OMX Copenhagen Financial Services PI (CX302020PI)

CX302020PI
🏛️ Dänemark →
1,814.16
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 2,494.10 2,494.10 2,494.10 2,494.10 0.0M
2022-12-29 2,460.26 2,460.26 2,460.26 2,460.26 0.0M
2022-12-28 2,458.89 2,458.89 2,458.89 2,458.89 0.0M
2022-12-27 2,477.27 2,477.27 2,477.27 2,477.27 0.0M
2022-12-23 2,456.37 2,456.37 2,456.37 2,456.37 0.0M
2022-12-22 2,472.36 2,472.36 2,472.36 2,472.36 0.0M
2022-12-21 2,441.18 2,441.18 2,441.18 2,441.18 0.0M
2022-12-20 2,471.82 2,471.82 2,471.82 2,471.82 0.0M
2022-12-19 2,436.61 2,436.61 2,436.61 2,436.61 0.0M
2022-12-16 2,471.82 2,471.82 2,471.82 2,471.82 0.0M
2022-12-15 2,471.82 2,471.82 2,471.82 2,471.82 0.0M
2022-12-14 2,490.71 2,490.71 2,490.71 2,490.71 0.0M
2022-12-13 2,450.92 2,450.92 2,450.92 2,450.92 0.0M
2022-12-12 2,490.97 2,490.97 2,490.97 2,490.97 0.0M
2022-12-09 2,497.36 2,497.36 2,497.36 2,497.36 0.0M
2022-12-08 2,479.75 2,479.75 2,479.75 2,479.75 0.0M
2022-12-07 2,436.64 2,436.64 2,436.64 2,436.64 0.0M
2022-12-06 2,461.40 2,461.40 2,461.40 2,461.40 0.0M
2022-12-05 2,460.00 2,460.00 2,460.00 2,460.00 0.0M
2022-12-02 2,371.70 2,371.70 2,371.70 2,371.70 0.0M
2022-12-01 2,372.78 2,372.78 2,372.78 2,372.78 0.0M
2022-11-30 2,430.50 2,430.50 2,430.50 2,430.50 0.0M
2022-11-29 2,440.14 2,440.14 2,440.14 2,440.14 0.0M
2022-11-28 2,432.77 2,432.77 2,432.77 2,432.77 0.0M
2022-11-25 2,451.69 2,451.69 2,451.69 2,451.69 0.0M
2022-11-24 2,463.32 2,463.32 2,463.32 2,463.32 0.0M
2022-11-23 2,480.35 2,480.35 2,480.35 2,480.35 0.0M
2022-11-22 2,501.83 2,501.83 2,501.83 2,501.83 0.0M
2022-11-21 2,483.58 2,483.58 2,483.58 2,483.58 0.0M
2022-11-18 2,490.20 2,490.20 2,490.20 2,490.20 0.0M
2022-11-17 2,533.14 2,533.14 2,533.14 2,533.14 0.0M
2022-11-16 2,532.87 2,532.87 2,532.87 2,532.87 0.0M
2022-11-15 2,550.41 2,550.41 2,550.41 2,550.41 0.0M
2022-11-14 2,510.79 2,510.79 2,510.79 2,510.79 0.0M
2022-11-11 2,493.73 2,493.73 2,493.73 2,493.73 0.0M
2022-11-10 2,467.32 2,467.32 2,467.32 2,467.32 0.0M
2022-11-09 2,538.01 2,538.01 2,538.01 2,538.01 0.0M
2022-11-08 2,547.08 2,547.08 2,547.08 2,547.08 0.0M
2022-11-07 2,546.54 2,546.54 2,546.54 2,546.54 0.0M
2022-11-04 2,537.74 2,537.74 2,537.74 2,537.74 0.0M
2022-11-03 2,537.74 2,537.74 2,537.74 2,537.74 0.0M
2022-11-02 2,510.79 2,510.79 2,510.79 2,510.79 0.0M
2022-11-01 2,511.06 2,511.06 2,511.06 2,511.06 0.0M
2022-10-31 2,525.44 2,525.44 2,525.44 2,525.44 0.0M
2022-10-28 2,485.56 2,485.56 2,485.56 2,485.56 0.0M
2022-10-27 2,445.04 2,445.04 2,445.04 2,445.04 0.0M
2022-10-26 2,436.24 2,436.24 2,436.24 2,436.24 0.0M
2022-10-25 2,436.24 2,436.24 2,436.24 2,436.24 0.0M
