OMX Copenhagen Benchmark Cap PI (OMXCBCAPPI)

OMXCBCAPPI
🏛️ Dänemark →
1,312.36
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
2024-12-30 1,383.19 1,383.58 1,370.02 1,371.69 0.0M
2024-12-27 1,370.88 1,389.39 1,370.88 1,386.63 0.0M
2024-12-23 1,351.38 1,377.60 1,351.38 1,366.77 0.0M
2024-12-20 1,373.92 1,375.98 1,319.35 1,350.05 0.0M
2024-12-19 1,388.50 1,394.76 1,376.03 1,380.80 0.0M
2024-12-18 1,398.75 1,411.53 1,398.33 1,407.09 0.0M
2024-12-17 1,409.05 1,409.05 1,394.74 1,400.71 0.0M
2024-12-16 1,420.28 1,421.53 1,409.48 1,420.84 0.0M
2024-12-13 1,425.17 1,427.56 1,418.37 1,418.73 0.0M
2024-12-12 1,433.79 1,434.69 1,424.63 1,427.46 0.0M
2024-12-11 1,427.37 1,433.16 1,421.81 1,433.16 0.0M
2024-12-10 1,436.94 1,442.33 1,433.27 1,433.27 0.0M
2024-12-09 1,438.28 1,440.86 1,432.08 1,434.27 0.0M
2024-12-06 1,434.64 1,435.48 1,428.78 1,434.82 0.0M
2024-12-05 1,428.64 1,439.02 1,428.64 1,435.41 0.0M
2024-12-04 1,441.84 1,441.84 1,431.13 1,433.47 0.0M
2024-12-03 1,452.94 1,458.79 1,441.71 1,441.71 0.0M
2024-12-02 1,429.43 1,449.13 1,429.43 1,447.40 0.0M
2024-11-29 1,423.37 1,431.53 1,422.76 1,431.53 0.0M
2024-11-28 1,420.09 1,432.71 1,420.09 1,425.43 0.0M
2024-11-27 1,411.26 1,417.87 1,408.45 1,415.03 0.0M
2024-11-26 1,426.15 1,430.43 1,412.48 1,414.53 0.0M
2024-11-25 1,432.20 1,434.75 1,426.03 1,432.00 0.0M
2024-11-22 1,410.46 1,428.63 1,404.37 1,428.63 0.0M
2024-11-21 1,408.68 1,410.96 1,402.40 1,405.44 0.0M
2024-11-20 1,408.66 1,420.78 1,408.66 1,415.12 0.0M
2024-11-19 1,408.94 1,410.27 1,387.96 1,400.51 0.0M
2024-11-18 1,411.83 1,416.21 1,400.31 1,404.65 0.0M
2024-11-15 1,420.51 1,423.97 1,414.19 1,414.19 0.0M
2024-11-14 1,421.91 1,432.85 1,415.55 1,429.43 0.0M
2024-11-13 1,421.05 1,427.52 1,413.55 1,417.54 0.0M
2024-11-12 1,446.72 1,447.65 1,423.74 1,425.65 0.0M
2024-11-11 1,450.47 1,462.90 1,450.47 1,458.23 0.0M
2024-11-08 1,442.64 1,453.75 1,440.13 1,442.24 0.0M
2024-11-07 1,430.08 1,448.64 1,427.42 1,438.14 0.0M
2024-11-06 1,456.57 1,463.51 1,422.93 1,426.96 0.0M
2024-11-05 1,471.44 1,471.70 1,452.08 1,459.80 0.0M
2024-11-04 1,480.55 1,486.30 1,477.56 1,483.28 0.0M
2024-11-01 1,458.30 1,485.36 1,457.75 1,481.85 0.0M
2024-10-31 1,455.23 1,461.32 1,449.12 1,454.63 0.0M
2024-10-30 1,470.89 1,471.16 1,451.33 1,457.71 0.0M
2024-10-29 1,493.00 1,495.60 1,475.30 1,477.21 0.0M
2024-10-28 1,490.86 1,492.08 1,478.77 1,489.58 0.0M
2024-10-25 1,488.62 1,492.30 1,482.83 1,486.85 0.0M
2024-10-24 1,490.16 1,496.65 1,487.46 1,491.83 0.0M
2024-10-23 1,487.41 1,496.27 1,487.41 1,490.35 0.0M
2024-10-22 1,501.36 1,501.36 1,480.83 1,491.09 0.0M
2024-10-21 1,502.92 1,508.19 1,497.83 1,498.23 0.0M
