OMX Copenhagen Mid Cap GI (OMXCMCGI)

OMXCMCGI
🏛️ Dänemark →
350.43
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
2022-12-30 254.79 255.38 253.43 254.44 0.0M
2022-12-29 251.73 255.00 250.88 255.00 0.0M
2022-12-28 254.11 254.13 251.60 252.23 0.0M
2022-12-27 253.91 255.28 253.75 254.46 0.0M
2022-12-23 252.25 253.27 251.47 252.76 0.0M
2022-12-22 252.11 254.51 250.65 251.35 0.0M
2022-12-21 250.79 252.14 250.37 250.71 0.0M
2022-12-20 247.71 250.22 247.36 250.22 0.0M
2022-12-19 248.95 250.73 248.17 248.17 0.0M
2022-12-16 248.81 249.76 247.75 249.76 0.0M
2022-12-15 248.52 249.31 247.61 248.36 0.0M
2022-12-14 249.12 250.21 247.67 249.70 0.0M
2022-12-13 249.92 252.73 249.12 249.48 0.0M
2022-12-12 248.68 249.67 248.13 249.26 0.0M
2022-12-09 247.03 250.17 246.04 249.76 0.0M
2022-12-08 246.44 246.44 244.91 246.17 0.0M
2022-12-07 250.37 250.37 246.01 247.05 0.0M
2022-12-06 253.09 253.65 249.94 250.59 0.0M
2022-12-05 251.97 255.57 251.97 254.14 0.0M
2022-12-02 250.08 252.55 249.88 251.55 0.0M
2022-12-01 250.69 251.70 250.26 251.38 0.0M
2022-11-30 247.58 249.91 247.16 249.91 0.0M
2022-11-29 246.15 247.54 244.56 247.41 0.0M
2022-11-28 245.54 246.40 244.40 246.20 0.0M
2022-11-25 245.54 246.28 244.76 246.28 0.0M
2022-11-24 244.51 245.71 242.91 245.32 0.0M
2022-11-23 245.36 246.29 244.50 244.84 0.0M
2022-11-22 243.99 245.72 242.48 245.62 0.0M
2022-11-21 244.33 246.02 243.73 243.83 0.0M
2022-11-18 243.80 244.83 243.06 243.77 0.0M
2022-11-17 243.76 244.65 242.82 244.03 0.0M
2022-11-16 245.86 246.64 243.40 243.77 0.0M
2022-11-15 246.47 247.03 245.13 245.97 0.0M
2022-11-14 246.35 247.37 245.03 246.39 0.0M
2022-11-11 247.99 248.82 245.93 246.59 0.0M
2022-11-10 247.07 247.10 243.17 246.30 0.0M
2022-11-09 247.71 248.72 247.13 247.27 0.0M
2022-11-08 245.37 248.12 245.37 248.12 0.0M
2022-11-07 244.39 247.58 243.06 245.96 0.0M
2022-11-04 246.20 246.53 243.59 244.20 0.0M
2022-11-03 242.32 245.81 241.36 245.70 0.0M
2022-11-02 240.56 241.76 239.63 241.29 0.0M
2022-11-01 239.75 241.77 239.16 240.23 0.0M
2022-10-31 235.81 239.10 235.71 238.63 0.0M
2022-10-28 236.98 236.98 234.45 234.56 0.0M
2022-10-27 238.97 239.89 236.76 237.54 0.0M
2022-10-26 240.38 241.20 238.65 239.01 0.0M
2022-10-25 239.44 239.98 237.85 239.61 0.0M
2022-10-24 236.61 238.60 235.55 238.33 0.0M
2022-10-21 233.66 235.43 233.17 235.08 0.0M
2022-10-20 234.68 235.18 232.94 234.94 0.0M
2022-10-19 237.34 237.42 234.38 235.00 0.0M
2022-10-18 233.20 236.25 233.11 236.25 0.0M
2022-10-17 228.68 232.80 228.45 231.55 0.0M
2022-10-14 225.64 229.90 225.64 228.33 0.0M
2022-10-13 220.34 222.89 218.76 222.89 0.0M
2022-10-12 219.23 221.57 219.02 220.86 0.0M
2022-10-11 221.54 221.54 217.61 220.06 0.0M
2022-10-10 220.20 223.11 218.74 222.42 0.0M
2022-10-07 223.38 223.67 220.44 222.33 0.0M
2022-10-06 219.89 223.72 219.89 223.53 0.0M
2022-10-05 223.30 223.72 218.02 218.42 0.0M