2022-10-24 2,480.25 2,480.25 2,480.25 2,480.25 0.0M
2022-10-21 2,477.29 2,477.29 2,477.29 2,477.29 0.0M
2022-10-20 2,481.86 2,481.86 2,481.86 2,481.86 0.0M
2022-10-19 2,481.86 2,481.86 2,481.86 2,481.86 0.0M
2022-10-18 2,481.86 2,481.86 2,481.86 2,481.86 0.0M
2022-10-17 2,424.34 2,424.34 2,424.34 2,424.34 0.0M
2022-10-14 2,493.96 2,493.96 2,493.96 2,493.96 0.0M
2022-10-13 2,449.94 2,449.94 2,449.94 2,449.94 0.0M
2022-10-12 2,464.80 2,464.80 2,464.80 2,464.80 0.0M
2022-10-11 2,490.97 2,490.97 2,490.97 2,490.97 0.0M
2022-10-10 2,492.34 2,492.34 2,492.34 2,492.34 0.0M
2022-10-07 2,453.07 2,453.07 2,453.07 2,453.07 0.0M
2022-10-06 2,497.08 2,497.08 2,497.08 2,497.08 0.0M
2022-10-05 2,457.57 2,457.57 2,457.57 2,457.57 0.0M
2022-10-04 2,395.44 2,395.44 2,395.44 2,395.44 0.0M
2022-10-03 2,348.74 2,348.74 2,348.74 2,348.74 0.0M
2022-09-30 2,439.63 2,439.63 2,439.63 2,439.63 0.0M
2022-09-29 2,414.50 2,414.50 2,414.50 2,414.50 0.0M
2022-09-28 2,348.91 2,348.91 2,348.91 2,348.91 0.0M
2022-09-27 2,355.30 2,355.30 2,355.30 2,355.30 0.0M
2022-09-26 2,355.30 2,355.30 2,355.30 2,355.30 0.0M
2022-09-23 2,389.13 2,389.13 2,389.13 2,389.13 0.0M
2022-09-22 2,436.10 2,436.10 2,436.10 2,436.10 0.0M
2022-09-21 2,477.36 2,477.36 2,477.36 2,477.36 0.0M
2022-09-20 2,442.15 2,442.15 2,442.15 2,442.15 0.0M
2022-09-19 2,492.45 2,492.45 2,492.45 2,492.45 0.0M
2022-09-16 2,457.24 2,457.24 2,457.24 2,457.24 0.0M
2022-09-15 2,455.08 2,455.08 2,455.08 2,455.08 0.0M
2022-09-14 2,454.01 2,454.01 2,454.01 2,454.01 0.0M
2022-09-13 2,509.83 2,509.83 2,509.83 2,509.83 0.0M
2022-09-12 2,517.26 2,517.26 2,517.26 2,517.26 0.0M
2022-09-09 2,489.24 2,489.24 2,489.24 2,489.24 0.0M
2022-09-08 2,416.43 2,416.43 2,416.43 2,416.43 0.0M
2022-09-07 2,368.99 2,368.99 2,368.99 2,368.99 0.0M
2022-09-06 2,370.37 2,370.37 2,370.37 2,370.37 0.0M
2022-09-05 2,329.11 2,329.11 2,329.11 2,329.11 0.0M
2022-09-02 2,280.05 2,280.05 2,280.05 2,280.05 0.0M
2022-09-01 2,294.91 2,294.91 2,294.91 2,294.91 0.0M
2022-08-31 2,339.46 2,339.46 2,339.46 2,339.46 0.0M
2022-08-30 2,313.96 2,313.96 2,313.96 2,313.96 0.0M
2022-08-29 2,261.14 2,261.14 2,261.14 2,261.14 0.0M
2022-08-26 2,214.97 2,214.97 2,214.97 2,214.97 0.0M
2022-08-25 2,182.68 2,182.68 2,182.68 2,182.68 0.0M
2022-08-24 2,179.45 2,179.45 2,179.45 2,179.45 0.0M
2022-08-23 2,161.27 2,161.27 2,161.27 2,161.27 0.0M
2022-08-22 2,198.94 2,198.94 2,198.94 2,198.94 0.0M
2022-08-19 2,212.48 2,212.48 2,212.48 2,212.48 0.0M
2022-08-18 2,194.98 2,194.98 2,194.98 2,194.98 0.0M
2022-08-17 2,277.50 2,277.50 2,277.50 2,277.50 0.0M
2022-08-16 2,275.35 2,275.35 2,275.35 2,275.35 0.0M
2022-08-15 2,318.66 2,318.66 2,318.66 2,318.66 0.0M
