OMX Copenhagen Benchmark (OMXCBGI)

OMXCBGI
🏛️ Dänemark →
2,658.86
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
2021-12-30 2,888.58 2,916.92 2,888.58 2,906.24 0.0M
2021-12-29 2,896.52 2,904.77 2,875.79 2,886.74 0.0M
2021-12-28 2,894.75 2,914.67 2,884.32 2,892.32 0.0M
2021-12-27 2,848.08 2,890.86 2,848.08 2,885.22 0.0M
2021-12-23 2,847.93 2,859.33 2,830.64 2,845.91 0.0M
2021-12-22 2,795.86 2,844.39 2,794.14 2,844.39 0.0M
2021-12-21 2,771.13 2,794.55 2,745.21 2,782.44 0.0M
2021-12-20 2,836.63 2,836.63 2,669.50 2,734.61 0.0M
2021-12-17 2,888.13 2,890.49 2,850.51 2,869.66 0.0M
2021-12-16 2,895.91 2,907.70 2,868.87 2,896.27 0.0M
2021-12-15 2,820.99 2,856.67 2,820.99 2,853.13 0.0M
2021-12-14 2,877.14 2,884.79 2,812.13 2,813.96 0.0M
2021-12-13 2,872.89 2,897.74 2,862.12 2,880.61 0.0M
2021-12-10 2,863.79 2,875.42 2,846.09 2,865.80 0.0M
2021-12-09 2,881.38 2,895.06 2,869.16 2,887.17 0.0M
2021-12-08 2,850.13 2,895.50 2,850.13 2,868.46 0.0M
2021-12-07 2,772.30 2,843.27 2,772.30 2,840.89 0.0M
2021-12-06 2,757.87 2,774.27 2,734.27 2,753.77 0.0M
2021-12-03 2,752.81 2,790.46 2,738.34 2,741.73 0.0M
2021-12-02 2,800.85 2,804.14 2,732.20 2,751.04 0.0M
2021-12-01 2,788.31 2,813.28 2,775.66 2,813.28 0.0M
2021-11-30 2,796.02 2,817.75 2,783.23 2,786.94 0.0M
2021-11-29 2,834.38 2,843.90 2,800.97 2,812.48 0.0M
2021-11-26 2,747.48 2,842.77 2,747.48 2,820.43 0.0M
2021-11-25 2,837.77 2,867.20 2,837.77 2,849.14 0.0M
2021-11-24 2,833.27 2,861.01 2,817.73 2,827.85 0.0M
2021-11-23 2,893.38 2,895.61 2,831.58 2,837.10 0.0M
2021-11-22 2,945.71 2,972.56 2,921.21 2,923.06 0.0M
2021-11-19 2,945.77 2,971.62 2,945.77 2,947.67 0.0M
2021-11-18 2,965.76 2,980.09 2,954.09 2,956.48 0.0M
2021-11-17 2,957.47 2,982.82 2,951.47 2,965.62 0.0M
2021-11-16 2,962.48 2,968.99 2,947.54 2,962.53 0.0M
2021-11-15 2,956.17 2,965.75 2,951.17 2,961.54 0.0M
2021-11-12 2,949.46 2,967.99 2,946.74 2,962.86 0.0M
2021-11-11 2,918.58 2,950.71 2,903.60 2,949.27 0.0M
2021-11-10 2,932.04 2,932.04 2,890.05 2,913.27 0.0M
2021-11-09 2,924.46 2,947.56 2,915.21 2,935.40 0.0M
2021-11-08 2,896.41 2,940.14 2,896.41 2,932.04 0.0M
2021-11-05 2,937.66 2,949.64 2,881.54 2,887.15 0.0M
2021-11-04 2,931.24 2,966.06 2,931.05 2,943.90 0.0M
2021-11-03 2,921.43 2,925.91 2,885.82 2,915.62 0.0M
2021-11-02 2,879.01 2,913.46 2,879.01 2,913.26 0.0M
2021-11-01 2,895.87 2,902.50 2,879.32 2,894.51 0.0M
2021-10-29 2,866.51 2,901.53 2,841.73 2,881.86 0.0M
2021-10-28 2,834.94 2,878.61 2,826.94 2,878.61 0.0M
2021-10-27 2,877.38 2,877.96 2,839.01 2,854.62 0.0M
2021-10-26 2,863.51 2,868.92 2,837.28 2,868.26 0.0M
2021-10-25 2,867.07 2,867.07 2,846.05 2,861.02 0.0M
