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
2022-12-30 423.40 425.27 421.94 421.99 0.0M
2022-12-29 419.55 424.49 419.11 424.49 0.0M
2022-12-28 421.89 422.09 419.77 420.16 0.0M
2022-12-27 421.69 422.81 420.73 421.70 0.0M
2022-12-23 418.87 421.79 418.72 420.68 0.0M
2022-12-22 418.80 421.77 417.47 418.73 0.0M
2022-12-21 415.95 418.29 415.13 417.72 0.0M
2022-12-20 411.24 415.04 410.84 414.54 0.0M
2022-12-19 414.66 417.02 414.02 414.31 0.0M
2022-12-16 418.59 419.32 414.21 415.67 0.0M
2022-12-15 423.86 424.64 419.05 421.09 0.0M
2022-12-14 424.87 427.08 422.71 426.60 0.0M
2022-12-13 417.83 427.10 415.72 424.33 0.0M
2022-12-12 418.20 421.42 416.42 417.93 0.0M
2022-12-09 414.98 422.51 414.28 421.37 0.0M
2022-12-08 412.39 414.64 412.39 414.42 0.0M
2022-12-07 415.31 416.51 413.19 414.58 0.0M
2022-12-06 418.44 419.96 415.53 416.45 0.0M
2022-12-05 418.51 421.37 418.43 420.10 0.0M
2022-12-02 416.68 420.07 415.25 419.29 0.0M
2022-12-01 415.89 420.24 415.89 418.77 0.0M
2022-11-30 411.45 414.36 411.33 412.54 0.0M
2022-11-29 410.98 412.94 408.54 409.82 0.0M
2022-11-28 405.79 408.81 404.78 407.47 0.0M
2022-11-25 405.91 407.94 405.72 407.72 0.0M
2022-11-24 403.32 407.08 403.32 406.13 0.0M
2022-11-23 400.72 403.90 399.89 403.68 0.0M
2022-11-22 397.61 400.67 396.50 400.57 0.0M
2022-11-21 397.15 399.69 395.87 397.91 0.0M
2022-11-18 395.92 398.23 393.16 397.77 0.0M
2022-11-17 396.03 397.99 393.96 396.10 0.0M
2022-11-16 401.61 402.11 396.30 397.10 0.0M
2022-11-15 401.31 404.99 399.26 401.70 0.0M
2022-11-14 400.16 405.77 400.16 403.39 0.0M
2022-11-11 409.48 409.48 399.98 400.44 0.0M
2022-11-10 399.07 411.88 397.25 408.57 0.0M
2022-11-09 402.38 402.40 398.43 400.83 0.0M
2022-11-08 396.82 403.58 395.20 400.54 0.0M
2022-11-07 392.91 397.65 391.37 397.65 0.0M
2022-11-04 395.08 396.73 391.55 391.55 0.0M
2022-11-03 390.40 392.32 387.66 392.09 0.0M
2022-11-02 388.43 394.71 388.43 393.97 0.0M
2022-11-01 390.90 392.49 385.05 386.17 0.0M
2022-10-31 388.04 389.16 386.49 388.52 0.0M
2022-10-28 383.05 386.70 382.21 386.38 0.0M
2022-10-27 385.50 387.08 383.20 384.40 0.0M
2022-10-26 383.76 387.81 382.18 386.18 0.0M
2022-10-25 380.15 383.97 377.68 383.33 0.0M
2022-10-24 372.60 380.26 372.60 377.45 0.0M
2022-10-21 372.64 373.72 366.78 369.75 0.0M
2022-10-20 373.58 375.71 370.37 374.47 0.0M
2022-10-19 380.27 380.27 373.78 374.82 0.0M
2022-10-18 377.03 381.70 376.43 380.76 0.0M
2022-10-17 370.91 376.77 368.38 374.70 0.0M
2022-10-14 370.93 375.39 369.77 371.97 0.0M
2022-10-13 364.29 367.61 359.48 364.02 0.0M
2022-10-12 364.24 367.69 363.95 367.15 0.0M
2022-10-11 361.70 364.51 360.83 364.04 0.0M
2022-10-10 361.91 368.72 360.14 364.03 0.0M
2022-10-07 370.35 370.37 364.83 364.83 0.0M
2022-10-06 370.64 373.91 369.27 370.92 0.0M
2022-10-05 371.62 372.56 367.95 368.29 0.0M
