OMX Copenhagen Electronic

CX502020PI
🏛️ Dänemark →
3,229.22
Letzte Aktualisierung: 2025-09-26
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
2022-12-30 2,299.98 2,299.98 2,299.98 2,299.98 0.0M
2022-12-29 2,347.34 2,347.34 2,347.34 2,347.34 0.0M
2022-12-28 2,320.93 2,320.93 2,320.93 2,320.93 0.0M
2022-12-27 2,352.37 2,352.37 2,352.37 2,352.37 0.0M
2022-12-23 2,271.39 2,271.39 2,271.39 2,271.39 0.0M
2022-12-22 2,255.24 2,255.24 2,255.24 2,255.24 0.0M
2022-12-21 2,272.91 2,272.91 2,272.91 2,272.91 0.0M
2022-12-20 2,258.31 2,258.31 2,258.31 2,258.31 0.0M
2022-12-19 2,299.36 2,299.36 2,299.36 2,299.36 0.0M
2022-12-16 2,276.04 2,276.04 2,276.04 2,276.04 0.0M
2022-12-15 2,257.29 2,257.29 2,257.29 2,257.29 0.0M
2022-12-14 2,286.39 2,286.39 2,286.39 2,286.39 0.0M
2022-12-13 2,313.44 2,313.44 2,313.44 2,313.44 0.0M
2022-12-12 2,292.00 2,292.00 2,292.00 2,292.00 0.0M
2022-12-09 2,290.87 2,290.87 2,290.87 2,290.87 0.0M
2022-12-08 2,236.25 2,236.25 2,236.25 2,236.25 0.0M
2022-12-07 2,276.62 2,276.62 2,276.62 2,276.62 0.0M
2022-12-06 2,253.56 2,253.56 2,253.56 2,253.56 0.0M
2022-12-05 2,262.60 2,262.60 2,262.60 2,262.60 0.0M
2022-12-02 2,267.13 2,267.13 2,267.13 2,267.13 0.0M
2022-12-01 2,284.51 2,284.51 2,284.51 2,284.51 0.0M
2022-11-30 2,241.64 2,241.64 2,241.64 2,241.64 0.0M
2022-11-29 2,271.37 2,271.37 2,271.37 2,271.37 0.0M
2022-11-28 2,290.04 2,290.04 2,290.04 2,290.04 0.0M
2022-11-25 2,302.12 2,302.12 2,302.12 2,302.12 0.0M
2022-11-24 2,293.63 2,293.63 2,293.63 2,293.63 0.0M
2022-11-23 2,302.40 2,302.40 2,302.40 2,302.40 0.0M
2022-11-22 2,309.12 2,309.12 2,309.12 2,309.12 0.0M
2022-11-21 2,277.83 2,277.83 2,277.83 2,277.83 0.0M
2022-11-18 2,245.78 2,245.78 2,245.78 2,245.78 0.0M
2022-11-17 2,216.56 2,216.56 2,216.56 2,216.56 0.0M
2022-11-16 2,233.16 2,233.16 2,233.16 2,233.16 0.0M
2022-11-15 2,284.00 2,284.00 2,284.00 2,284.00 0.0M
2022-11-14 2,272.48 2,272.48 2,272.48 2,272.48 0.0M
2022-11-11 2,346.17 2,346.17 2,346.17 2,346.17 0.0M
2022-11-10 2,342.64 2,342.64 2,342.64 2,342.64 0.0M
2022-11-09 2,293.62 2,293.62 2,293.62 2,293.62 0.0M
2022-11-08 2,258.53 2,258.53 2,258.53 2,258.53 0.0M
2022-11-07 2,216.74 2,216.74 2,216.74 2,216.74 0.0M
2022-11-04 2,189.97 2,189.97 2,189.97 2,189.97 0.0M
2022-11-03 2,165.00 2,165.00 2,165.00 2,165.00 0.0M
2022-11-02 2,156.29 2,156.29 2,156.29 2,156.29 0.0M
2022-11-01 2,200.25 2,200.25 2,200.25 2,200.25 0.0M
2022-10-31 2,212.61 2,212.61 2,212.61 2,212.61 0.0M
2022-10-28 2,223.13 2,223.13 2,223.13 2,223.13 0.0M
2022-10-27 2,227.44 2,227.44 2,227.44 2,227.44 0.0M
2022-10-26 2,288.08 2,288.08 2,288.08 2,288.08 0.0M
2022-10-25 2,303.63 2,303.63 2,303.63 2,303.63 0.0M
