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
2023-12-29 494.38 495.70 493.39 494.30 0.0M
2023-12-28 492.76 496.74 492.03 494.24 0.0M
2023-12-27 489.72 493.52 489.14 491.00 0.0M
2023-12-22 490.43 492.77 489.20 491.41 0.0M
2023-12-21 487.95 491.85 487.95 491.47 0.0M
2023-12-20 482.48 489.16 482.48 489.04 0.0M
2023-12-19 480.16 484.01 480.13 483.05 0.0M
2023-12-18 480.59 482.43 480.09 480.91 0.0M
2023-12-15 473.86 478.05 473.52 476.66 0.0M
2023-12-14 476.94 481.81 473.25 475.20 0.0M
2023-12-13 469.14 472.92 468.74 472.18 0.0M
2023-12-12 464.28 468.34 463.67 465.87 0.0M
2023-12-11 474.65 475.49 470.55 471.53 0.0M
2023-12-08 471.34 474.10 469.48 472.87 0.0M
2023-12-07 476.85 477.30 469.68 471.36 0.0M
2023-12-06 480.39 481.38 476.54 477.10 0.0M
2023-12-05 478.92 480.09 476.60 479.25 0.0M
2023-12-04 479.36 483.82 478.13 480.12 0.0M
2023-12-01 479.31 481.28 474.48 481.28 0.0M
2023-11-30 475.64 480.16 473.52 479.85 0.0M
2023-11-29 470.63 476.44 470.63 475.82 0.0M
2023-11-28 478.60 478.60 471.74 471.87 0.0M
2023-11-27 483.46 485.61 481.43 482.28 0.0M
2023-11-24 483.12 483.68 480.47 483.68 0.0M
2023-11-23 478.63 481.63 477.70 480.81 0.0M
2023-11-22 474.57 479.90 474.30 477.78 0.0M
2023-11-21 477.80 479.57 474.85 476.80 0.0M
2023-11-20 473.70 480.16 473.01 480.16 0.0M
2023-11-17 470.72 476.55 470.72 475.61 0.0M
2023-11-16 464.21 469.33 464.21 466.88 0.0M
2023-11-15 467.77 470.41 465.23 467.13 0.0M
2023-11-14 469.43 471.81 467.17 468.36 0.0M
2023-11-13 474.15 476.15 463.93 467.73 0.0M
2023-11-10 467.81 471.82 463.56 464.94 0.0M
2023-11-09 470.75 471.91 467.82 468.06 0.0M
2023-11-08 468.44 476.59 468.44 474.20 0.0M
2023-11-07 467.60 470.60 465.00 467.42 0.0M
2023-11-06 464.76 468.08 461.80 467.70 0.0M
2023-11-03 471.19 472.26 460.38 462.37 0.0M
2023-11-02 467.71 476.67 463.73 474.59 0.0M
2023-11-01 464.22 464.82 459.62 462.23 0.0M
2023-10-31 461.28 464.58 458.86 460.81 0.0M
2023-10-30 454.83 460.78 454.83 458.41 0.0M
2023-10-27 454.39 457.87 450.56 452.40 0.0M
2023-10-26 456.83 457.77 451.23 456.65 0.0M
2023-10-25 462.97 464.81 456.24 460.97 0.0M
2023-10-24 461.13 463.38 456.62 461.52 0.0M
2023-10-23 459.40 463.34 457.03 460.27 0.0M
2023-10-20 460.38 465.32 459.88 459.92 0.0M
2023-10-19 471.91 475.15 461.64 462.76 0.0M
2023-10-18 478.70 479.99 475.92 476.65 0.0M
2023-10-17 481.43 485.39 479.26 481.00 0.0M
2023-10-16 488.78 488.78 479.69 479.69 0.0M
2023-10-13 483.13 493.00 475.25 485.44 0.0M
2023-10-12 478.17 490.59 478.17 485.71 0.0M
2023-10-11 474.54 477.78 472.98 476.78 0.0M
2023-10-10 463.79 467.94 463.70 467.42 0.0M
2023-10-09 464.09 466.45 459.63 459.63 0.0M
2023-10-06 461.58 463.27 459.39 462.45 0.0M
2023-10-05 455.13 459.04 453.46 457.35 0.0M
2023-10-04 447.43 456.83 445.78 453.56 0.0M
2023-10-03 460.79 462.28 450.86 451.12 0.0M