2022-10-04 365.41 372.30 365.09 372.30 0.0M
2022-10-03 356.24 364.24 352.76 363.81 0.0M
2022-09-30 356.69 358.79 356.06 357.88 0.0M
2022-09-29 360.15 361.26 353.73 354.54 0.0M
2022-09-28 356.23 362.37 353.51 362.12 0.0M
2022-09-27 359.64 362.72 358.94 360.52 0.0M
2022-09-26 359.74 360.54 357.19 359.34 0.0M
2022-09-23 364.17 365.37 354.25 360.55 0.0M
2022-09-22 368.23 370.89 363.87 364.27 0.0M
2022-09-21 366.03 373.44 366.03 373.20 0.0M
2022-09-20 373.87 376.14 367.52 367.88 0.0M
2022-09-19 374.58 375.29 370.21 373.59 0.0M
2022-09-16 381.43 381.84 375.36 375.57 0.0M
2022-09-15 391.91 393.17 385.32 385.32 0.0M
2022-09-14 393.67 397.12 390.82 393.07 0.0M
2022-09-13 403.96 406.14 395.30 395.31 0.0M
2022-09-12 400.42 403.64 399.31 402.60 0.0M
2022-09-09 394.72 400.24 394.40 399.17 0.0M
2022-09-08 392.31 394.02 387.41 393.35 0.0M
2022-09-07 387.58 391.66 384.68 389.24 0.0M
2022-09-06 391.55 395.03 386.99 390.12 0.0M
2022-09-05 386.46 393.28 386.34 392.46 0.0M
2022-09-02 394.03 394.03 387.63 393.61 0.0M
2022-09-01 395.94 396.47 388.44 388.44 0.0M
2022-08-31 400.21 402.44 397.83 399.75 0.0M
2022-08-30 401.69 405.95 400.22 401.14 0.0M
2022-08-29 404.98 405.14 400.57 401.84 0.0M
2022-08-26 417.94 417.99 410.83 411.01 0.0M
2022-08-25 415.85 418.21 414.66 417.07 0.0M
2022-08-24 406.29 416.66 405.67 414.17 0.0M
2022-08-23 409.42 410.99 407.04 408.60 0.0M
2022-08-22 412.21 415.32 405.84 413.21 0.0M
2022-08-19 410.93 416.14 410.91 413.38 0.0M
2022-08-18 412.88 413.31 409.73 409.73 0.0M
2022-08-17 415.06 419.55 414.16 414.67 0.0M
2022-08-16 415.62 417.71 413.43 414.10 0.0M
2022-08-15 414.73 418.93 414.73 416.47 0.0M
2022-08-12 422.25 423.43 412.66 412.66 0.0M
2022-08-11 422.04 424.06 418.60 422.43 0.0M
2022-08-10 411.19 420.76 409.90 420.50 0.0M
2022-08-09 411.66 413.19 408.09 411.85 0.0M
2022-08-08 414.73 415.43 409.99 411.14 0.0M
2022-08-05 421.71 422.39 412.20 412.20 0.0M
2022-08-04 418.19 425.63 414.30 422.31 0.0M
2022-08-03 428.96 430.18 414.13 416.41 0.0M
2022-08-02 427.11 430.32 426.77 429.40 0.0M
2022-08-01 430.32 431.58 427.79 428.72 0.0M
2022-07-29 426.27 431.64 424.95 430.23 0.0M
2022-07-28 418.81 424.71 418.81 424.71 0.0M
2022-07-27 418.86 420.86 414.96 416.32 0.0M
2022-07-26 416.10 418.75 414.50 418.75 0.0M
2022-07-25 417.46 419.66 414.36 414.36 0.0M
2022-07-22 416.22 419.59 413.84 419.11 0.0M
2022-07-21 412.07 418.03 412.07 415.63 0.0M
2022-07-20 414.68 417.06 411.49 412.08 0.0M
2022-07-19 411.11 414.09 408.42 413.70 0.0M
2022-07-18 408.29 414.75 408.29 414.28 0.0M
2022-07-15 401.00 407.17 399.70 406.99 0.0M
2022-07-14 401.39 404.01 399.08 399.11 0.0M
2022-07-13 403.54 403.93 396.69 402.75 0.0M
2022-07-12 402.17 405.26 401.14 403.78 0.0M
2022-07-11 399.55 404.69 399.17 404.03 0.0M
2022-07-08 401.00 403.10 395.33 403.07 0.0M