2022-08-12 2,299.07 2,299.07 2,299.07 2,299.07 0.0M
2022-08-11 2,237.45 2,237.45 2,237.45 2,237.45 0.0M
2022-08-10 2,230.02 2,230.02 2,230.02 2,230.02 0.0M
2022-08-09 2,327.40 2,327.40 2,327.40 2,327.40 0.0M
2022-08-08 2,294.34 2,294.34 2,294.34 2,294.34 0.0M
2022-08-05 2,294.17 2,294.17 2,294.17 2,294.17 0.0M
2022-08-04 2,299.55 2,299.55 2,299.55 2,299.55 0.0M
2022-08-03 2,295.65 2,295.65 2,295.65 2,295.65 0.0M
2022-08-02 2,296.19 2,296.19 2,296.19 2,296.19 0.0M
2022-08-01 2,290.81 2,290.81 2,290.81 2,290.81 0.0M
2022-07-29 2,328.24 2,328.24 2,328.24 2,328.24 0.0M
2022-07-28 2,321.12 2,321.12 2,321.12 2,321.12 0.0M
2022-07-27 2,314.53 2,314.53 2,314.53 2,314.53 0.0M
2022-07-26 2,322.60 2,322.60 2,322.60 2,322.60 0.0M
2022-07-25 2,320.88 2,320.88 2,320.88 2,320.88 0.0M
2022-07-22 2,329.38 2,329.38 2,329.38 2,329.38 0.0M
2022-07-21 2,306.90 2,306.90 2,306.90 2,306.90 0.0M
2022-07-20 2,330.26 2,330.26 2,330.26 2,330.26 0.0M
2022-07-19 2,330.26 2,330.26 2,330.26 2,330.26 0.0M
2022-07-18 2,331.63 2,331.63 2,331.63 2,331.63 0.0M
2022-07-15 2,309.36 2,309.36 2,309.36 2,309.36 0.0M
2022-07-14 2,296.25 2,296.25 2,296.25 2,296.25 0.0M
2022-07-13 2,303.24 2,303.24 2,303.24 2,303.24 0.0M
2022-07-12 2,294.44 2,294.44 2,294.44 2,294.44 0.0M
2022-07-11 2,317.26 2,317.26 2,317.26 2,317.26 0.0M
2022-07-08 2,307.58 2,307.58 2,307.58 2,307.58 0.0M
2022-07-07 2,324.64 2,324.64 2,324.64 2,324.64 0.0M
2022-07-06 2,282.61 2,282.61 2,282.61 2,282.61 0.0M
2022-07-05 2,266.68 2,266.68 2,266.68 2,266.68 0.0M
2022-07-04 2,311.77 2,311.77 2,311.77 2,311.77 0.0M
2022-07-01 2,319.20 2,319.20 2,319.20 2,319.20 0.0M
2022-06-30 2,286.74 2,286.74 2,286.74 2,286.74 0.0M
2022-06-29 2,289.43 2,289.43 2,289.43 2,289.43 0.0M
2022-06-28 2,316.71 2,316.71 2,316.71 2,316.71 0.0M
2022-06-27 2,329.85 2,329.85 2,329.85 2,329.85 0.0M
2022-06-24 2,337.38 2,337.38 2,337.38 2,337.38 0.0M
2022-06-23 2,282.04 2,282.04 2,282.04 2,282.04 0.0M
2022-06-22 2,282.04 2,282.04 2,282.04 2,282.04 0.0M
2022-06-21 2,334.85 2,334.85 2,334.85 2,334.85 0.0M
2022-06-20 2,317.25 2,317.25 2,317.25 2,317.25 0.0M
2022-06-17 2,293.53 2,293.53 2,293.53 2,293.53 0.0M
2022-06-16 2,298.50 2,298.50 2,298.50 2,298.50 0.0M
2022-06-15 2,411.33 2,411.33 2,411.33 2,411.33 0.0M
2022-06-14 2,415.63 2,415.63 2,415.63 2,415.63 0.0M
2022-06-13 2,474.49 2,474.49 2,474.49 2,474.49 0.0M
2022-06-10 2,562.52 2,562.52 2,562.52 2,562.52 0.0M
2022-06-09 2,456.89 2,456.89 2,456.89 2,456.89 0.0M
2022-06-08 2,270.42 2,270.42 2,270.42 2,270.42 0.0M
2022-06-07 2,376.05 2,376.05 2,376.05 2,376.05 0.0M
2022-06-03 2,359.59 2,359.59 2,359.59 2,359.59 0.0M
2022-06-02 2,361.20 2,361.20 2,361.20 2,361.20 0.0M