2023-10-02 465.27 465.27 456.44 457.51 0.0M
2023-09-29 466.14 470.86 464.92 464.92 0.0M
2023-09-28 466.65 467.24 463.51 465.63 0.0M
2023-09-27 464.01 467.07 462.65 463.94 0.0M
2023-09-26 462.56 468.21 462.56 465.34 0.0M
2023-09-25 466.54 468.34 461.52 462.18 0.0M
2023-09-22 465.13 468.70 465.13 466.57 0.0M
2023-09-21 475.10 478.24 467.86 468.27 0.0M
2023-09-20 472.51 480.51 470.46 477.85 0.0M
2023-09-19 467.95 471.79 467.55 468.66 0.0M
2023-09-18 473.48 474.39 468.01 470.80 0.0M
2023-09-15 484.14 485.83 477.51 477.51 0.0M
2023-09-14 476.16 483.98 476.16 483.98 0.0M
2023-09-13 474.56 476.81 468.83 475.00 0.0M
2023-09-12 482.10 482.10 475.08 477.25 0.0M
2023-09-11 478.70 483.02 476.76 479.61 0.0M
2023-09-08 477.93 480.50 474.73 477.43 0.0M
2023-09-07 472.95 477.08 472.11 476.12 0.0M
2023-09-06 474.04 475.25 470.58 474.32 0.0M
2023-09-05 475.46 477.69 474.32 474.78 0.0M
2023-09-04 475.89 481.77 475.89 476.30 0.0M
2023-09-01 470.80 475.08 469.42 474.77 0.0M
2023-08-31 473.18 473.88 468.44 468.44 0.0M
2023-08-30 481.77 481.77 472.47 472.73 0.0M
2023-08-29 481.06 483.80 478.92 481.97 0.0M
2023-08-28 477.64 481.05 476.77 480.02 0.0M
2023-08-25 475.37 476.86 474.56 475.14 0.0M
2023-08-24 478.77 482.63 477.02 478.09 0.0M
2023-08-23 474.74 479.51 473.94 479.39 0.0M
2023-08-22 473.73 476.80 472.74 473.36 0.0M
2023-08-21 471.50 476.16 470.77 470.86 0.0M
2023-08-18 470.29 471.22 467.08 468.48 0.0M
2023-08-17 472.57 475.97 472.13 473.70 0.0M
2023-08-16 471.44 476.52 471.09 475.15 0.0M
2023-08-15 471.52 475.60 469.95 470.98 0.0M
2023-08-14 471.36 473.63 470.60 472.01 0.0M
2023-08-11 473.41 477.30 470.01 472.79 0.0M
2023-08-10 477.78 479.24 471.03 476.79 0.0M
2023-08-09 483.41 485.86 477.05 479.63 0.0M
2023-08-08 448.57 484.16 445.53 481.85 0.0M
2023-08-07 443.78 448.40 443.70 448.40 0.0M
2023-08-04 444.32 446.60 442.16 442.74 0.0M
2023-08-03 446.70 448.20 445.05 445.88 0.0M
2023-08-02 450.61 451.24 446.57 448.97 0.0M
2023-08-01 454.55 455.12 452.41 455.00 0.0M
2023-07-31 449.74 455.68 448.98 455.19 0.0M
2023-07-28 449.83 451.19 447.20 447.86 0.0M
2023-07-27 453.10 455.55 452.50 453.11 0.0M
2023-07-26 458.27 459.10 449.32 450.63 0.0M
2023-07-25 454.74 459.05 453.40 457.85 0.0M
2023-07-24 462.11 462.87 458.47 459.18 0.0M
2023-07-21 460.07 462.04 457.97 461.73 0.0M
2023-07-20 453.77 460.94 453.77 460.94 0.0M
2023-07-19 456.17 457.50 453.22 454.31 0.0M
2023-07-18 451.92 454.14 451.13 453.88 0.0M
2023-07-17 451.49 454.11 449.81 453.04 0.0M
2023-07-14 447.61 453.37 447.61 451.64 0.0M
2023-07-13 445.77 452.17 445.70 448.75 0.0M
2023-07-12 440.56 445.06 436.82 444.16 0.0M
2023-07-11 448.85 448.85 440.68 442.50 0.0M
2023-07-10 448.01 448.31 443.61 446.04 0.0M
2023-07-07 449.99 451.31 446.37 448.98 0.0M