2022-07-07 397.61 400.32 395.60 400.24 0.0M
2022-07-06 394.30 397.15 392.07 396.06 0.0M
2022-07-05 394.22 395.81 386.32 391.80 0.0M
2022-07-04 394.57 396.35 392.96 393.32 0.0M
2022-07-01 386.55 392.50 385.77 392.05 0.0M
2022-06-30 387.90 388.79 382.57 387.80 0.0M
2022-06-29 387.86 391.53 383.59 391.53 0.0M
2022-06-28 397.19 398.82 391.25 392.07 0.0M
2022-06-27 397.48 399.10 394.88 398.42 0.0M
2022-06-24 382.81 393.71 382.61 392.85 0.0M
2022-06-23 379.36 381.29 374.76 380.93 0.0M
2022-06-22 382.63 383.36 379.88 382.07 0.0M
2022-06-21 385.71 387.87 385.03 386.16 0.0M
2022-06-20 375.44 383.52 375.44 382.98 0.0M
2022-06-17 374.13 379.47 373.47 374.68 0.0M
2022-06-16 383.67 385.24 372.23 373.39 0.0M
2022-06-15 384.13 388.02 381.42 385.86 0.0M
2022-06-14 392.69 394.58 381.12 382.34 0.0M
2022-06-13 394.24 395.78 388.50 389.33 0.0M
2022-06-10 402.50 402.50 396.04 398.28 0.0M
2022-06-09 409.81 410.04 404.50 405.06 0.0M
2022-06-08 416.79 416.79 409.27 412.56 0.0M
2022-06-07 411.52 415.13 411.52 415.13 0.0M
2022-06-03 410.16 411.68 409.19 409.21 0.0M
2022-06-02 407.88 407.88 405.01 406.90 0.0M
2022-06-01 407.96 408.93 401.33 405.92 0.0M
2022-05-31 409.25 410.75 405.12 408.19 0.0M
2022-05-30 405.86 414.53 405.86 411.82 0.0M
2022-05-25 399.36 401.08 396.94 397.57 0.0M
2022-05-24 396.19 402.04 396.19 396.76 0.0M
2022-05-23 406.11 408.11 400.21 400.66 0.0M
2022-05-20 394.48 402.94 394.19 402.85 0.0M
2022-05-19 389.51 391.98 385.66 390.88 0.0M
2022-05-18 401.08 403.89 393.42 395.94 0.0M
2022-05-17 392.59 401.31 392.59 398.14 0.0M
2022-05-16 386.44 394.88 386.44 391.23 0.0M
2022-05-12 384.05 387.76 378.75 387.76 0.0M
2022-05-11 391.47 392.32 382.85 388.58 0.0M
2022-05-10 387.98 394.32 383.82 390.25 0.0M
2022-05-09 403.79 404.56 386.71 386.71 0.0M
2022-05-06 413.31 414.35 403.40 405.20 0.0M
2022-05-05 422.44 424.13 414.52 415.78 0.0M
2022-05-04 418.90 421.59 415.97 416.95 0.0M
2022-05-03 422.25 422.72 416.23 418.00 0.0M
2022-05-02 423.74 426.40 398.86 418.71 0.0M
2022-04-29 416.99 428.67 416.99 425.82 0.0M
2022-04-28 417.81 419.91 413.99 414.96 0.0M
2022-04-27 412.42 419.79 408.47 416.68 0.0M
2022-04-26 418.25 421.53 411.72 411.72 0.0M
2022-04-25 411.82 418.59 410.16 416.38 0.0M
2022-04-22 419.36 421.88 417.27 417.60 0.0M
2022-04-21 427.78 430.06 423.29 423.29 0.0M
2022-04-20 422.63 428.92 421.60 428.19 0.0M
2022-04-19 417.41 423.67 415.27 423.18 0.0M
2022-04-13 422.34 422.55 419.56 421.33 0.0M
2022-04-12 424.43 425.32 418.21 419.34 0.0M
2022-04-11 430.53 431.91 424.74 425.84 0.0M
2022-04-08 432.87 433.49 428.57 432.28 0.0M
2022-04-07 427.05 431.53 426.90 430.60 0.0M
2022-04-06 429.70 429.70 421.58 423.58 0.0M
2022-04-05 427.43 431.36 424.72 429.33 0.0M
2022-04-04 427.40 427.40 419.74 422.97 0.0M
2022-04-01 422.71 424.40 420.55 424.40 0.0M
2022-03-31 424.74 425.02 420.86 420.86 0.0M