2022-06-01 2,387.07 2,387.07 2,387.07 2,387.07 0.0M
2022-05-31 2,341.44 2,341.44 2,341.44 2,341.44 0.0M
2022-05-30 2,290.84 2,290.84 2,290.84 2,290.84 0.0M
2022-05-25 2,320.48 2,320.48 2,320.48 2,320.48 0.0M
2022-05-24 2,361.26 2,361.26 2,361.26 2,361.26 0.0M
2022-05-23 2,429.87 2,429.87 2,429.87 2,429.87 0.0M
2022-05-20 2,438.68 2,438.68 2,438.68 2,438.68 0.0M
2022-05-19 2,374.37 2,374.37 2,374.37 2,374.37 0.0M
2022-05-18 2,456.28 2,456.28 2,456.28 2,456.28 0.0M
2022-05-17 2,456.28 2,456.28 2,456.28 2,456.28 0.0M
2022-05-16 2,468.34 2,468.34 2,468.34 2,468.34 0.0M
2022-05-12 2,493.24 2,493.24 2,493.24 2,493.24 0.0M
2022-05-11 2,522.87 2,522.87 2,522.87 2,522.87 0.0M
2022-05-10 2,478.32 2,478.32 2,478.32 2,478.32 0.0M
2022-05-09 2,328.68 2,328.68 2,328.68 2,328.68 0.0M
2022-05-06 2,451.91 2,451.91 2,451.91 2,451.91 0.0M
2022-05-05 2,443.11 2,443.11 2,443.11 2,443.11 0.0M
2022-05-04 2,372.69 2,372.69 2,372.69 2,372.69 0.0M
2022-05-03 2,246.39 2,246.39 2,246.39 2,246.39 0.0M
2022-05-02 2,230.54 2,230.54 2,230.54 2,230.54 0.0M
2022-04-29 2,246.70 2,246.70 2,246.70 2,246.70 0.0M
2022-04-28 2,254.29 2,254.29 2,254.29 2,254.29 0.0M
2022-04-27 2,206.75 2,206.75 2,206.75 2,206.75 0.0M
2022-04-26 2,218.38 2,218.38 2,218.38 2,218.38 0.0M
2022-04-25 2,176.58 2,176.58 2,176.58 2,176.58 0.0M
2022-04-22 2,135.02 2,135.02 2,135.02 2,135.02 0.0M
2022-04-21 2,129.20 2,129.20 2,129.20 2,129.20 0.0M
2022-04-20 2,105.21 2,105.21 2,105.21 2,105.21 0.0M
2022-04-19 2,106.29 2,106.29 2,106.29 2,106.29 0.0M
2022-04-13 2,137.07 2,137.07 2,137.07 2,137.07 0.0M
2022-04-12 2,119.09 2,119.09 2,119.09 2,119.09 0.0M
2022-04-11 2,119.09 2,119.09 2,119.09 2,119.09 0.0M
2022-04-08 2,120.17 2,120.17 2,120.17 2,120.17 0.0M
2022-04-07 2,123.46 2,123.46 2,123.46 2,123.46 0.0M
2022-04-06 2,122.45 2,122.45 2,122.45 2,122.45 0.0M
2022-04-05 2,108.67 2,108.67 2,108.67 2,108.67 0.0M
2022-04-04 2,052.56 2,052.56 2,052.56 2,052.56 0.0M
2022-04-01 2,077.69 2,077.69 2,077.69 2,077.69 0.0M
2022-03-31 2,080.28 2,080.28 2,080.28 2,080.28 0.0M
2022-03-30 2,061.60 2,061.60 2,061.60 2,061.60 0.0M
2022-03-29 2,066.10 2,066.10 2,066.10 2,066.10 0.0M
2022-03-28 2,057.90 2,057.90 2,057.90 2,057.90 0.0M
2022-03-25 2,025.44 2,025.44 2,025.44 2,025.44 0.0M
2022-03-24 2,016.10 2,016.10 2,016.10 2,016.10 0.0M
2022-03-23 2,030.95 2,030.95 2,030.95 2,030.95 0.0M
2022-03-22 2,030.95 2,030.95 2,030.95 2,030.95 0.0M
2022-03-21 2,030.95 2,030.95 2,030.95 2,030.95 0.0M
2022-03-18 2,016.04 2,016.04 2,016.04 2,016.04 0.0M
2022-03-17 2,018.73 2,018.73 2,018.73 2,018.73 0.0M
2022-03-16 1,993.69 1,993.69 1,993.69 1,993.69 0.0M
2022-03-15 1,991.04 1,991.04 1,991.04 1,991.04 0.0M
