OMX Copenhagen Large Cap PI (OMXCLCPI)

OMXCLCPI
🏛️ Dänemark →
370.92
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
2021-12-30 445.97 449.61 445.97 447.99 0.0M
2021-12-29 447.24 448.25 444.42 446.00 0.0M
2021-12-28 446.24 449.28 445.56 446.53 0.0M
2021-12-27 439.86 445.75 439.86 444.74 0.0M
2021-12-23 439.50 441.08 437.00 439.54 0.0M
2021-12-22 432.05 438.90 431.84 438.90 0.0M
2021-12-21 428.62 431.33 425.15 430.06 0.0M
2021-12-20 434.50 434.50 413.19 423.19 0.0M
2021-12-17 442.70 442.91 436.79 440.35 0.0M
2021-12-16 443.44 445.44 439.70 443.81 0.0M
2021-12-15 431.81 437.44 431.81 437.11 0.0M
2021-12-14 440.18 441.08 430.82 431.06 0.0M
2021-12-13 439.63 443.16 438.00 440.26 0.0M
2021-12-10 438.34 440.06 435.36 438.29 0.0M
2021-12-09 440.63 442.99 439.16 441.68 0.0M
2021-12-08 436.26 442.81 436.26 438.92 0.0M
2021-12-07 424.93 435.32 424.93 434.94 0.0M
2021-12-06 422.31 424.36 418.21 421.89 0.0M
2021-12-03 421.76 426.90 419.24 419.73 0.0M
2021-12-02 429.52 429.91 418.84 421.74 0.0M
2021-12-01 427.83 431.34 425.94 431.34 0.0M
2021-11-30 428.15 431.73 426.67 427.29 0.0M
2021-11-29 434.35 435.67 429.27 430.56 0.0M
2021-11-26 422.33 435.46 422.33 432.17 0.0M
2021-11-25 434.21 438.79 434.21 436.60 0.0M
2021-11-24 433.63 437.56 431.38 432.73 0.0M
2021-11-23 442.73 443.05 433.52 434.02 0.0M
2021-11-22 450.09 453.97 446.51 446.85 0.0M
2021-11-19 449.92 453.69 449.92 450.20 0.0M
2021-11-18 453.15 455.22 450.92 451.37 0.0M
2021-11-17 452.55 455.83 451.74 453.25 0.0M
2021-11-16 454.37 454.91 452.05 453.20 0.0M
2021-11-15 453.93 455.04 453.09 454.05 0.0M
2021-11-12 452.91 455.52 452.29 455.11 0.0M
2021-11-11 448.22 453.09 446.31 452.72 0.0M
2021-11-10 450.00 450.00 443.84 447.20 0.0M
2021-11-09 448.66 452.17 447.19 450.45 0.0M
2021-11-08 444.89 450.48 444.89 449.53 0.0M
2021-11-05 450.09 452.18 442.94 443.50 0.0M
2021-11-04 450.48 455.65 449.47 451.08 0.0M
2021-11-03 448.62 449.67 443.85 448.15 0.0M
2021-11-02 442.55 447.77 442.20 447.72 0.0M
2021-11-01 444.04 445.53 441.81 444.49 0.0M
2021-10-29 440.55 444.37 436.24 441.66 0.0M
2021-10-28 435.88 442.06 434.44 442.06 0.0M
2021-10-27 441.46 441.52 436.26 438.77 0.0M
2021-10-26 440.06 440.89 436.39 440.56 0.0M
2021-10-25 440.84 440.84 437.37 439.66 0.0M
2021-10-22 435.37 439.73 434.04 438.77 0.0M
2021-10-21 431.92 434.80 430.94 434.43 0.0M
2021-10-20 429.60 434.18 429.48 432.87 0.0M
2021-10-19 425.92 430.38 425.04 430.32 0.0M
2021-10-18 423.12 425.80 420.99 425.29 0.0M
2021-10-15 422.32 424.21 418.19 424.21 0.0M
2021-10-14 422.05 422.89 417.92 418.26 0.0M
2021-10-13 411.94 422.20 411.62 420.97 0.0M
2021-10-12 407.29 414.28 406.31 411.27 0.0M
2021-10-11 409.53 410.02 404.92 409.05 0.0M
2021-10-08 417.61 417.83 411.87 411.94 0.0M
2021-10-07 413.35 416.41 411.30 416.15 0.0M
2021-10-06 410.01 410.55 402.95 410.10 0.0M