2022-10-24 2,233.57 2,233.57 2,233.57 2,233.57 0.0M
2022-10-21 2,190.91 2,190.91 2,190.91 2,190.91 0.0M
2022-10-20 2,222.97 2,222.97 2,222.97 2,222.97 0.0M
2022-10-19 2,235.05 2,235.05 2,235.05 2,235.05 0.0M
2022-10-18 2,247.02 2,247.02 2,247.02 2,247.02 0.0M
2022-10-17 2,223.06 2,223.06 2,223.06 2,223.06 0.0M
2022-10-14 2,188.71 2,188.71 2,188.71 2,188.71 0.0M
2022-10-13 2,137.44 2,137.44 2,137.44 2,137.44 0.0M
2022-10-12 2,101.64 2,101.64 2,101.64 2,101.64 0.0M
2022-10-11 2,152.36 2,152.36 2,152.36 2,152.36 0.0M
2022-10-10 2,120.83 2,120.83 2,120.83 2,120.83 0.0M
2022-10-07 2,185.79 2,185.79 2,185.79 2,185.79 0.0M
2022-10-06 2,231.34 2,231.34 2,231.34 2,231.34 0.0M
2022-10-05 2,165.28 2,165.28 2,165.28 2,165.28 0.0M
2022-10-04 2,215.53 2,215.53 2,215.53 2,215.53 0.0M
2022-10-03 2,080.95 2,080.95 2,080.95 2,080.95 0.0M
2022-09-30 2,078.60 2,078.60 2,078.60 2,078.60 0.0M
2022-09-29 2,044.46 2,044.46 2,044.46 2,044.46 0.0M
2022-09-28 2,087.10 2,087.10 2,087.10 2,087.10 0.0M
2022-09-27 2,136.92 2,136.92 2,136.92 2,136.92 0.0M
2022-09-26 2,123.46 2,123.46 2,123.46 2,123.46 0.0M
2022-09-23 2,090.18 2,090.18 2,090.18 2,090.18 0.0M
2022-09-22 2,135.11 2,135.11 2,135.11 2,135.11 0.0M
2022-09-21 2,250.56 2,250.56 2,250.56 2,250.56 0.0M
2022-09-20 2,209.18 2,209.18 2,209.18 2,209.18 0.0M
2022-09-19 2,186.72 2,186.72 2,186.72 2,186.72 0.0M
2022-09-16 2,270.55 2,270.55 2,270.55 2,270.55 0.0M
2022-09-15 2,303.26 2,303.26 2,303.26 2,303.26 0.0M
2022-09-14 2,304.88 2,304.88 2,304.88 2,304.88 0.0M
2022-09-13 2,259.48 2,259.48 2,259.48 2,259.48 0.0M
2022-09-12 2,323.84 2,323.84 2,323.84 2,323.84 0.0M
2022-09-09 2,276.73 2,276.73 2,276.73 2,276.73 0.0M
2022-09-08 2,232.80 2,232.80 2,232.80 2,232.80 0.0M
2022-09-07 2,227.07 2,227.07 2,227.07 2,227.07 0.0M
2022-09-06 2,229.82 2,229.82 2,229.82 2,229.82 0.0M
2022-09-05 2,213.18 2,213.18 2,213.18 2,213.18 0.0M
2022-09-02 2,219.13 2,219.13 2,219.13 2,219.13 0.0M
2022-09-01 2,156.43 2,156.43 2,156.43 2,156.43 0.0M
2022-08-31 2,235.17 2,235.17 2,235.17 2,235.17 0.0M
2022-08-30 2,225.64 2,225.64 2,225.64 2,225.64 0.0M
2022-08-29 2,181.17 2,181.17 2,181.17 2,181.17 0.0M
2022-08-26 2,281.30 2,281.30 2,281.30 2,281.30 0.0M
2022-08-25 2,305.20 2,305.20 2,305.20 2,305.20 0.0M
2022-08-24 2,292.75 2,292.75 2,292.75 2,292.75 0.0M
2022-08-23 2,288.98 2,288.98 2,288.98 2,288.98 0.0M
2022-08-22 2,279.89 2,279.89 2,279.89 2,279.89 0.0M
2022-08-19 2,310.06 2,310.06 2,310.06 2,310.06 0.0M
2022-08-18 2,286.24 2,286.24 2,286.24 2,286.24 0.0M
2022-08-17 2,248.69 2,248.69 2,248.69 2,248.69 0.0M
2022-08-16 2,352.58 2,352.58 2,352.58 2,352.58 0.0M
2022-08-15 2,337.95 2,337.95 2,337.95 2,337.95 0.0M