2022-10-04 220.34 223.66 220.34 223.61 0.0M
2022-10-03 217.37 219.55 211.44 219.55 0.0M
2022-09-30 215.68 219.49 215.68 219.35 0.0M
2022-09-29 221.59 222.14 215.30 216.44 0.0M
2022-09-28 222.23 222.52 217.67 221.84 0.0M
2022-09-27 224.26 225.42 222.98 224.39 0.0M
2022-09-26 223.23 223.92 221.69 223.43 0.0M
2022-09-23 229.37 230.03 223.72 225.33 0.0M
2022-09-22 232.69 234.01 230.24 230.41 0.0M
2022-09-21 233.62 235.14 233.21 234.48 0.0M
2022-09-20 235.88 237.96 234.08 234.99 0.0M
2022-09-19 237.08 237.22 231.58 234.87 0.0M
2022-09-16 241.20 241.23 237.13 237.53 0.0M
2022-09-15 242.58 243.84 241.94 242.41 0.0M
2022-09-14 240.05 242.65 240.02 242.16 0.0M
2022-09-13 244.95 245.09 240.52 240.98 0.0M
2022-09-12 242.56 244.65 242.39 244.59 0.0M
2022-09-09 237.93 241.84 237.93 241.84 0.0M
2022-09-08 236.36 237.64 234.17 236.62 0.0M
2022-09-07 234.96 235.77 232.91 235.12 0.0M
2022-09-06 236.36 238.58 235.27 235.99 0.0M
2022-09-05 234.02 236.10 233.47 236.10 0.0M
2022-09-02 234.45 237.26 233.90 236.90 0.0M
2022-09-01 238.82 238.91 233.29 233.39 0.0M
2022-08-31 239.19 241.15 237.88 240.70 0.0M
2022-08-30 239.52 242.88 238.77 239.33 0.0M
2022-08-29 240.25 241.41 238.35 238.91 0.0M
2022-08-26 249.70 249.71 243.69 243.84 0.0M
2022-08-25 251.38 252.39 250.11 250.24 0.0M
2022-08-24 248.42 250.98 247.55 250.34 0.0M
2022-08-23 249.83 250.61 247.80 249.70 0.0M
2022-08-22 251.92 252.92 247.95 250.22 0.0M
2022-08-19 255.78 255.78 252.63 252.87 0.0M
2022-08-18 254.37 256.89 253.54 256.42 0.0M
2022-08-17 253.08 253.66 251.48 252.06 0.0M
2022-08-16 251.99 254.43 251.99 252.83 0.0M
2022-08-15 252.73 254.04 250.89 251.04 0.0M
2022-08-12 253.36 253.36 250.87 251.55 0.0M
2022-08-11 251.63 254.13 251.09 253.19 0.0M
2022-08-10 247.52 250.70 245.68 250.37 0.0M
2022-08-09 247.79 248.86 245.74 246.80 0.0M
2022-08-08 249.70 250.09 246.22 247.49 0.0M
2022-08-05 251.52 251.98 247.36 248.38 0.0M
2022-08-04 249.83 252.59 249.64 250.32 0.0M
2022-08-03 248.05 248.99 246.57 247.87 0.0M
2022-08-02 247.64 248.57 246.09 246.63 0.0M
2022-08-01 248.63 250.73 247.61 248.55 0.0M
2022-07-29 243.96 248.63 243.63 247.61 0.0M
2022-07-28 239.65 243.68 239.65 242.59 0.0M
2022-07-27 236.39 238.78 236.34 238.30 0.0M
2022-07-26 237.09 237.81 235.90 236.45 0.0M
2022-07-25 238.22 238.22 235.37 236.83 0.0M
2022-07-22 237.38 238.65 235.97 238.10 0.0M
2022-07-21 235.79 237.66 235.39 237.18 0.0M
2022-07-20 234.87 236.36 233.94 235.79 0.0M
2022-07-19 233.14 234.92 232.11 234.17 0.0M
2022-07-18 229.36 233.58 229.36 233.58 0.0M
2022-07-15 226.60 228.72 226.25 228.42 0.0M
2022-07-14 228.46 230.04 226.76 227.48 0.0M
2022-07-13 228.18 229.50 226.71 228.71 0.0M
2022-07-12 228.71 229.26 227.59 228.47 0.0M
2022-07-11 230.51 231.52 228.78 229.12 0.0M
2022-07-08 229.80 231.65 228.92 231.21 0.0M
2022-07-07 224.90 229.76 224.90 229.56 0.0M
2022-07-06 224.10 224.98 223.22 223.79 0.0M