2022-03-30 417.09 422.55 415.47 422.54 0.0M
2022-03-29 415.19 419.81 415.19 416.98 0.0M
2022-03-28 405.34 413.90 405.34 413.32 0.0M
2022-03-25 409.51 412.63 405.61 406.21 0.0M
2022-03-24 417.61 419.35 409.82 409.82 0.0M
2022-03-23 421.49 423.36 414.83 418.09 0.0M
2022-03-22 423.09 423.09 418.96 421.47 0.0M
2022-03-21 422.99 425.05 420.72 423.99 0.0M
2022-03-18 421.06 425.34 417.72 423.50 0.0M
2022-03-17 413.77 420.38 413.77 420.38 0.0M
2022-03-16 409.51 413.59 405.09 411.52 0.0M
2022-03-15 399.47 406.44 396.39 402.88 0.0M
2022-03-14 400.47 407.18 396.34 404.86 0.0M
2022-03-11 398.70 402.79 394.99 400.94 0.0M
2022-03-10 403.94 404.20 395.48 398.12 0.0M
2022-03-09 402.07 402.43 391.60 402.43 0.0M
2022-03-08 395.64 407.00 392.43 395.77 0.0M
2022-03-07 388.98 400.74 386.67 396.70 0.0M
2022-03-04 399.91 404.44 394.28 396.40 0.0M
2022-03-03 405.76 408.73 400.06 402.20 0.0M
2022-03-02 408.18 408.18 401.05 402.46 0.0M
2022-03-01 407.09 409.34 398.46 406.55 0.0M
2022-02-28 393.94 408.04 393.13 408.04 0.0M
2022-02-25 388.80 399.32 386.92 398.79 0.0M
2022-02-24 368.85 385.32 367.27 385.32 0.0M
2022-02-23 387.95 392.57 385.51 385.51 0.0M
2022-02-22 375.23 392.35 375.23 388.65 0.0M
2022-02-21 395.85 397.63 384.43 387.32 0.0M
2022-02-18 402.93 402.93 394.09 394.09 0.0M
2022-02-17 404.19 407.11 400.45 400.88 0.0M
2022-02-16 403.54 406.44 401.78 403.81 0.0M
2022-02-15 392.58 404.25 392.58 403.80 0.0M
2022-02-14 393.67 394.05 387.82 392.20 0.0M
2022-02-11 404.61 404.80 398.38 401.19 0.0M
2022-02-10 412.87 414.53 405.13 408.42 0.0M
2022-02-09 396.76 410.35 396.76 410.15 0.0M
2022-02-08 401.37 404.01 393.92 393.92 0.0M
2022-02-07 399.86 402.47 395.02 401.70 0.0M
2022-02-04 413.13 414.10 397.30 397.30 0.0M
2022-02-03 420.11 420.11 409.19 409.79 0.0M
2022-02-02 416.79 421.25 415.40 420.76 0.0M
2022-02-01 410.51 413.88 407.67 410.15 0.0M
2022-01-31 402.26 408.25 402.26 407.42 0.0M
2022-01-28 401.37 401.37 395.19 397.56 0.0M
2022-01-27 391.89 403.34 390.65 403.05 0.0M
2022-01-26 394.68 401.23 393.47 397.57 0.0M
2022-01-25 394.45 396.96 390.46 391.67 0.0M
2022-01-24 401.66 403.93 386.95 391.11 0.0M
2022-01-21 407.12 408.48 403.02 404.95 0.0M
2022-01-20 410.54 414.31 405.49 414.31 0.0M
2022-01-19 404.63 413.05 402.54 410.91 0.0M
2022-01-18 412.42 412.42 403.63 407.86 0.0M
2022-01-17 412.98 413.87 409.47 413.01 0.0M
2022-01-14 419.97 419.97 411.21 411.21 0.0M
2022-01-13 423.05 425.98 421.92 422.28 0.0M
2022-01-12 422.09 424.31 421.12 423.81 0.0M
2022-01-11 420.23 425.40 418.80 418.99 0.0M
2022-01-10 429.00 429.01 415.67 415.67 0.0M
2022-01-07 428.18 428.61 423.09 424.04 0.0M
2022-01-06 432.93 433.76 424.69 427.83 0.0M
2022-01-05 442.53 444.09 439.45 440.12 0.0M
2022-01-04 449.44 449.44 440.47 441.73 0.0M
2022-01-03 450.48 451.04 445.66 447.50 0.0M