2024-10-18 1,501.34 1,510.87 1,499.78 1,502.12 0.0M
2024-10-17 1,490.20 1,506.76 1,488.84 1,503.98 0.0M
2024-10-16 1,490.71 1,493.86 1,484.57 1,491.13 0.0M
2024-10-15 1,505.02 1,508.30 1,494.50 1,495.64 0.0M
2024-10-14 1,502.74 1,504.79 1,498.60 1,503.42 0.0M
2024-10-11 1,499.39 1,504.56 1,496.08 1,503.13 0.0M
2024-10-10 1,502.66 1,508.35 1,494.16 1,496.49 0.0M
2024-10-09 1,501.54 1,506.92 1,496.10 1,506.92 0.0M
2024-10-08 1,493.47 1,508.97 1,493.47 1,503.99 0.0M
2024-10-07 1,487.00 1,501.80 1,484.64 1,501.80 0.0M
2024-10-04 1,484.91 1,494.01 1,482.54 1,487.56 0.0M
2024-10-03 1,494.87 1,496.31 1,483.17 1,484.31 0.0M
2024-10-02 1,501.10 1,502.72 1,489.37 1,497.96 0.0M
2024-10-01 1,519.95 1,519.95 1,495.75 1,497.70 0.0M
2024-09-30 1,521.04 1,530.95 1,513.09 1,519.22 0.0M
2024-09-27 1,528.53 1,529.55 1,520.73 1,527.06 0.0M
2024-09-26 1,544.06 1,548.73 1,529.67 1,529.67 0.0M
2024-09-25 1,525.21 1,542.07 1,524.32 1,530.57 0.0M
2024-09-24 1,543.97 1,546.33 1,523.11 1,526.14 0.0M
2024-09-23 1,535.64 1,539.66 1,529.57 1,533.61 0.0M
2024-09-20 1,562.09 1,564.90 1,537.22 1,537.48 0.0M
2024-09-19 1,570.88 1,572.43 1,560.74 1,560.82 0.0M
2024-09-18 1,560.39 1,560.50 1,542.73 1,553.35 0.0M
2024-09-17 1,559.91 1,567.76 1,559.91 1,564.09 0.0M
2024-09-16 1,561.50 1,568.30 1,557.95 1,557.95 0.0M
2024-09-13 1,552.60 1,566.15 1,552.27 1,566.15 0.0M
2024-09-12 1,533.56 1,547.57 1,533.56 1,542.71 0.0M
2024-09-11 1,505.88 1,526.54 1,505.88 1,516.98 0.0M
2024-09-10 1,505.75 1,515.12 1,499.23 1,499.50 0.0M
2024-09-09 1,505.16 1,513.66 1,503.35 1,506.86 0.0M
2024-09-06 1,505.44 1,519.66 1,498.43 1,502.93 0.0M
2024-09-05 1,521.08 1,526.30 1,508.23 1,510.65 0.0M
2024-09-04 1,505.93 1,521.72 1,502.35 1,521.72 0.0M
2024-09-03 1,533.48 1,543.78 1,523.50 1,526.93 0.0M
2024-09-02 1,528.30 1,533.31 1,518.30 1,532.74 0.0M
2024-08-30 1,530.93 1,534.51 1,527.05 1,530.44 0.0M
2024-08-29 1,516.86 1,534.95 1,516.86 1,533.50 0.0M
2024-08-28 1,522.56 1,525.72 1,515.47 1,518.28 0.0M
2024-08-27 1,516.84 1,526.21 1,511.11 1,520.77 0.0M
2024-08-26 1,521.85 1,523.60 1,512.19 1,513.76 0.0M
2024-08-23 1,517.22 1,523.58 1,510.90 1,521.56 0.0M
2024-08-22 1,508.66 1,522.65 1,508.66 1,517.55 0.0M
2024-08-21 1,520.19 1,521.33 1,508.93 1,510.63 0.0M
2024-08-20 1,533.94 1,541.27 1,515.35 1,515.35 0.0M
2024-08-19 1,522.88 1,535.06 1,522.88 1,533.78 0.0M
2024-08-16 1,527.90 1,531.89 1,519.61 1,522.95 0.0M
2024-08-15 1,511.55 1,527.29 1,507.97 1,524.94 0.0M
2024-08-14 1,508.86 1,512.49 1,503.66 1,509.37 0.0M
2024-08-13 1,489.91 1,502.85 1,480.75 1,502.85 0.0M
2024-08-12 1,501.07 1,508.90 1,485.10 1,487.29 0.0M