2022-08-12 2,311.15 2,311.15 2,311.15 2,311.15 0.0M
2022-08-11 2,374.75 2,374.75 2,374.75 2,374.75 0.0M
2022-08-10 2,356.83 2,356.83 2,356.83 2,356.83 0.0M
2022-08-09 2,279.43 2,279.43 2,279.43 2,279.43 0.0M
2022-08-08 2,306.64 2,306.64 2,306.64 2,306.64 0.0M
2022-08-05 2,320.69 2,320.69 2,320.69 2,320.69 0.0M
2022-08-04 2,336.08 2,336.08 2,336.08 2,336.08 0.0M
2022-08-03 2,247.69 2,247.69 2,247.69 2,247.69 0.0M
2022-08-02 2,249.83 2,249.83 2,249.83 2,249.83 0.0M
2022-08-01 2,276.00 2,276.00 2,276.00 2,276.00 0.0M
2022-07-29 2,260.49 2,260.49 2,260.49 2,260.49 0.0M
2022-07-28 2,183.96 2,183.96 2,183.96 2,183.96 0.0M
2022-07-27 2,133.14 2,133.14 2,133.14 2,133.14 0.0M
2022-07-26 2,074.43 2,074.43 2,074.43 2,074.43 0.0M
2022-07-25 2,086.08 2,086.08 2,086.08 2,086.08 0.0M
2022-07-22 2,094.79 2,094.79 2,094.79 2,094.79 0.0M
2022-07-21 2,058.50 2,058.50 2,058.50 2,058.50 0.0M
2022-07-20 2,032.87 2,032.87 2,032.87 2,032.87 0.0M
2022-07-19 2,021.53 2,021.53 2,021.53 2,021.53 0.0M
2022-07-18 2,014.14 2,014.14 2,014.14 2,014.14 0.0M
2022-07-15 1,962.57 1,962.57 1,962.57 1,962.57 0.0M
2022-07-14 1,939.35 1,939.35 1,939.35 1,939.35 0.0M
2022-07-13 1,996.77 1,996.77 1,996.77 1,996.77 0.0M
2022-07-12 1,999.23 1,999.23 1,999.23 1,999.23 0.0M
2022-07-11 1,994.65 1,994.65 1,994.65 1,994.65 0.0M
2022-07-08 2,014.93 2,014.93 2,014.93 2,014.93 0.0M
2022-07-07 1,983.20 1,983.20 1,983.20 1,983.20 0.0M
2022-07-06 1,912.75 1,912.75 1,912.75 1,912.75 0.0M
2022-07-05 1,895.76 1,895.76 1,895.76 1,895.76 0.0M
2022-07-04 1,896.27 1,896.27 1,896.27 1,896.27 0.0M
2022-07-01 1,872.21 1,872.21 1,872.21 1,872.21 0.0M
2022-06-30 1,889.77 1,889.77 1,889.77 1,889.77 0.0M
2022-06-29 1,925.40 1,925.40 1,925.40 1,925.40 0.0M
2022-06-28 1,938.44 1,938.44 1,938.44 1,938.44 0.0M
2022-06-27 2,006.63 2,006.63 2,006.63 2,006.63 0.0M
2022-06-24 1,958.51 1,958.51 1,958.51 1,958.51 0.0M
2022-06-23 1,880.15 1,880.15 1,880.15 1,880.15 0.0M
2022-06-22 1,895.22 1,895.22 1,895.22 1,895.22 0.0M
2022-06-21 1,967.49 1,967.49 1,967.49 1,967.49 0.0M
2022-06-20 1,917.83 1,917.83 1,917.83 1,917.83 0.0M
2022-06-17 1,899.15 1,899.15 1,899.15 1,899.15 0.0M
2022-06-16 1,920.16 1,920.16 1,920.16 1,920.16 0.0M
2022-06-15 1,977.27 1,977.27 1,977.27 1,977.27 0.0M
2022-06-14 1,966.93 1,966.93 1,966.93 1,966.93 0.0M
2022-06-13 1,985.57 1,985.57 1,985.57 1,985.57 0.0M
2022-06-10 2,105.00 2,105.00 2,105.00 2,105.00 0.0M
2022-06-09 2,143.51 2,143.51 2,143.51 2,143.51 0.0M
2022-06-08 2,162.40 2,162.40 2,162.40 2,162.40 0.0M
2022-06-07 2,176.55 2,176.55 2,176.55 2,176.55 0.0M
2022-06-03 2,147.58 2,147.58 2,147.58 2,147.58 0.0M
2022-06-02 2,135.70 2,135.70 2,135.70 2,135.70 0.0M