2023-07-06 455.42 456.79 449.64 449.96 0.0M
2023-07-05 455.16 456.62 454.40 456.58 0.0M
2023-07-04 457.04 458.06 454.55 456.61 0.0M
2023-07-03 460.77 461.11 455.25 455.59 0.0M
2023-06-30 452.29 459.85 451.72 458.24 0.0M
2023-06-29 448.83 450.64 448.12 450.03 0.0M
2023-06-28 445.05 451.03 444.53 449.32 0.0M
2023-06-27 448.78 448.80 442.07 443.71 0.0M
2023-06-26 453.97 453.97 448.95 449.36 0.0M
2023-06-23 446.57 453.90 446.57 452.36 0.0M
2023-06-22 448.23 454.74 446.79 453.48 0.0M
2023-06-21 456.18 459.60 455.23 455.44 0.0M
2023-06-20 453.90 458.48 453.33 457.48 0.0M
2023-06-19 460.27 460.27 456.29 456.29 0.0M
2023-06-16 463.93 465.32 461.66 463.62 0.0M
2023-06-15 461.39 462.97 459.85 462.51 0.0M
2023-06-14 459.80 462.11 459.80 460.94 0.0M
2023-06-13 460.15 462.33 459.13 459.57 0.0M
2023-06-12 461.54 463.83 458.87 458.97 0.0M
2023-06-09 462.41 462.41 457.91 459.42 0.0M
2023-06-08 459.09 462.88 457.76 461.19 0.0M
2023-06-07 463.17 463.17 457.73 457.73 0.0M
2023-06-06 460.79 464.95 458.68 464.58 0.0M
2023-06-02 456.56 456.56 452.25 455.64 0.0M
2023-06-01 459.88 461.44 454.60 456.69 0.0M
2023-05-31 456.44 461.17 456.44 457.73 0.0M
2023-05-30 464.90 465.49 460.21 460.21 0.0M
2023-05-26 462.29 465.81 461.39 464.54 0.0M
2023-05-25 460.07 464.56 459.82 460.42 0.0M
2023-05-24 465.95 465.95 459.13 460.34 0.0M
2023-05-23 475.91 475.91 468.68 468.68 0.0M
2023-05-22 477.10 478.57 475.50 478.37 0.0M
2023-05-17 472.31 474.09 470.13 470.13 0.0M
2023-05-16 474.73 475.33 470.22 471.16 0.0M
2023-05-15 477.47 477.78 475.29 475.67 0.0M
2023-05-12 470.05 477.02 469.34 476.27 0.0M
2023-05-11 467.29 472.52 466.56 469.64 0.0M
2023-05-10 465.82 466.34 462.23 465.90 0.0M
2023-05-09 465.45 465.45 459.38 464.69 0.0M
2023-05-08 462.00 469.23 460.68 467.74 0.0M
2023-05-04 458.96 458.96 445.69 455.57 0.0M
2023-05-03 465.10 466.13 459.43 460.57 0.0M
2023-05-02 465.74 466.10 462.02 462.32 0.0M
2023-05-01 465.09 465.80 463.36 465.74 0.0M
2023-04-28 462.91 464.07 461.15 462.09 0.0M
2023-04-27 458.94 464.09 458.92 460.14 0.0M
2023-04-26 464.27 464.54 453.24 456.03 0.0M
2023-04-25 467.75 469.67 466.13 466.78 0.0M
2023-04-24 470.26 471.54 468.80 469.20 0.0M
2023-04-21 464.05 470.21 462.02 470.21 0.0M
2023-04-20 459.99 463.26 459.99 461.28 0.0M
2023-04-19 469.71 469.71 459.24 462.20 0.0M
2023-04-18 473.59 475.00 469.63 470.13 0.0M
2023-04-17 469.40 473.35 468.55 471.95 0.0M
2023-04-14 459.26 467.49 459.26 466.85 0.0M
2023-04-13 455.44 463.12 455.02 458.51 0.0M
2023-04-12 450.02 453.72 448.80 452.70 0.0M
2023-04-11 448.70 451.20 444.59 448.62 0.0M
2023-04-05 444.67 447.63 444.56 445.08 0.0M
2023-04-04 449.11 450.57 447.53 447.53 0.0M
2023-04-03 452.18 452.18 446.49 447.71 0.0M
2023-03-31 449.91 452.80 448.39 451.08 0.0M
2023-03-30 446.46 450.26 446.39 449.72 0.0M