2021-10-22 2,832.35 2,861.54 2,822.17 2,855.10 0.0M
2021-10-21 2,808.06 2,825.91 2,801.41 2,825.41 0.0M
2021-10-20 2,795.27 2,826.10 2,794.63 2,814.02 0.0M
2021-10-19 2,772.34 2,800.35 2,763.44 2,800.35 0.0M
2021-10-18 2,755.06 2,774.54 2,739.73 2,770.70 0.0M
2021-10-15 2,749.62 2,762.21 2,723.22 2,762.21 0.0M
2021-10-14 2,742.35 2,749.33 2,719.52 2,722.46 0.0M
2021-10-13 2,675.13 2,742.04 2,672.71 2,735.11 0.0M
2021-10-12 2,642.83 2,690.46 2,635.69 2,668.21 0.0M
2021-10-11 2,655.31 2,659.86 2,628.69 2,655.56 0.0M
2021-10-08 2,706.47 2,710.21 2,667.49 2,668.19 0.0M
2021-10-07 2,679.51 2,698.59 2,664.78 2,696.70 0.0M
2021-10-06 2,660.01 2,662.16 2,612.69 2,659.47 0.0M
2021-10-05 2,648.21 2,668.10 2,630.57 2,662.48 0.0M
2021-10-04 2,664.34 2,681.10 2,635.56 2,637.04 0.0M
2021-10-01 2,673.99 2,695.58 2,662.17 2,667.93 0.0M
2021-09-30 2,747.29 2,756.29 2,695.85 2,701.11 0.0M
2021-09-29 2,724.86 2,751.70 2,707.85 2,707.85 0.0M
2021-09-28 2,754.17 2,758.07 2,688.39 2,691.50 0.0M
2021-09-27 2,829.20 2,829.20 2,764.67 2,768.60 0.0M
2021-09-24 2,850.22 2,850.22 2,799.62 2,812.92 0.0M
2021-09-23 2,846.55 2,866.50 2,841.96 2,854.33 0.0M
2021-09-22 2,834.48 2,840.05 2,806.34 2,818.21 0.0M
2021-09-21 2,766.45 2,823.53 2,766.45 2,817.76 0.0M
2021-09-20 2,778.20 2,788.58 2,738.41 2,764.44 0.0M
2021-09-17 2,833.57 2,844.07 2,802.92 2,805.03 0.0M
2021-09-16 2,792.67 2,821.29 2,792.67 2,820.46 0.0M
2021-09-15 2,818.53 2,826.80 2,792.01 2,795.03 0.0M
2021-09-14 2,811.79 2,826.73 2,798.57 2,815.17 0.0M
2021-09-13 2,804.26 2,823.45 2,802.13 2,808.38 0.0M
2021-09-10 2,815.01 2,817.29 2,786.88 2,797.00 0.0M
2021-09-09 2,809.70 2,825.74 2,802.29 2,819.17 0.0M
2021-09-08 2,858.66 2,858.66 2,820.55 2,825.92 0.0M
2021-09-07 2,864.81 2,874.42 2,852.82 2,862.04 0.0M
2021-09-06 2,858.89 2,871.05 2,855.08 2,868.65 0.0M
2021-09-03 2,860.69 2,869.67 2,828.07 2,848.06 0.0M
2021-09-02 2,836.57 2,862.87 2,829.58 2,862.87 0.0M
2021-09-01 2,830.79 2,847.60 2,817.72 2,832.10 0.0M
2021-08-31 2,851.81 2,863.64 2,810.05 2,814.20 0.0M
2021-08-30 2,826.70 2,846.35 2,823.68 2,850.08 0.0M
2021-08-27 2,837.00 2,843.78 2,828.95 2,839.78 0.0M
2021-08-26 2,842.83 2,855.59 2,842.49 2,855.52 0.0M
2021-08-25 2,868.43 2,869.99 2,840.99 2,851.30 0.0M
2021-08-24 2,898.68 2,900.11 2,862.79 2,870.21 0.0M
2021-08-23 2,896.18 2,904.28 2,882.25 2,902.81 0.0M
2021-08-20 2,872.25 2,892.43 2,857.09 2,895.48 0.0M
2021-08-19 2,854.36 2,873.14 2,840.28 2,871.35 0.0M
2021-08-18 2,869.20 2,887.42 2,861.58 2,889.74 0.0M
2021-08-17 2,836.03 2,867.37 2,826.09 2,868.85 0.0M
2021-08-16 2,827.86 2,841.41 2,822.91 2,838.41 0.0M
2021-08-13 2,823.58 2,839.47 2,821.71 2,835.95 0.0M