2021-10-05 408.21 411.20 405.26 410.55 0.0M
2021-10-04 410.84 413.42 406.54 406.75 0.0M
2021-10-01 412.27 415.56 410.21 411.87 0.0M
2021-09-30 424.31 425.51 415.38 416.19 0.0M
2021-09-29 421.47 425.15 418.41 418.41 0.0M
2021-09-28 425.80 426.18 416.52 416.86 0.0M
2021-09-27 437.23 437.23 427.32 427.77 0.0M
2021-09-24 440.51 440.51 433.29 434.63 0.0M
2021-09-23 439.57 442.67 438.83 441.10 0.0M
2021-09-22 437.08 437.78 433.28 435.29 0.0M
2021-09-21 426.67 435.12 426.67 434.29 0.0M
2021-09-20 428.81 430.41 422.85 426.30 0.0M
2021-09-17 437.90 439.20 433.02 433.24 0.0M
2021-09-16 432.11 435.98 432.11 435.80 0.0M
2021-09-15 436.43 437.47 432.05 432.37 0.0M
2021-09-14 436.07 437.95 434.01 436.24 0.0M
2021-09-13 435.27 437.71 434.48 435.40 0.0M
2021-09-10 437.08 437.44 432.81 434.09 0.0M
2021-09-09 436.21 438.59 435.20 437.69 0.0M
2021-09-08 443.10 443.10 437.70 438.55 0.0M
2021-09-07 444.59 446.10 442.65 444.02 0.0M
2021-09-06 443.92 445.59 443.26 445.14 0.0M
2021-09-03 443.69 445.23 439.24 442.15 0.0M
2021-09-02 440.01 444.06 439.22 444.06 0.0M
2021-09-01 439.28 441.77 437.35 439.43 0.0M
2021-08-31 442.88 444.80 436.40 436.79 0.0M
2021-08-30 439.17 442.33 438.81 441.99 0.0M
2021-08-27 440.11 440.71 438.77 439.99 0.0M
2021-08-26 441.07 442.96 440.79 442.09 0.0M
2021-08-25 445.14 445.54 440.98 441.67 0.0M
2021-08-24 449.75 450.04 444.37 444.75 0.0M
2021-08-23 449.45 450.73 447.05 449.55 0.0M
2021-08-20 446.15 449.01 444.13 448.57 0.0M
2021-08-19 443.46 446.51 441.61 445.34 0.0M
2021-08-18 445.89 448.39 444.97 448.03 0.0M
2021-08-17 440.99 445.94 439.50 445.55 0.0M
2021-08-16 440.31 442.17 439.28 440.91 0.0M
2021-08-13 440.14 442.96 440.00 441.75 0.0M
2021-08-12 438.50 439.18 436.83 438.82 0.0M
2021-08-11 439.57 441.66 437.38 439.52 0.0M
2021-08-10 440.45 443.12 439.22 439.67 0.0M
2021-08-09 436.27 440.59 436.27 439.58 0.0M
2021-08-06 439.27 439.27 434.22 435.10 0.0M
2021-08-05 437.96 440.77 437.96 440.22 0.0M
2021-08-04 428.99 435.76 428.20 435.18 0.0M
2021-08-03 427.75 429.57 426.45 427.30 0.0M
2021-08-02 426.91 428.26 423.53 427.07 0.0M
2021-07-30 420.90 426.28 420.29 425.26 0.0M
2021-07-29 425.93 427.13 421.50 423.08 0.0M
2021-07-28 419.90 425.47 419.55 424.63 0.0M
2021-07-27 420.28 421.43 418.10 419.83 0.0M
2021-07-26 423.96 425.10 421.05 421.69 0.0M
2021-07-23 422.82 424.34 420.58 423.79 0.0M
2021-07-22 419.95 423.15 418.06 423.02 0.0M
2021-07-21 414.26 419.50 414.14 419.50 0.0M
2021-07-20 415.45 416.62 410.61 412.65 0.0M
2021-07-19 416.72 417.09 409.72 413.41 0.0M
2021-07-16 417.58 418.76 415.83 417.31 0.0M
2021-07-15 419.89 421.81 416.52 416.99 0.0M
2021-07-14 421.07 422.47 418.83 421.40 0.0M
2021-07-13 421.68 422.60 419.31 421.77 0.0M
2021-07-12 417.39 422.57 417.00 422.09 0.0M
2021-07-09 420.96 421.10 413.86 417.26 0.0M
