OMX Copenhagen Benchmark (OMXCBGI)

OMXCBGI
🏛️ Dänemark →
2,630.88
Letzte Aktualisierung: 2025-09-30
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 3,646.56 3,657.79 3,640.12 3,646.89 0.0M
2023-12-28 3,635.22 3,667.55 3,628.79 3,646.27 0.0M
2023-12-27 3,610.79 3,641.31 3,605.11 3,620.99 0.0M
2023-12-22 3,617.12 3,631.68 3,606.93 3,621.81 0.0M
2023-12-21 3,599.27 3,631.05 3,599.27 3,627.48 0.0M
2023-12-20 3,553.70 3,607.35 3,551.70 3,607.30 0.0M
2023-12-19 3,532.50 3,566.24 3,532.13 3,559.48 0.0M
2023-12-18 3,532.43 3,550.01 3,530.91 3,538.38 0.0M
2023-12-15 3,485.51 3,514.28 3,481.15 3,500.51 0.0M
2023-12-14 3,519.57 3,550.14 3,481.22 3,497.84 0.0M
2023-12-13 3,462.71 3,493.09 3,457.95 3,484.34 0.0M
2023-12-12 3,419.78 3,452.51 3,414.94 3,436.08 0.0M
2023-12-11 3,503.76 3,510.25 3,473.36 3,481.53 0.0M
2023-12-08 3,477.23 3,499.56 3,462.35 3,489.49 0.0M
2023-12-07 3,520.56 3,523.95 3,461.01 3,474.86 0.0M
2023-12-06 3,547.69 3,555.54 3,516.39 3,520.73 0.0M
2023-12-05 3,540.57 3,549.09 3,518.55 3,540.30 0.0M
2023-12-04 3,541.14 3,578.05 3,531.66 3,549.08 0.0M
2023-12-01 3,544.94 3,561.12 3,504.00 3,561.12 0.0M
2023-11-30 3,515.16 3,550.26 3,499.30 3,550.26 0.0M
2023-11-29 3,479.52 3,524.24 3,479.52 3,518.30 0.0M
2023-11-28 3,543.21 3,543.21 3,488.88 3,490.14 0.0M
2023-11-27 3,588.95 3,604.95 3,569.43 3,573.68 0.0M
2023-11-24 3,585.54 3,590.76 3,563.24 3,590.76 0.0M
2023-11-23 3,548.72 3,573.55 3,542.52 3,566.98 0.0M
2023-11-22 3,519.69 3,562.65 3,517.58 3,544.41 0.0M
2023-11-21 3,541.58 3,556.31 3,521.36 3,537.86 0.0M
2023-11-20 3,511.40 3,561.41 3,504.89 3,561.41 0.0M
2023-11-17 3,490.47 3,535.74 3,490.47 3,527.19 0.0M
2023-11-16 3,432.74 3,478.21 3,432.74 3,458.69 0.0M
2023-11-15 3,465.87 3,482.46 3,442.93 3,456.78 0.0M
2023-11-14 3,492.34 3,506.30 3,464.76 3,474.00 0.0M
2023-11-13 3,535.42 3,550.99 3,446.89 3,478.85 0.0M
2023-11-10 3,479.05 3,512.44 3,447.32 3,457.75 0.0M
2023-11-09 3,508.56 3,515.91 3,481.87 3,482.93 0.0M
2023-11-08 3,489.30 3,555.32 3,489.30 3,536.96 0.0M
2023-11-07 3,480.70 3,504.43 3,460.12 3,480.48 0.0M
2023-11-06 3,448.48 3,479.81 3,423.06 3,476.68 0.0M
2023-11-03 3,488.82 3,496.81 3,411.98 3,429.79 0.0M
2023-11-02 3,468.18 3,534.93 3,432.57 3,517.45 0.0M
2023-11-01 3,425.32 3,444.09 3,398.63 3,423.54 0.0M
2023-10-31 3,404.72 3,429.02 3,383.91 3,397.95 0.0M
2023-10-30 3,347.14 3,400.68 3,347.14 3,382.16 0.0M
2023-10-27 3,347.16 3,372.51 3,313.66 3,327.80 0.0M
2023-10-26 3,372.61 3,379.51 3,324.56 3,369.55 0.0M
2023-10-25 3,412.36 3,432.25 3,367.30 3,405.64 0.0M
2023-10-24 3,400.24 3,416.58 3,363.78 3,402.97 0.0M
2023-10-23 3,388.36 3,422.05 3,374.55 3,397.68 0.0M