2021-08-12 2,809.86 2,817.39 2,801.39 2,816.08 0.0M
2021-08-11 2,817.60 2,829.50 2,801.58 2,815.20 0.0M
2021-08-10 2,827.08 2,843.64 2,815.27 2,818.02 0.0M
2021-08-09 2,798.87 2,827.61 2,798.87 2,821.51 0.0M
2021-08-06 2,819.29 2,819.74 2,784.94 2,791.37 0.0M
2021-08-05 2,806.98 2,830.27 2,806.98 2,829.24 0.0M
2021-08-04 2,737.62 2,788.39 2,732.79 2,784.88 0.0M
2021-08-03 2,726.56 2,740.93 2,720.95 2,727.39 0.0M
2021-08-02 2,722.35 2,730.70 2,698.29 2,722.28 0.0M
2021-07-30 2,681.03 2,719.49 2,677.29 2,712.65 0.0M
2021-07-29 2,715.94 2,723.59 2,685.77 2,695.08 0.0M
2021-07-28 2,672.74 2,711.55 2,670.49 2,707.49 0.0M
2021-07-27 2,673.98 2,684.69 2,663.16 2,672.10 0.0M
2021-07-26 2,701.44 2,710.85 2,680.33 2,684.53 0.0M
2021-07-23 2,689.72 2,704.11 2,678.18 2,700.08 0.0M
2021-07-22 2,670.62 2,693.79 2,658.72 2,693.78 0.0M
2021-07-21 2,637.06 2,669.30 2,635.83 2,669.30 0.0M
2021-07-20 2,645.64 2,653.69 2,613.28 2,626.66 0.0M
2021-07-19 2,652.44 2,655.43 2,606.81 2,632.25 0.0M
2021-07-16 2,658.14 2,665.10 2,644.12 2,655.37 0.0M
2021-07-15 2,670.11 2,681.64 2,650.82 2,653.24 0.0M
2021-07-14 2,676.39 2,685.51 2,661.47 2,676.93 0.0M
2021-07-13 2,676.59 2,684.81 2,662.23 2,680.52 0.0M
2021-07-12 2,651.24 2,681.72 2,647.06 2,679.89 0.0M
2021-07-09 2,667.58 2,669.69 2,624.75 2,648.87 0.0M
2021-07-08 2,672.92 2,677.16 2,648.84 2,651.74 0.0M
2021-07-07 2,657.05 2,682.95 2,645.71 2,676.61 0.0M
2021-07-06 2,623.43 2,657.33 2,623.43 2,643.34 0.0M
2021-07-05 2,619.25 2,628.44 2,609.51 2,622.36 0.0M
2021-07-02 2,629.83 2,638.18 2,611.70 2,619.86 0.0M
2021-07-01 2,610.40 2,630.67 2,597.61 2,624.40 0.0M
2021-06-30 2,602.97 2,612.89 2,579.58 2,589.34 0.0M
2021-06-29 2,577.18 2,607.36 2,577.18 2,595.38 0.0M
2021-06-28 2,571.79 2,580.07 2,560.19 2,578.70 0.0M
2021-06-25 2,563.82 2,564.28 2,554.92 2,563.35 0.0M
2021-06-24 2,544.15 2,567.19 2,542.30 2,563.01 0.0M
2021-06-23 2,563.91 2,563.91 2,536.29 2,538.67 0.0M
2021-06-22 2,562.63 2,564.17 2,543.17 2,556.51 0.0M
2021-06-21 2,537.77 2,554.64 2,522.91 2,554.64 0.0M
2021-06-18 2,560.62 2,577.81 2,539.75 2,543.23 0.0M
2021-06-17 2,557.56 2,559.78 2,532.88 2,556.04 0.0M
2021-06-16 2,560.23 2,579.84 2,555.14 2,577.29 0.0M
2021-06-15 2,556.33 2,568.87 2,548.72 2,558.86 0.0M
2021-06-14 2,537.32 2,548.23 2,533.25 2,547.99 0.0M
2021-06-11 2,546.87 2,547.36 2,524.53 2,528.45 0.0M
2021-06-10 2,531.61 2,539.63 2,505.02 2,527.95 0.0M
2021-06-09 2,506.59 2,528.66 2,502.06 2,522.96 0.0M
2021-06-08 2,500.92 2,520.24 2,493.10 2,504.71 0.0M
2021-06-07 2,500.91 2,507.43 2,489.44 2,506.52 0.0M
2021-06-04 2,482.10 2,495.16 2,473.99 2,495.16 0.0M
2021-06-03 2,477.66 2,477.85 2,447.64 2,475.85 0.0M