2021-07-08 422.19 422.62 418.25 418.67 0.0M
2021-07-07 419.62 423.80 417.92 422.77 0.0M
2021-07-06 414.50 419.51 414.50 417.37 0.0M
2021-07-05 413.53 415.38 412.23 414.29 0.0M
2021-07-02 414.64 415.99 412.48 413.59 0.0M
2021-07-01 411.77 415.08 409.64 413.86 0.0M
2021-06-30 410.60 411.95 406.85 408.27 0.0M
2021-06-29 407.02 411.18 407.02 409.46 0.0M
2021-06-28 406.21 407.39 404.49 407.28 0.0M
2021-06-25 404.99 405.09 403.59 405.05 0.0M
2021-06-24 401.90 405.26 401.43 404.55 0.0M
2021-06-23 404.73 404.88 400.64 400.98 0.0M
2021-06-22 405.06 405.39 402.01 403.75 0.0M
2021-06-21 401.16 403.60 398.78 403.60 0.0M
2021-06-18 405.24 407.66 401.58 402.06 0.0M
2021-06-17 404.76 405.21 401.07 404.46 0.0M
2021-06-16 405.13 408.09 404.20 407.73 0.0M
2021-06-15 404.32 406.29 403.26 404.67 0.0M
2021-06-14 401.14 403.13 400.31 402.98 0.0M
2021-06-11 402.21 402.36 398.93 399.52 0.0M
2021-06-10 400.73 401.85 396.08 399.49 0.0M
2021-06-09 397.14 400.06 396.41 399.36 0.0M
2021-06-08 396.80 399.30 395.34 396.71 0.0M
2021-06-07 396.45 397.49 394.98 397.29 0.0M
2021-06-04 393.50 395.83 392.69 395.79 0.0M
2021-06-03 392.96 392.96 387.95 392.43 0.0M
2021-06-02 396.38 398.02 391.15 391.75 0.0M
2021-06-01 393.87 398.00 393.87 395.51 0.0M
2021-05-31 396.34 396.97 392.53 392.53 0.0M
2021-05-28 389.69 396.01 389.69 395.11 0.0M
2021-05-27 394.15 395.43 390.53 390.53 0.0M
2021-05-26 395.48 397.93 394.65 394.94 0.0M
2021-05-25 396.34 398.85 395.62 395.62 0.0M
2021-05-21 392.20 396.48 392.20 395.59 0.0M
2021-05-20 385.89 391.41 385.66 391.06 0.0M
2021-05-19 383.89 386.61 381.60 384.09 0.0M
2021-05-18 387.00 388.82 385.55 386.91 0.0M
2021-05-17 383.27 385.30 380.03 383.96 0.0M
2021-05-12 378.40 382.44 377.67 378.48 0.0M
2021-05-11 384.00 384.00 375.37 378.36 0.0M
2021-05-10 387.58 388.65 385.67 387.34 0.0M
2021-05-07 385.11 388.32 383.05 388.18 0.0M
2021-05-06 386.97 387.55 381.52 381.74 0.0M
2021-05-05 382.91 388.20 382.91 385.90 0.0M
2021-05-04 387.91 388.72 377.68 378.70 0.0M
2021-05-03 385.14 386.97 383.41 385.99 0.0M
2021-04-29 389.10 389.78 384.11 384.11 0.0M
2021-04-28 389.62 389.62 385.13 388.13 0.0M
2021-04-27 389.58 394.54 387.20 388.70 0.0M
2021-04-26 387.31 389.77 386.06 386.35 0.0M
2021-04-23 385.50 387.05 383.49 385.04 0.0M
2021-04-22 378.26 385.76 378.26 385.29 0.0M
2021-04-21 375.49 378.13 374.65 377.95 0.0M
2021-04-20 377.81 379.48 373.64 373.64 0.0M
2021-04-19 380.70 383.23 378.60 378.60 0.0M
2021-04-16 378.19 381.42 378.08 380.70 0.0M
2021-04-15 375.81 377.59 374.45 377.35 0.0M
2021-04-14 379.04 379.74 374.56 374.56 0.0M
2021-04-13 375.51 378.37 375.14 377.84 0.0M
2021-04-12 378.53 379.54 374.72 375.17 0.0M
2021-04-09 376.13 379.31 374.33 378.99 0.0M
2021-04-08 370.71 376.16 370.71 375.92 0.0M
2021-04-07 373.84 373.84 369.71 370.01 0.0M
2021-04-06 372.34 375.26 369.32 372.30 0.0M