2024-08-09 1,493.03 1,503.80 1,486.08 1,496.43 0.0M
2024-08-08 1,478.27 1,484.56 1,459.77 1,484.05 0.0M
2024-08-07 1,472.43 1,487.46 1,458.94 1,482.78 0.0M
2024-08-06 1,480.23 1,481.55 1,451.51 1,467.63 0.0M
2024-08-05 1,454.30 1,468.70 1,435.06 1,447.19 0.0M
2024-08-02 1,524.26 1,524.26 1,497.80 1,499.07 0.0M
2024-08-01 1,554.27 1,558.06 1,536.25 1,536.50 0.0M
2024-07-31 1,547.01 1,556.84 1,545.80 1,552.38 0.0M
2024-07-30 1,523.93 1,541.28 1,523.93 1,541.28 0.0M
2024-07-29 1,518.02 1,530.98 1,517.30 1,521.93 0.0M
2024-07-26 1,516.64 1,520.58 1,511.99 1,516.18 0.0M
2024-07-25 1,513.95 1,514.07 1,498.87 1,513.16 0.0M
2024-07-24 1,514.70 1,524.40 1,514.70 1,520.60 0.0M
2024-07-23 1,512.99 1,518.14 1,506.63 1,512.71 0.0M
2024-07-22 1,503.19 1,512.74 1,503.19 1,507.71 0.0M
2024-07-19 1,486.16 1,496.61 1,482.92 1,493.57 0.0M
2024-07-18 1,482.70 1,500.44 1,476.50 1,486.26 0.0M
2024-07-17 1,501.20 1,501.20 1,479.22 1,480.36 0.0M
2024-07-16 1,509.69 1,513.38 1,503.89 1,511.34 0.0M
2024-07-15 1,531.58 1,534.82 1,513.18 1,514.64 0.0M
2024-07-12 1,535.38 1,542.21 1,529.84 1,540.22 0.0M
2024-07-11 1,534.91 1,537.94 1,526.12 1,535.78 0.0M
2024-07-10 1,520.95 1,529.80 1,519.20 1,528.53 0.0M
2024-07-09 1,526.00 1,530.71 1,514.13 1,514.53 0.0M
2024-07-08 1,526.48 1,533.73 1,525.74 1,526.43 0.0M
2024-07-05 1,536.44 1,542.64 1,525.81 1,529.90 0.0M
2024-07-04 1,522.73 1,537.77 1,522.73 1,533.60 0.0M
2024-07-03 1,514.67 1,525.23 1,511.75 1,523.37 0.0M
2024-07-02 1,520.53 1,522.81 1,505.46 1,512.95 0.0M
2024-07-01 1,518.00 1,528.34 1,507.76 1,522.38 0.0M
2024-06-28 1,521.95 1,527.56 1,505.93 1,507.34 0.0M
2024-06-27 1,530.11 1,530.49 1,515.58 1,517.91 0.0M
2024-06-26 1,538.16 1,548.41 1,530.97 1,534.16 0.0M
2024-06-25 1,532.63 1,537.52 1,529.64 1,536.46 0.0M
2024-06-24 1,519.13 1,536.93 1,516.81 1,532.51 0.0M
2024-06-21 1,526.20 1,534.44 1,514.72 1,520.36 0.0M
2024-06-20 1,516.37 1,530.35 1,516.37 1,528.72 0.0M
2024-06-19 1,512.53 1,517.22 1,509.30 1,515.60 0.0M
2024-06-18 1,505.94 1,515.50 1,505.94 1,513.48 0.0M
2024-06-17 1,507.66 1,518.35 1,499.81 1,503.87 0.0M
2024-06-14 1,528.07 1,531.24 1,506.92 1,506.92 0.0M
2024-06-13 1,537.04 1,543.14 1,525.70 1,525.70 0.0M
2024-06-12 1,527.61 1,545.09 1,522.76 1,540.66 0.0M
2024-06-11 1,540.57 1,542.41 1,523.21 1,527.40 0.0M
2024-06-10 1,537.96 1,542.98 1,531.16 1,540.06 0.0M
2024-06-07 1,545.23 1,550.36 1,533.74 1,545.52 0.0M
2024-06-06 1,542.72 1,551.94 1,541.24 1,544.69 0.0M
2024-06-04 1,533.87 1,536.35 1,519.82 1,522.27 0.0M
2024-06-03 1,540.06 1,541.39 1,525.92 1,525.92 0.0M
2024-05-31 1,518.55 1,533.42 1,518.47 1,530.74 0.0M
2024-05-30 1,509.18 1,525.67 1,508.10 1,520.03 0.0M