2021-06-02 2,496.76 2,508.79 2,466.52 2,468.87 0.0M
2021-06-01 2,482.65 2,510.17 2,482.65 2,493.25 0.0M
2021-05-31 2,499.23 2,503.51 2,475.85 2,475.85 0.0M
2021-05-28 2,458.87 2,498.76 2,458.87 2,492.13 0.0M
2021-05-27 2,486.45 2,493.43 2,464.87 2,464.87 0.0M
2021-05-26 2,491.96 2,508.34 2,489.50 2,491.74 0.0M
2021-05-25 2,498.23 2,514.80 2,494.69 2,494.79 0.0M
2021-05-21 2,476.65 2,501.25 2,476.65 2,496.25 0.0M
2021-05-20 2,439.57 2,472.67 2,437.59 2,469.81 0.0M
2021-05-19 2,418.41 2,437.27 2,405.81 2,426.05 0.0M
2021-05-18 2,447.30 2,456.70 2,435.68 2,439.74 0.0M
2021-05-17 2,424.22 2,439.30 2,400.99 2,433.46 0.0M
2021-05-12 2,391.10 2,415.68 2,385.06 2,392.59 0.0M
2021-05-11 2,420.77 2,420.86 2,367.38 2,386.99 0.0M
2021-05-10 2,438.44 2,447.75 2,425.93 2,440.55 0.0M
2021-05-07 2,422.92 2,442.55 2,411.84 2,442.36 0.0M
2021-05-06 2,432.40 2,437.27 2,399.90 2,401.95 0.0M
2021-05-05 2,415.39 2,446.40 2,412.35 2,426.51 0.0M
2021-05-04 2,441.47 2,445.86 2,379.55 2,384.92 0.0M
2021-05-03 2,423.25 2,436.85 2,414.16 2,429.40 0.0M
2021-04-29 2,440.92 2,446.87 2,415.39 2,415.86 0.0M
2021-04-28 2,441.63 2,441.63 2,411.74 2,432.84 0.0M
2021-04-27 2,433.35 2,473.08 2,425.48 2,437.09 0.0M
2021-04-26 2,421.86 2,436.81 2,413.09 2,414.72 0.0M
2021-04-23 2,416.28 2,426.45 2,403.60 2,410.20 0.0M
2021-04-22 2,374.22 2,420.16 2,374.22 2,416.97 0.0M
2021-04-21 2,357.13 2,375.18 2,352.37 2,373.34 0.0M
2021-04-20 2,366.00 2,378.14 2,343.87 2,343.87 0.0M
2021-04-19 2,379.98 2,395.27 2,369.12 2,369.51 0.0M
2021-04-16 2,360.63 2,383.45 2,360.17 2,379.73 0.0M
2021-04-15 2,343.55 2,357.78 2,333.67 2,356.98 0.0M
2021-04-14 2,360.86 2,366.47 2,336.20 2,336.20 0.0M
2021-04-13 2,334.27 2,355.75 2,333.14 2,352.60 0.0M
2021-04-12 2,352.72 2,358.10 2,325.90 2,329.37 0.0M
2021-04-09 2,334.32 2,357.22 2,324.36 2,355.15 0.0M
2021-04-08 2,297.79 2,335.06 2,297.79 2,333.01 0.0M
2021-04-07 2,322.07 2,322.07 2,293.09 2,293.79 0.0M
2021-04-06 2,314.63 2,332.83 2,297.11 2,313.80 0.0M
2021-03-31 2,282.44 2,327.97 2,279.04 2,306.23 0.0M
2021-03-30 2,288.05 2,290.38 2,275.23 2,281.16 0.0M
2021-03-29 2,269.58 2,281.21 2,252.22 2,278.84 0.0M
2021-03-26 2,232.19 2,258.77 2,232.19 2,258.77 0.0M
2021-03-25 2,199.60 2,219.86 2,198.15 2,216.56 0.0M
2021-03-24 2,220.78 2,238.13 2,210.54 2,212.27 0.0M
2021-03-23 2,255.34 2,261.16 2,240.02 2,240.02 0.0M
2021-03-22 2,236.08 2,267.24 2,229.20 2,261.24 0.0M
2021-03-19 2,223.56 2,252.30 2,222.77 2,245.39 0.0M
2021-03-18 2,240.63 2,247.55 2,214.56 2,242.76 0.0M
2021-03-17 2,265.13 2,274.56 2,223.99 2,234.07 0.0M
2021-03-16 2,250.94 2,276.74 2,249.06 2,275.44 0.0M