2023-10-20 3,395.54 3,435.74 3,390.14 3,392.30 0.0M
2023-10-19 3,484.70 3,508.12 3,399.00 3,411.76 0.0M
2023-10-18 3,530.28 3,545.13 3,512.78 3,519.94 0.0M
2023-10-17 3,550.31 3,584.07 3,534.86 3,549.90 0.0M
2023-10-16 3,608.60 3,612.03 3,537.94 3,537.94 0.0M
2023-10-13 3,559.07 3,642.98 3,495.76 3,579.60 0.0M
2023-10-12 3,510.23 3,614.23 3,510.23 3,575.58 0.0M
2023-10-11 3,474.78 3,504.02 3,467.05 3,500.34 0.0M
2023-10-10 3,383.85 3,417.96 3,383.80 3,413.59 0.0M
2023-10-09 3,388.69 3,408.43 3,353.64 3,353.64 0.0M
2023-10-06 3,371.82 3,384.53 3,354.20 3,375.60 0.0M
2023-10-05 3,324.99 3,351.79 3,310.92 3,337.69 0.0M
2023-10-04 3,263.98 3,337.75 3,250.75 3,314.73 0.0M
2023-10-03 3,373.82 3,387.84 3,291.86 3,293.77 0.0M
2023-10-02 3,396.99 3,396.99 3,333.64 3,343.74 0.0M
2023-09-29 3,407.26 3,441.37 3,397.13 3,397.13 0.0M
2023-09-28 3,414.58 3,420.22 3,389.34 3,407.33 0.0M
2023-09-27 3,393.83 3,413.31 3,382.30 3,392.39 0.0M
2023-09-26 3,380.56 3,424.55 3,379.66 3,402.82 0.0M
2023-09-25 3,403.96 3,419.27 3,368.50 3,374.29 0.0M
2023-09-22 3,388.73 3,419.90 3,388.73 3,402.41 0.0M
2023-09-21 3,470.61 3,493.74 3,409.95 3,413.10 0.0M
2023-09-20 3,452.01 3,513.49 3,433.46 3,490.40 0.0M
2023-09-19 3,413.08 3,444.32 3,411.97 3,419.90 0.0M
2023-09-18 3,462.57 3,469.17 3,414.43 3,436.86 0.0M
2023-09-15 3,547.04 3,561.13 3,493.36 3,493.36 0.0M
2023-09-14 3,493.20 3,547.72 3,493.20 3,547.72 0.0M
2023-09-13 3,482.96 3,503.27 3,435.79 3,483.89 0.0M
2023-09-12 3,540.95 3,541.68 3,483.94 3,503.93 0.0M
2023-09-11 3,514.45 3,548.43 3,500.29 3,522.62 0.0M
2023-09-08 3,514.12 3,529.88 3,485.10 3,505.05 0.0M
2023-09-07 3,467.84 3,507.60 3,464.39 3,498.83 0.0M
2023-09-06 3,472.83 3,481.60 3,448.33 3,475.97 0.0M
2023-09-05 3,473.45 3,499.65 3,467.69 3,477.60 0.0M
2023-09-04 3,472.07 3,520.07 3,472.07 3,478.22 0.0M
2023-09-01 3,434.68 3,467.90 3,422.43 3,465.45 0.0M
2023-08-31 3,450.90 3,453.72 3,414.57 3,414.57 0.0M
2023-08-30 3,499.34 3,499.34 3,445.52 3,447.69 0.0M
2023-08-29 3,493.82 3,515.39 3,474.52 3,500.09 0.0M
2023-08-28 3,464.23 3,493.91 3,459.82 3,485.75 0.0M
2023-08-25 3,448.37 3,457.27 3,439.85 3,445.43 0.0M
2023-08-24 3,472.10 3,502.21 3,460.74 3,469.84 0.0M
2023-08-23 3,439.82 3,483.01 3,432.81 3,482.49 0.0M
2023-08-22 3,431.20 3,456.09 3,422.97 3,429.53 0.0M
2023-08-21 3,415.21 3,448.82 3,408.57 3,408.60 0.0M
2023-08-18 3,407.60 3,415.12 3,381.99 3,391.43 0.0M
2023-08-17 3,417.25 3,444.58 3,412.76 3,425.78 0.0M
2023-08-16 3,405.96 3,446.58 3,401.91 3,434.66 0.0M
2023-08-15 3,401.29 3,438.73 3,392.20 3,401.25 0.0M
2023-08-14 3,402.36 3,419.71 3,396.33 3,405.96 0.0M
