,873.79 5,070.15 4,842.04 5,023.98 0.0M
2023-03-13 4,991.08 4,993.02 4,795.11 4,867.00 0.0M
2023-03-10 4,990.81 5,024.85 4,945.79 4,975.98 0.0M
2023-03-09 5,049.66 5,084.92 4,988.57 5,083.01 0.0M
2023-03-08 5,112.78 5,112.78 5,029.51 5,045.93 0.0M
2023-03-07 5,177.97 5,208.24 5,106.10 5,126.62 0.0M
2023-03-06 5,177.07 5,203.98 5,136.83 5,203.46 0.0M
2023-03-03 5,098.87 5,164.74 5,096.81 5,155.04 0.0M
2023-03-02 4,994.11 5,083.29 4,994.11 5,068.46 0.0M
2023-03-01 5,069.82 5,128.76 5,025.01 5,055.75 0.0M
2023-02-28 5,055.46 5,083.30 5,003.65 5,069.58 0.0M
2023-02-27 5,048.04 5,086.16 5,018.53 5,064.10 0.0M
2023-02-24 5,201.97 5,203.04 5,090.89 5,097.76 0.0M
2023-02-23 5,196.14 5,240.29 5,183.43 5,186.94 0.0M
2023-02-22 5,273.91 5,274.97 5,175.20 5,181.50 0.0M
2023-02-21 5,331.12 5,369.01 5,307.95 5,328.85 0.0M
2023-02-20 5,327.69 5,354.29 5,295.67 5,340.52 0.0M
2023-02-17 5,236.34 5,334.77 5,234.68 5,320.98 0.0M
2023-02-16 5,353.55 5,382.92 5,283.87 5,325.54 0.0M
2023-02-15 5,280.04 5,332.73 5,244.36 5,305.62 0.0M
2023-02-14 5,294.71 5,336.09 5,260.76 5,300.59 0.0M
2023-02-13 5,274.62 5,281.76 5,186.20 5,274.93 0.0M
2023-02-10 5,314.57 5,342.85 5,182.58 5,229.35 0.0M
2023-02-09 5,432.72 5,602.86 5,369.68 5,406.87 0.0M
2023-02-08 5,240.92 5,359.72 5,240.92 5,298.64 0.0M
2023-02-07 5,241.98 5,275.52 5,220.25 5,222.45 0.0M
2023-02-06 5,291.13 5,333.41 5,230.48 5,238.40 0.0M
2023-02-03 5,320.76 5,343.83 5,223.03 5,336.83 0.0M
2023-02-02 5,240.68 5,361.57 5,240.68 5,357.50 0.0M
2023-02-01 5,114.42 5,195.71 5,104.39 5,142.53 0.0M
2023-01-31 5,039.64 5,106.97 5,031.36 5,074.49 0.0M
2023-01-30 5,112.79 5,118.38 5,031.88 5,067.94 0.0M
2023-01-27 5,071.79 5,138.72 5,029.92 5,133.20 0.0M
2023-01-26 4,905.91 5,062.36 4,905.91 5,030.56 0.0M
2023-01-25 5,390.01 5,390.01 4,839.46 4,862.51 0.0M
2023-01-24 5,448.15 5,461.87 5,380.59 5,397.82 0.0M
2023-01-23 5,368.34 5,481.22 5,363.75 5,449.37 0.0M
2023-01-20 5,264.56 5,332.90 5,253.33 5,327.44 0.0M
2023-01-19 5,343.14 5,343.14 5,226.44 5,242.37 0.0M
2023-01-18 5,390.93 5,432.59 5,376.22 5,377.33 0.0M
2023-01-17 5,414.00 5,414.00 5,318.60 5,368.71 0.0M
2023-01-16 5,462.72 5,462.72 5,400.19 5,416.30 0.0M
2023-01-13 5,398.77 5,481.56 5,369.92 5,427.73 0.0M
2023-01-12 5,365.96 5,388.65 5,263.86 5,383.92 0.0M
2023-01-11 5,260.33 5,363.92 5,240.13 5,351.17 0.0M
2023-01-10 5,389.05 5,389.05 5,248.41 5,254.48 0.0M
2023-01-09 5,272.65 5,414.26 5,247.66 5,403.45 0.0M
2023-01-06 5,240.43 5,259.57 5,122.75 5,245.35 0.0M
2023-01-05 5,288.92 5,296.52 5,232.49 5,255.87 0.0M
2023-01-04 5,341.18 5,386.89 5,254.41 5,274.08 0.0M
2023-01-03 5,285.29 5,390.91 5,268.36 5,339.28 0.0M
2023-01-02 5,201.68 5,334.08 5,201.68 5,296.21 0.0M