2024-05-29 1,524.08 1,525.84 1,511.98 1,511.98 0.0M
2024-05-28 1,533.10 1,541.79 1,530.16 1,532.12 0.0M
2024-05-27 1,516.21 1,532.46 1,515.10 1,532.46 0.0M
2024-05-24 1,515.18 1,519.49 1,514.62 1,518.51 0.0M
2024-05-23 1,518.84 1,531.48 1,518.84 1,523.99 0.0M
2024-05-22 1,519.65 1,519.88 1,510.76 1,519.60 0.0M
2024-05-21 1,522.67 1,525.66 1,518.69 1,523.63 0.0M
2024-05-17 1,530.78 1,535.60 1,525.75 1,525.75 0.0M
2024-05-16 1,524.24 1,532.75 1,522.19 1,532.75 0.0M
2024-05-15 1,510.80 1,526.33 1,510.80 1,523.02 0.0M
2024-05-14 1,507.15 1,510.57 1,504.49 1,505.52 0.0M
2024-05-13 1,505.39 1,505.85 1,497.94 1,504.55 0.0M
2024-05-08 1,482.39 1,485.18 1,475.29 1,483.08 0.0M
2024-05-07 1,466.40 1,479.42 1,459.60 1,479.42 0.0M
2024-05-06 1,453.79 1,462.10 1,448.41 1,461.67 0.0M
2024-05-03 1,439.78 1,460.12 1,432.42 1,449.65 0.0M
2024-05-02 1,452.53 1,454.14 1,440.64 1,443.55 0.0M
2024-05-01 1,451.56 1,455.50 1,444.66 1,448.29 0.0M
2024-04-30 1,459.78 1,464.04 1,450.64 1,456.90 0.0M
2024-04-29 1,460.40 1,467.57 1,456.93 1,460.68 0.0M
2024-04-26 1,431.62 1,457.09 1,431.62 1,454.47 0.0M
2024-04-25 1,451.81 1,451.81 1,422.15 1,423.58 0.0M
2024-04-24 1,465.24 1,467.05 1,451.66 1,451.66 0.0M
2024-04-23 1,460.14 1,471.96 1,457.37 1,470.73 0.0M
2024-04-22 1,444.71 1,458.65 1,444.71 1,456.07 0.0M
2024-04-19 1,427.95 1,442.75 1,425.74 1,441.54 0.0M
2024-04-18 1,441.21 1,441.21 1,424.15 1,432.06 0.0M
2024-04-17 1,442.45 1,446.10 1,436.09 1,436.09 0.0M
2024-04-16 1,444.43 1,445.29 1,433.64 1,439.07 0.0M
2024-04-15 1,458.19 1,467.49 1,458.03 1,459.11 0.0M
2024-04-12 1,467.99 1,479.21 1,453.81 1,453.81 0.0M
2024-04-11 1,459.49 1,469.97 1,455.22 1,460.10 0.0M
2024-04-10 1,472.22 1,477.48 1,450.99 1,461.56 0.0M
2024-04-09 1,477.15 1,482.93 1,467.58 1,467.58 0.0M
2024-04-08 1,471.10 1,480.21 1,467.31 1,477.77 0.0M
2024-04-05 1,464.93 1,473.13 1,463.61 1,473.13 0.0M
2024-04-04 1,480.64 1,486.24 1,476.60 1,481.36 0.0M
2024-04-03 1,475.88 1,480.69 1,469.63 1,480.33 0.0M
2024-04-02 1,488.96 1,489.31 1,466.10 1,470.91 0.0M
2024-03-27 1,489.57 1,489.57 1,477.24 1,481.37 0.0M
2024-03-26 1,486.42 1,490.64 1,484.03 1,487.28 0.0M
2024-03-25 1,483.54 1,487.64 1,480.96 1,485.11 0.0M
2024-03-22 1,470.85 1,488.72 1,470.85 1,485.04 0.0M
2024-03-21 1,490.09 1,490.48 1,471.97 1,482.48 0.0M
2024-03-20 1,473.49 1,478.62 1,463.70 1,477.09 0.0M
2024-03-19 1,465.25 1,472.99 1,465.25 1,471.07 0.0M
2024-03-18 1,468.03 1,472.44 1,459.33 1,465.97 0.0M
2024-03-15 1,476.12 1,477.47 1,466.01 1,466.01 0.0M
2024-03-14 1,487.40 1,491.54 1,479.91 1,483.32 0.0M
2024-03-13 1,488.40 1,488.40 1,479.45 1,485.78 0.0M