2023-08-11 3,413.71 3,444.28 3,388.88 3,411.78 0.0M
2023-08-10 3,451.76 3,459.45 3,394.91 3,440.33 0.0M
2023-08-09 3,494.84 3,514.14 3,443.08 3,464.73 0.0M
2023-08-08 3,210.43 3,504.80 3,185.57 3,486.40 0.0M
2023-08-07 3,169.20 3,206.91 3,168.57 3,206.91 0.0M
2023-08-04 3,169.94 3,185.17 3,155.29 3,158.54 0.0M
2023-08-03 3,189.86 3,199.77 3,175.22 3,182.71 0.0M
2023-08-02 3,217.66 3,221.22 3,186.45 3,207.31 0.0M
2023-08-01 3,243.55 3,248.84 3,227.84 3,248.84 0.0M
2023-07-31 3,203.16 3,249.62 3,198.12 3,247.89 0.0M
2023-07-28 3,200.63 3,212.79 3,181.49 3,187.96 0.0M
2023-07-27 3,225.47 3,242.83 3,219.98 3,223.14 0.0M
2023-07-26 3,268.78 3,275.72 3,196.54 3,207.02 0.0M
2023-07-25 3,241.42 3,275.84 3,231.30 3,265.89 0.0M
2023-07-24 3,301.71 3,306.36 3,271.26 3,277.36 0.0M
2023-07-21 3,279.44 3,297.28 3,261.53 3,294.84 0.0M
2023-07-20 3,224.43 3,284.91 3,224.43 3,284.91 0.0M
2023-07-19 3,241.90 3,251.98 3,220.71 3,226.53 0.0M
2023-07-18 3,212.95 3,227.10 3,205.32 3,224.32 0.0M
2023-07-17 3,210.92 3,230.29 3,197.71 3,221.78 0.0M
2023-07-14 3,177.91 3,221.86 3,177.91 3,208.38 0.0M
2023-07-13 3,164.75 3,213.09 3,164.59 3,185.98 0.0M
2023-07-12 3,122.94 3,161.16 3,094.54 3,154.46 0.0M
2023-07-11 3,189.28 3,189.28 3,126.81 3,140.26 0.0M
2023-07-10 3,184.51 3,187.68 3,149.80 3,170.29 0.0M
2023-07-07 3,200.53 3,211.63 3,178.33 3,192.68 0.0M
2023-07-06 3,242.22 3,251.19 3,199.04 3,203.33 0.0M
2023-07-05 3,234.20 3,249.75 3,228.15 3,249.75 0.0M
2023-07-04 3,246.71 3,253.16 3,226.46 3,243.12 0.0M
2023-07-03 3,279.36 3,281.30 3,236.64 3,238.03 0.0M
2023-06-30 3,212.26 3,272.00 3,206.29 3,260.79 0.0M
2023-06-29 3,185.74 3,199.95 3,180.40 3,195.34 0.0M
2023-06-28 3,158.42 3,203.44 3,152.79 3,188.99 0.0M
2023-06-27 3,183.72 3,185.31 3,135.67 3,148.75 0.0M
2023-06-26 3,226.01 3,226.01 3,187.63 3,190.75 0.0M
2023-06-23 3,168.86 3,223.94 3,168.86 3,213.44 0.0M
2023-06-22 3,182.04 3,233.56 3,170.11 3,223.62 0.0M
2023-06-21 3,241.68 3,269.68 3,235.94 3,237.06 0.0M
2023-06-20 3,219.70 3,254.81 3,214.79 3,247.63 0.0M
2023-06-19 3,264.81 3,264.81 3,236.96 3,236.96 0.0M
2023-06-16 3,289.31 3,301.56 3,274.31 3,288.21 0.0M
2023-06-15 3,269.04 3,280.99 3,258.46 3,278.61 0.0M
2023-06-14 3,259.74 3,276.53 3,259.74 3,266.15 0.0M
2023-06-13 3,262.66 3,278.78 3,257.16 3,257.63 0.0M
2023-06-12 3,275.24 3,291.38 3,255.06 3,255.60 0.0M
2023-06-09 3,281.30 3,281.30 3,242.24 3,256.16 0.0M
2023-06-08 3,266.63 3,291.53 3,253.81 3,274.23 0.0M
2023-06-07 3,300.51 3,300.51 3,258.55 3,258.55 0.0M
2023-06-06 3,277.41 3,315.64 3,263.16 3,311.83 0.0M
2023-06-02 3,245.61 3,245.61 3,208.36 3,236.53 0.0M
2023-06-01 3,277.65 3,288.72 3,233.68 3,247.41 0.0M