2021-03-15 2,239.96 2,251.60 2,235.76 2,244.94 0.0M
2021-03-12 2,237.77 2,247.18 2,221.35 2,226.02 0.0M
2021-03-11 2,229.96 2,260.45 2,225.62 2,249.95 0.0M
2021-03-10 2,210.52 2,237.63 2,195.42 2,231.75 0.0M
2021-03-09 2,151.37 2,216.80 2,149.61 2,209.31 0.0M
2021-03-08 2,147.54 2,152.61 2,116.42 2,147.65 0.0M
2021-03-05 2,136.18 2,145.32 2,119.88 2,119.88 0.0M
2021-03-04 2,167.78 2,182.27 2,139.73 2,149.40 0.0M
2021-03-03 2,229.54 2,230.80 2,169.59 2,176.15 0.0M
2021-03-02 2,239.54 2,254.20 2,226.63 2,226.63 0.0M
2021-03-01 2,222.80 2,240.12 2,222.80 2,236.83 0.0M
2021-02-26 2,208.84 2,231.18 2,185.78 2,198.52 0.0M
2021-02-25 2,223.26 2,236.64 2,219.06 2,226.15 0.0M
2021-02-24 2,196.22 2,224.20 2,196.22 2,204.89 0.0M
2021-02-23 2,248.89 2,253.68 2,181.80 2,207.77 0.0M
2021-02-22 2,278.50 2,279.62 2,247.97 2,247.97 0.0M
2021-02-19 2,297.15 2,301.59 2,272.53 2,288.95 0.0M
2021-02-18 2,325.53 2,335.60 2,292.89 2,294.10 0.0M
2021-02-17 2,320.09 2,330.67 2,308.07 2,325.42 0.0M
2021-02-16 2,332.67 2,337.81 2,327.85 2,329.88 0.0M
2021-02-15 2,330.68 2,334.14 2,319.55 2,332.03 0.0M
2021-02-12 2,288.61 2,313.04 2,283.25 2,312.21 0.0M
2021-02-11 2,225.85 2,278.16 2,224.44 2,276.12 0.0M
2021-02-10 2,245.02 2,245.92 2,210.88 2,217.44 0.0M
2021-02-09 2,261.59 2,265.93 2,250.53 2,251.95 0.0M
2021-02-08 2,281.22 2,285.70 2,261.63 2,264.75 0.0M
2021-02-05 2,274.11 2,286.41 2,265.11 2,275.11 0.0M
2021-02-04 2,282.53 2,306.49 2,261.40 2,263.84 0.0M
2021-02-03 2,278.41 2,298.43 2,271.77 2,278.28 0.0M
2021-02-02 2,233.16 2,262.61 2,228.87 2,256.70 0.0M
2021-02-01 2,201.57 2,232.26 2,201.17 2,224.63 0.0M
2021-01-29 2,198.71 2,212.22 2,183.54 2,187.14 0.0M
2021-01-28 2,189.18 2,237.21 2,135.56 2,231.92 0.0M
2021-01-27 2,261.93 2,264.86 2,193.17 2,216.55 0.0M
2021-01-26 2,277.38 2,299.81 2,268.20 2,270.60 0.0M
2021-01-25 2,298.01 2,300.39 2,274.20 2,295.06 0.0M
2021-01-22 2,291.57 2,298.86 2,270.90 2,287.03 0.0M
2021-01-21 2,300.87 2,314.05 2,289.29 2,292.54 0.0M
2021-01-20 2,293.09 2,295.10 2,272.66 2,290.25 0.0M
2021-01-19 2,273.04 2,294.53 2,272.21 2,292.01 0.0M
2021-01-18 2,250.26 2,275.09 2,249.96 2,262.30 0.0M
2021-01-15 2,264.23 2,273.54 2,242.93 2,253.81 0.0M
2021-01-14 2,257.79 2,270.63 2,254.08 2,270.06 0.0M
2021-01-13 2,242.75 2,260.08 2,217.67 2,260.08 0.0M
2021-01-12 2,283.12 2,289.83 2,245.85 2,246.04 0.0M
2021-01-11 2,282.61 2,292.59 2,266.89 2,276.37 0.0M
2021-01-08 2,290.38 2,300.84 2,279.91 2,289.72 0.0M
2021-01-07 2,259.63 2,279.53 2,259.63 2,271.38 0.0M
2021-01-06 2,265.83 2,265.83 2,243.82 2,244.85 0.0M
2021-01-05 2,286.27 2,287.22 2,256.13 2,256.67 0.0M
2021-01-04 2,271.85 2,294.77 2,267.90 2,287.78 0.0M