2022-06-01 2,138.80 2,138.80 2,138.80 2,138.80 0.0M
2022-05-31 2,155.70 2,155.70 2,155.70 2,155.70 0.0M
2022-05-30 2,167.97 2,167.97 2,167.97 2,167.97 0.0M
2022-05-25 2,095.70 2,095.70 2,095.70 2,095.70 0.0M
2022-05-24 2,026.51 2,026.51 2,026.51 2,026.51 0.0M
2022-05-23 2,076.72 2,076.72 2,076.72 2,076.72 0.0M
2022-05-20 2,036.10 2,036.10 2,036.10 2,036.10 0.0M
2022-05-19 2,085.68 2,085.68 2,085.68 2,085.68 0.0M
2022-05-18 2,144.28 2,144.28 2,144.28 2,144.28 0.0M
2022-05-17 1,982.55 1,982.55 1,982.55 1,982.55 0.0M
2022-05-16 1,913.83 1,913.83 1,913.83 1,913.83 0.0M
2022-05-12 1,902.08 1,902.08 1,902.08 1,902.08 0.0M
2022-05-11 1,971.32 1,971.32 1,971.32 1,971.32 0.0M
2022-05-10 1,996.81 1,996.81 1,996.81 1,996.81 0.0M
2022-05-09 1,996.92 1,996.92 1,996.92 1,996.92 0.0M
2022-05-06 2,149.56 2,149.56 2,149.56 2,149.56 0.0M
2022-05-05 2,218.71 2,218.71 2,218.71 2,218.71 0.0M
2022-05-04 2,237.16 2,237.16 2,237.16 2,237.16 0.0M
2022-05-03 2,213.44 2,213.44 2,213.44 2,213.44 0.0M
2022-05-02 2,182.92 2,182.92 2,182.92 2,182.92 0.0M
2022-04-29 2,240.41 2,240.41 2,240.41 2,240.41 0.0M
2022-04-28 2,203.79 2,203.79 2,203.79 2,203.79 0.0M
2022-04-27 2,166.43 2,166.43 2,166.43 2,166.43 0.0M
2022-04-26 2,162.95 2,162.95 2,162.95 2,162.95 0.0M
2022-04-25 2,189.13 2,189.13 2,189.13 2,189.13 0.0M
2022-04-22 2,228.17 2,228.17 2,228.17 2,228.17 0.0M
2022-04-21 2,210.54 2,210.54 2,210.54 2,210.54 0.0M
2022-04-20 2,127.54 2,127.54 2,127.54 2,127.54 0.0M
2022-04-19 2,114.06 2,114.06 2,114.06 2,114.06 0.0M
2022-04-13 2,056.77 2,056.77 2,056.77 2,056.77 0.0M
2022-04-12 2,084.37 2,084.37 2,084.37 2,084.37 0.0M
2022-04-11 2,126.70 2,126.70 2,126.70 2,126.70 0.0M
2022-04-08 2,111.60 2,111.60 2,111.60 2,111.60 0.0M
2022-04-07 2,113.19 2,113.19 2,113.19 2,113.19 0.0M
2022-04-06 2,084.11 2,084.11 2,084.11 2,084.11 0.0M
2022-04-05 2,155.25 2,155.25 2,155.25 2,155.25 0.0M
2022-04-04 2,121.81 2,121.81 2,121.81 2,121.81 0.0M
2022-04-01 2,074.62 2,074.62 2,074.62 2,074.62 0.0M
2022-03-31 2,047.61 2,047.61 2,047.61 2,047.61 0.0M
2022-03-30 2,086.52 2,086.52 2,086.52 2,086.52 0.0M
2022-03-29 2,097.22 2,097.22 2,097.22 2,097.22 0.0M
2022-03-28 2,033.58 2,033.58 2,033.58 2,033.58 0.0M
2022-03-25 2,000.19 2,000.19 2,000.19 2,000.19 0.0M
2022-03-24 2,009.34 2,009.34 2,009.34 2,009.34 0.0M
2022-03-23 2,040.72 2,040.72 2,040.72 2,040.72 0.0M
2022-03-22 2,027.14 2,027.14 2,027.14 2,027.14 0.0M
2022-03-21 2,016.49 2,016.49 2,016.49 2,016.49 0.0M
2022-03-18 2,059.09 2,059.09 2,059.09 2,059.09 0.0M
2022-03-17 2,019.46 2,019.46 2,019.46 2,019.46 0.0M
2022-03-16 1,995.85 1,995.85 1,995.85 1,995.85 0.0M
2022-03-15 1,897.45 1,897.45 1,897.45 1,897.45 0.0M