2024-03-12 1,479.12 1,491.29 1,472.54 1,489.30 0.0M
2024-03-11 1,484.82 1,486.92 1,473.99 1,477.76 0.0M
2024-03-08 1,482.83 1,493.18 1,480.74 1,489.51 0.0M
2024-03-07 1,459.35 1,487.94 1,457.08 1,481.42 0.0M
2024-03-06 1,455.43 1,461.89 1,449.86 1,458.17 0.0M
2024-03-05 1,470.31 1,470.43 1,454.98 1,454.98 0.0M
2024-03-04 1,477.96 1,478.36 1,466.66 1,470.00 0.0M
2024-03-01 1,463.21 1,471.79 1,461.93 1,471.54 0.0M
2024-02-29 1,454.32 1,465.28 1,448.13 1,458.49 0.0M
2024-02-28 1,449.39 1,458.57 1,448.14 1,448.99 0.0M
2024-02-27 1,454.06 1,454.06 1,437.32 1,451.73 0.0M
2024-02-26 1,446.22 1,456.19 1,446.22 1,455.27 0.0M
2024-02-23 1,454.96 1,456.35 1,444.17 1,448.36 0.0M
2024-02-22 1,460.88 1,461.19 1,444.37 1,454.07 0.0M
2024-02-21 1,445.19 1,452.51 1,443.65 1,450.48 0.0M
2024-02-20 1,452.72 1,457.47 1,446.38 1,450.64 0.0M
2024-02-19 1,451.09 1,455.17 1,448.44 1,455.17 0.0M
2024-02-16 1,454.45 1,455.96 1,445.66 1,454.15 0.0M
2024-02-15 1,441.58 1,452.18 1,440.03 1,450.14 0.0M
2024-02-14 1,430.06 1,435.99 1,429.80 1,434.96 0.0M
2024-02-13 1,435.13 1,439.07 1,421.87 1,425.73 0.0M
2024-02-12 1,441.76 1,444.86 1,435.00 1,437.64 0.0M
2024-02-09 1,434.93 1,440.90 1,430.97 1,435.10 0.0M
2024-02-08 1,439.39 1,439.39 1,422.66 1,426.30 0.0M
2024-02-07 1,421.71 1,435.05 1,420.58 1,433.12 0.0M
2024-02-06 1,426.57 1,426.57 1,413.70 1,421.32 0.0M
2024-02-05 1,421.12 1,421.12 1,412.29 1,413.59 0.0M
2024-02-02 1,428.35 1,431.74 1,417.12 1,417.12 0.0M
2024-02-01 1,409.54 1,423.98 1,409.44 1,420.47 0.0M
2024-01-31 1,415.53 1,423.67 1,408.02 1,416.30 0.0M
2024-01-30 1,417.96 1,422.04 1,409.00 1,409.01 0.0M
2024-01-29 1,408.02 1,409.99 1,404.18 1,409.16 0.0M
2024-01-26 1,402.57 1,411.90 1,400.39 1,406.51 0.0M
2024-01-25 1,393.95 1,404.39 1,392.07 1,403.34 0.0M
2024-01-24 1,399.42 1,401.16 1,389.64 1,389.64 0.0M
2024-01-23 1,397.16 1,399.89 1,388.39 1,388.39 0.0M
2024-01-22 1,387.76 1,397.59 1,387.76 1,395.33 0.0M
2024-01-19 1,398.14 1,400.27 1,380.37 1,382.83 0.0M
2024-01-18 1,390.02 1,395.41 1,387.71 1,389.98 0.0M
2024-01-17 1,394.03 1,398.46 1,382.83 1,389.59 0.0M
2024-01-16 1,408.33 1,412.89 1,404.11 1,410.65 0.0M
2024-01-15 1,432.65 1,432.65 1,415.24 1,418.42 0.0M
2024-01-12 1,421.19 1,435.73 1,421.19 1,429.00 0.0M
2024-01-11 1,422.05 1,428.11 1,411.84 1,411.84 0.0M
2024-01-10 1,410.21 1,415.59 1,407.13 1,414.87 0.0M
2024-01-09 1,412.58 1,417.46 1,407.32 1,415.96 0.0M
2024-01-08 1,405.83 1,410.02 1,395.19 1,406.36 0.0M
2024-01-05 1,395.34 1,405.68 1,388.87 1,405.49 0.0M
2024-01-04 1,385.15 1,403.60 1,385.15 1,402.66 0.0M
2024-01-03 1,394.38 1,395.00 1,375.76 1,378.82 0.0M
2024-01-02 1,398.66 1,403.48 1,381.67 1,393.62 0.0M