2023-05-31 3,251.03 3,287.26 3,251.03 3,261.61 0.0M
2023-05-30 3,316.03 3,317.82 3,278.10 3,278.10 0.0M
2023-05-26 3,300.76 3,324.57 3,293.09 3,315.11 0.0M
2023-05-25 3,278.24 3,315.64 3,278.24 3,284.75 0.0M
2023-05-24 3,322.22 3,322.22 3,271.83 3,280.96 0.0M
2023-05-23 3,401.17 3,401.17 3,342.67 3,342.67 0.0M
2023-05-22 3,411.48 3,422.45 3,397.44 3,420.15 0.0M
2023-05-17 3,371.18 3,386.84 3,355.29 3,355.29 0.0M
2023-05-16 3,385.18 3,387.53 3,352.53 3,359.87 0.0M
2023-05-15 3,412.06 3,414.25 3,391.15 3,392.85 0.0M
2023-05-12 3,354.75 3,407.95 3,350.39 3,402.68 0.0M
2023-05-11 3,337.45 3,378.00 3,331.67 3,353.56 0.0M
2023-05-10 3,321.81 3,326.18 3,294.65 3,324.96 0.0M
2023-05-09 3,319.42 3,319.42 3,273.38 3,314.19 0.0M
2023-05-08 3,286.17 3,347.04 3,276.25 3,334.87 0.0M
2023-05-04 3,271.76 3,271.76 3,161.08 3,237.67 0.0M
2023-05-03 3,316.60 3,324.08 3,274.72 3,281.83 0.0M
2023-05-02 3,315.37 3,318.01 3,290.23 3,292.59 0.0M
2023-05-01 3,311.78 3,313.72 3,294.45 3,312.61 0.0M
2023-04-28 3,293.94 3,304.79 3,283.94 3,288.31 0.0M
2023-04-27 3,260.92 3,301.42 3,260.38 3,271.48 0.0M
2023-04-26 3,304.21 3,306.41 3,216.77 3,236.97 0.0M
2023-04-25 3,330.58 3,345.14 3,317.50 3,323.80 0.0M
2023-04-24 3,345.22 3,359.40 3,336.82 3,338.95 0.0M
2023-04-21 3,300.20 3,349.16 3,286.47 3,349.16 0.0M
2023-04-20 3,269.29 3,292.32 3,269.29 3,276.78 0.0M
2023-04-19 3,343.95 3,343.95 3,265.06 3,287.19 0.0M
2023-04-18 3,366.46 3,381.35 3,343.93 3,347.82 0.0M
2023-04-17 3,334.88 3,366.80 3,327.63 3,355.33 0.0M
2023-04-14 3,259.71 3,322.42 3,259.71 3,316.53 0.0M
2023-04-13 3,235.13 3,293.55 3,231.89 3,253.17 0.0M
2023-04-12 3,191.36 3,220.47 3,182.23 3,213.68 0.0M
2023-04-11 3,187.41 3,205.41 3,151.65 3,181.84 0.0M
2023-04-05 3,156.62 3,179.60 3,156.62 3,161.97 0.0M
2023-04-04 3,195.13 3,202.58 3,179.67 3,179.67 0.0M
2023-04-03 3,213.10 3,213.10 3,176.47 3,185.05 0.0M
2023-03-31 3,197.71 3,217.17 3,187.31 3,204.70 0.0M
2023-03-30 3,175.08 3,201.01 3,174.04 3,197.66 0.0M
2023-03-29 3,129.97 3,164.29 3,126.15 3,162.66 0.0M
2023-03-28 3,131.75 3,147.83 3,105.13 3,109.31 0.0M
2023-03-27 3,111.54 3,133.42 3,107.46 3,126.84 0.0M
2023-03-24 3,072.74 3,087.05 3,053.10 3,087.05 0.0M
2023-03-23 3,033.22 3,077.71 3,030.91 3,074.61 0.0M
2023-03-22 3,043.54 3,061.47 3,028.98 3,054.30 0.0M
2023-03-21 3,008.15 3,040.81 3,008.15 3,031.83 0.0M
2023-03-20 2,950.07 2,997.94 2,920.33 2,989.10 0.0M
2023-03-17 2,980.60 3,016.16 2,947.01 2,958.41 0.0M
2023-03-16 2,992.84 3,002.48 2,919.36 2,968.83 0.0M
2023-03-15 3,034.47 3,043.45 2,977.36 2,986.11 0.0M
2023-03-14 2,971.88 3,028.44 2,958.79 3,019.29 0.0M