2022-03-14 1,953.17 1,953.17 1,953.17 1,953.17 0.0M
2022-03-11 1,965.97 1,965.97 1,965.97 1,965.97 0.0M
2022-03-10 1,957.17 1,957.17 1,957.17 1,957.17 0.0M
2022-03-09 1,974.78 1,974.78 1,974.78 1,974.78 0.0M
2022-03-08 1,983.58 1,983.58 1,983.58 1,983.58 0.0M
2022-03-07 1,995.74 1,995.74 1,995.74 1,995.74 0.0M
2022-03-04 2,075.54 2,075.54 2,075.54 2,075.54 0.0M
2022-03-03 2,016.68 2,016.68 2,016.68 2,016.68 0.0M
2022-03-02 2,037.27 2,037.27 2,037.27 2,037.27 0.0M
2022-03-01 2,047.18 2,047.18 2,047.18 2,047.18 0.0M
2022-02-28 2,091.20 2,091.20 2,091.20 2,091.20 0.0M
2022-02-25 2,071.07 2,071.07 2,071.07 2,071.07 0.0M
2022-02-24 2,038.61 2,038.61 2,038.61 2,038.61 0.0M
2022-02-23 2,145.79 2,145.79 2,145.79 2,145.79 0.0M
2022-02-22 2,145.79 2,145.79 2,145.79 2,145.79 0.0M
2022-02-21 2,165.32 2,165.32 2,165.32 2,165.32 0.0M
2022-02-18 2,226.57 2,226.57 2,226.57 2,226.57 0.0M
2022-02-17 2,239.34 2,239.34 2,239.34 2,239.34 0.0M
2022-02-16 2,223.75 2,223.75 2,223.75 2,223.75 0.0M
2022-02-15 2,250.16 2,250.16 2,250.16 2,250.16 0.0M
2022-02-14 2,173.38 2,173.38 2,173.38 2,173.38 0.0M
2022-02-11 2,214.24 2,214.24 2,214.24 2,214.24 0.0M
2022-02-10 2,259.16 2,259.16 2,259.16 2,259.16 0.0M
2022-02-09 2,296.46 2,296.46 2,296.46 2,296.46 0.0M
2022-02-08 2,219.45 2,219.45 2,219.45 2,219.45 0.0M
2022-02-07 2,215.32 2,215.32 2,215.32 2,215.32 0.0M
2022-02-04 2,174.73 2,174.73 2,174.73 2,174.73 0.0M
2022-02-03 2,299.41 2,299.41 2,299.41 2,299.41 0.0M
2022-02-02 2,413.84 2,413.84 2,413.84 2,413.84 0.0M
2022-02-01 2,431.45 2,431.45 2,431.45 2,431.45 0.0M
2022-01-31 2,499.65 2,499.65 2,499.65 2,499.65 0.0M
2022-01-28 2,515.04 2,515.04 2,515.04 2,515.04 0.0M
2022-01-27 2,517.73 2,517.73 2,517.73 2,517.73 0.0M
2022-01-26 2,326.83 2,326.83 2,326.83 2,326.83 0.0M
2022-01-25 2,374.20 2,374.20 2,374.20 2,374.20 0.0M
2022-01-24 2,445.16 2,445.16 2,445.16 2,445.16 0.0M
2022-01-21 2,301.56 2,301.56 2,301.56 2,301.56 0.0M
2022-01-20 2,188.51 2,188.51 2,188.51 2,188.51 0.0M
2022-01-19 2,186.29 2,186.29 2,186.29 2,186.29 0.0M
2022-01-18 2,202.52 2,202.52 2,202.52 2,202.52 0.0M
2022-01-17 2,145.03 2,145.03 2,145.03 2,145.03 0.0M
2022-01-14 2,092.21 2,092.21 2,092.21 2,092.21 0.0M
2022-01-13 2,074.61 2,074.61 2,074.61 2,074.61 0.0M
2022-01-12 2,098.50 2,098.50 2,098.50 2,098.50 0.0M
2022-01-11 2,092.75 2,092.75 2,092.75 2,092.75 0.0M
2022-01-10 2,081.20 2,081.20 2,081.20 2,081.20 0.0M
2022-01-07 2,105.69 2,105.69 2,105.69 2,105.69 0.0M
2022-01-06 2,106.23 2,106.23 2,106.23 2,106.23 0.0M
2022-01-05 2,121.08 2,121.08 2,121.08 2,121.08 0.0M
2022-01-04 2,114.73 2,114.73 2,114.73 2,114.73 0.0M
2022-01-03 2,080.90 2,080.90 2,080.90 2,080.90 0.0M