2021-03-31 366.63 373.79 365.97 370.43 0.0M
2021-03-30 367.80 368.04 365.43 366.41 0.0M
2021-03-29 364.94 366.67 361.87 365.98 0.0M
2021-03-26 358.55 363.25 358.55 363.25 0.0M
2021-03-25 354.97 358.22 354.67 357.38 0.0M
2021-03-24 358.35 361.02 356.73 357.01 0.0M
2021-03-23 363.91 364.78 361.66 362.10 0.0M
2021-03-22 361.11 365.61 359.67 364.64 0.0M
2021-03-19 358.67 363.16 358.51 362.42 0.0M
2021-03-18 361.21 362.05 356.84 361.57 0.0M
2021-03-17 364.97 366.59 358.55 360.24 0.0M
2021-03-16 362.92 367.22 362.50 366.96 0.0M
2021-03-15 361.98 363.24 360.73 362.28 0.0M
2021-03-12 360.98 362.18 358.18 359.48 0.0M
2021-03-11 359.51 364.33 358.66 363.10 0.0M
2021-03-10 356.87 360.13 353.88 359.53 0.0M
2021-03-09 346.71 357.43 346.60 356.47 0.0M
2021-03-08 346.28 346.61 340.95 345.86 0.0M
2021-03-05 345.15 346.58 342.36 342.47 0.0M
2021-03-04 349.18 351.82 344.94 347.06 0.0M
2021-03-03 359.87 360.41 349.75 350.87 0.0M
2021-03-02 361.77 363.92 359.33 359.33 0.0M
2021-03-01 360.14 362.66 359.94 361.77 0.0M
2021-02-26 358.06 360.95 354.16 356.10 0.0M
2021-02-25 359.92 361.88 359.21 360.77 0.0M
2021-02-24 355.04 359.46 355.04 356.99 0.0M
2021-02-23 362.05 363.04 351.54 356.84 0.0M
2021-02-22 366.56 367.17 361.93 361.93 0.0M
2021-02-19 368.23 370.06 365.30 368.28 0.0M
2021-02-18 373.46 374.99 367.75 367.84 0.0M
2021-02-17 372.52 374.03 370.70 373.29 0.0M
2021-02-16 375.08 375.62 373.66 373.96 0.0M
2021-02-15 374.57 375.56 372.83 375.04 0.0M
2021-02-12 369.20 372.05 367.81 371.87 0.0M
2021-02-11 360.12 366.97 359.86 366.84 0.0M
2021-02-10 363.90 363.93 357.87 358.73 0.0M
2021-02-09 366.35 367.36 363.54 364.48 0.0M
2021-02-08 370.27 371.11 366.33 366.93 0.0M
2021-02-05 369.01 371.28 367.86 369.57 0.0M
2021-02-04 370.12 373.83 366.23 367.20 0.0M
2021-02-03 370.75 373.43 368.64 369.40 0.0M
2021-02-02 364.46 368.68 363.76 367.57 0.0M
2021-02-01 358.15 363.85 358.10 362.68 0.0M
2021-01-29 358.09 360.34 355.62 356.25 0.0M
2021-01-28 355.46 363.56 346.53 363.18 0.0M
2021-01-27 367.83 367.88 355.92 360.12 0.0M
2021-01-26 371.45 374.31 368.82 369.41 0.0M
2021-01-25 375.50 375.87 370.85 374.00 0.0M
2021-01-22 374.13 375.32 370.79 373.78 0.0M
2021-01-21 376.12 378.39 373.96 374.68 0.0M
2021-01-20 374.17 374.72 370.49 374.38 0.0M
2021-01-19 370.72 374.06 370.15 373.65 0.0M
2021-01-18 366.65 370.74 366.65 368.86 0.0M
2021-01-15 370.00 371.23 365.82 367.52 0.0M
2021-01-14 369.26 371.01 368.46 370.58 0.0M
2021-01-13 368.96 369.54 362.96 369.53 0.0M
2021-01-12 374.91 375.99 369.20 369.47 0.0M
2021-01-11 375.40 376.87 372.56 373.54 0.0M
2021-01-08 377.52 379.68 376.01 377.07 0.0M
2021-01-07 371.90 375.41 371.90 374.10 0.0M
2021-01-06 372.13 372.26 368.99 369.30 0.0M
2021-01-05 374.71 374.71 370.33 370.42 0.0M
2021-01-04 371.83 376.32 371.65 375.08 0.0M