2023-03-13 3,025.24 3,030.17 2,955.63 2,977.39 0.0M
2023-03-10 3,054.84 3,063.32 3,020.79 3,026.89 0.0M
2023-03-09 3,049.70 3,084.40 3,049.70 3,082.63 0.0M
2023-03-08 3,068.01 3,068.81 3,032.10 3,045.62 0.0M
2023-03-07 3,094.53 3,111.21 3,080.07 3,082.67 0.0M
2023-03-06 3,098.52 3,112.17 3,084.49 3,087.75 0.0M
2023-03-03 3,067.74 3,090.54 3,067.23 3,087.75 0.0M
2023-03-02 3,052.69 3,070.96 3,044.05 3,070.96 0.0M
2023-03-01 3,054.15 3,079.23 3,054.15 3,063.94 0.0M
2023-02-28 3,058.22 3,073.51 3,048.69 3,056.13 0.0M
2023-02-27 3,050.25 3,080.36 3,050.25 3,077.90 0.0M
2023-02-24 3,058.59 3,071.53 3,042.11 3,048.68 0.0M
2023-02-23 3,057.22 3,078.06 3,042.99 3,064.51 0.0M
2023-02-22 3,062.95 3,062.95 3,037.35 3,051.72 0.0M
2023-02-21 3,043.61 3,074.62 3,041.87 3,074.62 0.0M
2023-02-20 3,054.75 3,060.92 3,039.91 3,053.25 0.0M
2023-02-17 3,011.16 3,059.19 3,006.63 3,048.10 0.0M
2023-02-16 3,050.29 3,050.64 3,016.41 3,026.73 0.0M
2023-02-15 3,031.09 3,050.11 3,018.64 3,046.87 0.0M
2023-02-14 3,054.97 3,064.23 3,037.52 3,047.46 0.0M
2023-02-13 3,023.37 3,049.81 3,012.64 3,048.78 0.0M
2023-02-10 3,022.99 3,022.99 2,976.62 3,006.24 0.0M
2023-02-09 3,024.47 3,031.20 3,014.24 3,029.60 0.0M
2023-02-08 2,990.31 3,052.24 2,990.31 3,017.12 0.0M
2023-02-07 2,989.41 3,008.14 2,984.58 2,994.94 0.0M
2023-02-06 2,969.77 2,988.30 2,957.84 2,986.57 0.0M
2023-02-03 2,913.27 2,976.59 2,901.29 2,976.59 0.0M
2023-02-02 2,923.31 2,937.16 2,905.66 2,918.61 0.0M
2023-02-01 2,923.73 2,965.34 2,905.55 2,925.39 0.0M
2023-01-31 2,916.86 2,924.44 2,878.44 2,906.99 0.0M
2023-01-30 2,902.43 2,931.57 2,891.34 2,931.16 0.0M
2023-01-27 2,892.02 2,908.90 2,875.49 2,905.42 0.0M
2023-01-26 2,908.04 2,919.73 2,890.15 2,894.39 0.0M
2023-01-25 2,939.80 2,946.16 2,874.39 2,893.06 0.0M
2023-01-24 2,969.43 2,976.80 2,941.16 2,944.89 0.0M
2023-01-23 2,962.84 2,972.48 2,953.51 2,963.05 0.0M
2023-01-20 2,959.32 2,966.19 2,942.69 2,957.10 0.0M
2023-01-19 2,978.88 2,985.51 2,947.51 2,947.78 0.0M
2023-01-18 2,977.72 2,991.75 2,971.29 2,987.40 0.0M
2023-01-17 2,965.33 2,990.29 2,965.33 2,974.79 0.0M
2023-01-16 2,937.14 2,972.56 2,937.14 2,972.56 0.0M
2023-01-13 2,893.92 2,934.23 2,893.92 2,921.38 0.0M
2023-01-12 2,893.05 2,904.71 2,865.22 2,896.54 0.0M
2023-01-11 2,895.46 2,919.29 2,874.81 2,885.73 0.0M
2023-01-10 2,942.99 2,942.99 2,893.70 2,907.26 0.0M
2023-01-09 2,977.42 2,982.02 2,961.43 2,965.95 0.0M
2023-01-06 2,942.44 2,964.38 2,931.47 2,962.56 0.0M
2023-01-05 2,959.10 2,959.37 2,933.07 2,943.64 0.0M
2023-01-04 2,983.26 3,001.73 2,953.57 2,956.65 0.0M
2023-01-03 2,944.20 2,979.92 2,944.20 2,978.02 0.0M
2023-01-02 2,908.36 2,944.51 2,908.36 2,934.45 0.0M