2022-03-14 1,936.44 1,936.44 1,936.44 1,936.44 0.0M
2022-03-11 1,924.68 1,924.68 1,924.68 1,924.68 0.0M
2022-03-10 1,880.22 1,880.22 1,880.22 1,880.22 0.0M
2022-03-09 1,927.44 1,927.44 1,927.44 1,927.44 0.0M
2022-03-08 1,856.86 1,856.86 1,856.86 1,856.86 0.0M
2022-03-07 1,829.16 1,829.16 1,829.16 1,829.16 0.0M
2022-03-04 1,819.15 1,819.15 1,819.15 1,819.15 0.0M
2022-03-03 1,861.60 1,861.60 1,861.60 1,861.60 0.0M
2022-03-02 1,873.43 1,873.43 1,873.43 1,873.43 0.0M
2022-03-01 1,933.99 1,933.99 1,933.99 1,933.99 0.0M
2022-02-28 1,940.52 1,940.52 1,940.52 1,940.52 0.0M
2022-02-25 1,874.87 1,874.87 1,874.87 1,874.87 0.0M
2022-02-24 1,744.97 1,745.42 1,744.97 1,745.42 0.0M
2022-02-23 1,724.74 1,724.74 1,724.74 1,724.74 0.0M
2022-02-22 1,851.53 1,851.53 1,851.53 1,851.53 0.0M
2022-02-21 1,857.94 1,857.94 1,857.94 1,857.94 0.0M
2022-02-18 1,886.84 1,886.84 1,886.84 1,886.84 0.0M
2022-02-17 1,903.11 1,903.11 1,903.11 1,903.11 0.0M
2022-02-16 1,937.46 1,937.46 1,937.46 1,937.46 0.0M
2022-02-15 1,879.21 1,879.21 1,879.21 1,879.21 0.0M
2022-02-14 1,818.40 1,818.40 1,818.40 1,818.40 0.0M
2022-02-11 1,883.25 1,883.25 1,883.25 1,883.25 0.0M
2022-02-10 1,900.35 1,900.35 1,900.35 1,900.35 0.0M
2022-02-09 1,894.02 1,894.02 1,894.02 1,894.02 0.0M
2022-02-08 1,805.97 1,805.97 1,805.97 1,805.97 0.0M
2022-02-07 1,868.08 1,868.08 1,868.08 1,868.08 0.0M
2022-02-04 1,854.34 1,854.34 1,854.34 1,854.34 0.0M
2022-02-03 1,892.33 1,892.33 1,892.33 1,892.33 0.0M
2022-02-02 1,966.28 1,966.28 1,966.28 1,966.28 0.0M
2022-02-01 1,942.98 1,942.98 1,942.98 1,942.98 0.0M
2022-01-31 1,887.35 1,887.35 1,887.35 1,887.35 0.0M
2022-01-28 1,833.92 1,833.92 1,833.92 1,833.92 0.0M
2022-01-27 1,863.85 1,863.85 1,863.85 1,863.85 0.0M
2022-01-26 1,882.23 1,882.23 1,882.23 1,882.23 0.0M
2022-01-25 1,831.85 1,831.85 1,831.85 1,831.85 0.0M
2022-01-24 1,843.17 1,843.17 1,843.17 1,843.17 0.0M
2022-01-21 1,927.55 1,927.55 1,927.55 1,927.55 0.0M
2022-01-20 2,002.14 2,002.14 2,002.14 2,002.14 0.0M
2022-01-19 2,014.37 2,014.37 2,014.37 2,014.37 0.0M
2022-01-18 2,021.19 2,021.19 2,021.19 2,021.19 0.0M
2022-01-17 2,032.42 2,032.42 2,032.42 2,032.42 0.0M
2022-01-14 2,042.23 2,042.23 2,042.23 2,042.23 0.0M
2022-01-13 2,069.61 2,069.61 2,069.61 2,069.61 0.0M
2022-01-12 2,056.58 2,056.58 2,056.58 2,056.58 0.0M
2022-01-11 1,998.45 1,998.45 1,998.45 1,998.45 0.0M
2022-01-10 1,977.36 1,977.36 1,977.36 1,977.36 0.0M
2022-01-07 2,056.79 2,056.79 2,056.79 2,056.79 0.0M
2022-01-06 2,104.59 2,104.59 2,104.59 2,104.59 0.0M
2022-01-05 2,139.44 2,139.44 2,139.44 2,139.44 0.0M
2022-01-04 2,136.78 2,136.78 2,136.78 2,136.78 0.0M
2022-01-03 2,142.77 2,142.77 2,142.77 2,142.77 0.0M