2023-03-29 440.08 444.78 439.08 444.72 0.0M
2023-03-28 448.16 450.36 444.58 444.95 0.0M
2023-03-27 445.85 448.34 444.75 447.49 0.0M
2023-03-24 440.93 442.15 437.30 442.15 0.0M
2023-03-23 438.29 443.54 437.96 443.16 0.0M
2023-03-22 439.88 442.10 437.71 441.08 0.0M
2023-03-21 435.06 439.66 435.06 438.37 0.0M
2023-03-20 427.18 433.60 422.27 432.44 0.0M
2023-03-17 431.75 436.66 426.88 428.49 0.0M
2023-03-16 433.17 434.44 423.39 430.10 0.0M
2023-03-15 439.43 440.98 430.88 432.09 0.0M
2023-03-14 430.08 438.70 428.54 437.54 0.0M
2023-03-13 438.04 438.70 427.82 431.15 0.0M
2023-03-10 441.82 442.86 437.35 438.14 0.0M
2023-03-09 442.12 446.46 442.12 446.11 0.0M
2023-03-08 444.36 444.36 439.54 441.56 0.0M
2023-03-07 448.21 451.16 446.44 446.81 0.0M
2023-03-06 449.55 451.16 447.31 447.72 0.0M
2023-03-03 445.59 448.32 445.35 447.93 0.0M
2023-03-02 442.89 445.78 442.04 445.78 0.0M
2023-03-01 443.23 446.72 443.23 444.60 0.0M
2023-02-28 443.73 445.96 442.26 443.47 0.0M
2023-02-27 442.26 446.85 442.26 446.41 0.0M
2023-02-24 443.55 445.52 441.28 442.30 0.0M
2023-02-23 442.95 445.87 441.06 444.13 0.0M
2023-02-22 444.33 444.33 440.20 442.08 0.0M
2023-02-21 442.21 446.28 442.01 446.09 0.0M
2023-02-20 443.75 444.76 441.60 443.52 0.0M
2023-02-17 437.49 443.88 436.91 442.42 0.0M
2023-02-16 442.66 442.74 438.30 439.82 0.0M
2023-02-15 439.74 442.30 438.11 441.91 0.0M
2023-02-14 443.02 444.23 440.55 441.90 0.0M
2023-02-13 438.61 441.96 436.89 441.78 0.0M
2023-02-10 438.92 438.92 432.11 436.24 0.0M
2023-02-09 439.29 440.46 437.77 440.02 0.0M
2023-02-08 434.77 443.87 434.77 438.48 0.0M
2023-02-07 435.56 438.19 435.11 435.93 0.0M
2023-02-06 433.03 435.31 431.41 434.88 0.0M
2023-02-03 425.50 433.97 423.93 433.97 0.0M
2023-02-02 425.67 428.30 424.29 426.55 0.0M
2023-02-01 424.96 430.58 423.25 425.83 0.0M
2023-01-31 423.30 424.54 418.55 422.39 0.0M
2023-01-30 421.63 425.52 420.22 425.52 0.0M
2023-01-27 420.14 422.33 417.84 421.89 0.0M
2023-01-26 422.44 424.01 419.81 420.41 0.0M
2023-01-25 427.31 427.94 417.67 419.81 0.0M
2023-01-24 431.42 432.20 427.43 428.06 0.0M
2023-01-23 430.40 431.40 428.77 430.44 0.0M
2023-01-20 429.80 430.67 427.43 429.27 0.0M
2023-01-19 432.99 433.95 428.78 428.82 0.0M
2023-01-18 433.59 435.37 432.71 434.72 0.0M
2023-01-17 431.60 434.62 431.60 433.08 0.0M
2023-01-16 427.35 432.43 427.35 432.43 0.0M
2023-01-13 421.86 426.78 421.86 425.13 0.0M
2023-01-12 421.71 423.13 418.16 422.20 0.0M
2023-01-11 421.28 424.91 419.28 420.58 0.0M
2023-01-10 427.85 427.85 421.49 423.02 0.0M
2023-01-09 432.34 433.05 430.08 430.57 0.0M
2023-01-06 427.80 430.19 425.78 430.19 0.0M
2023-01-05 431.05 431.06 426.73 428.13 0.0M
2023-01-04 434.29 436.56 430.03 430.64 0.0M
2023-01-03 429.44 433.73 429.44 433.55 0.0M
2023-01-02 423.61 429.44 423.61 428.35 0.0M