2022-07-05 226.57 227.40 222.93 223.18 0.0M
2022-07-04 226.77 227.42 225.44 225.67 0.0M
2022-07-01 226.40 228.32 225.23 225.68 0.0M
2022-06-30 228.51 228.51 225.89 226.50 0.0M
2022-06-29 230.82 230.86 228.59 229.69 0.0M
2022-06-28 235.33 235.89 231.41 231.52 0.0M
2022-06-27 232.32 236.13 232.32 235.08 0.0M
2022-06-24 228.55 231.84 228.50 231.54 0.0M
2022-06-23 229.36 229.40 225.96 228.45 0.0M
2022-06-22 233.49 233.49 228.77 230.10 0.0M
2022-06-21 232.02 235.00 232.02 234.08 0.0M
2022-06-20 228.67 231.41 227.63 231.35 0.0M
2022-06-17 224.99 229.48 224.99 226.86 0.0M
2022-06-16 234.15 234.20 225.35 225.35 0.0M
2022-06-15 231.77 234.03 230.23 233.72 0.0M
2022-06-14 234.81 236.60 229.68 231.67 0.0M
2022-06-13 238.04 238.59 234.27 234.39 0.0M
2022-06-10 246.60 246.60 239.88 240.37 0.0M
2022-06-09 250.39 250.73 247.81 247.81 0.0M
2022-06-08 253.94 254.21 250.78 251.24 0.0M
2022-06-07 252.58 254.40 252.04 254.07 0.0M
2022-06-03 252.86 255.51 252.17 252.17 0.0M
2022-06-02 251.39 251.82 250.71 250.86 0.0M
2022-06-01 254.54 254.54 250.59 251.01 0.0M
2022-05-31 254.02 254.53 251.89 253.59 0.0M
2022-05-30 254.82 256.28 253.59 253.96 0.0M
2022-05-25 251.33 252.91 250.60 252.48 0.0M
2022-05-24 250.45 251.71 249.48 250.49 0.0M
2022-05-23 250.61 252.43 249.31 250.10 0.0M
2022-05-20 247.50 249.86 247.50 248.97 0.0M
2022-05-19 246.97 247.24 244.73 246.39 0.0M
2022-05-18 248.41 250.74 246.71 248.96 0.0M
2022-05-17 246.70 249.52 245.92 246.57 0.0M
2022-05-16 241.88 245.73 241.88 244.77 0.0M
2022-05-12 244.28 244.28 239.97 241.83 0.0M
2022-05-11 242.03 246.20 241.42 245.16 0.0M
2022-05-10 240.30 242.12 238.99 240.53 0.0M
2022-05-09 249.29 249.29 239.76 239.76 0.0M
2022-05-06 254.16 255.03 249.24 250.24 0.0M
2022-05-05 262.72 262.72 255.89 256.17 0.0M
2022-05-04 261.15 261.58 260.11 260.37 0.0M
2022-05-03 259.72 260.97 259.11 260.17 0.0M
2022-05-02 259.40 260.82 254.50 258.46 0.0M
2022-04-29 260.66 262.61 259.72 260.82 0.0M
2022-04-28 261.09 262.84 258.30 258.96 0.0M
2022-04-27 259.65 260.85 255.77 260.25 0.0M
2022-04-26 261.71 265.22 259.10 259.38 0.0M
2022-04-25 265.42 265.42 259.16 259.16 0.0M
2022-04-22 265.64 267.04 264.73 266.25 0.0M
2022-04-21 264.80 267.91 264.80 266.47 0.0M
2022-04-20 261.05 265.80 260.64 264.44 0.0M
2022-04-19 256.90 260.37 256.69 260.23 0.0M
2022-04-13 255.80 257.14 255.16 256.05 0.0M
2022-04-12 257.47 257.47 252.80 255.34 0.0M
2022-04-11 260.35 260.65 257.89 258.58 0.0M
2022-04-08 259.06 261.26 258.83 260.50 0.0M
2022-04-07 258.88 260.06 258.16 258.74 0.0M
2022-04-06 262.99 262.99 256.64 257.62 0.0M
2022-04-05 262.84 264.44 262.20 262.54 0.0M
2022-04-04 263.84 263.95 261.69 261.93 0.0M
2022-04-01 260.74 263.40 260.74 263.02 0.0M
2022-03-31 264.04 264.71 260.30 260.32 0.0M
2022-03-30 262.00 263.43 260.54 263.21 0.0M
2022-03-29 260.92 263.75 260.92 263.10 0.0M
2022-03-28 257.49 260.03 257.48 259.31 0.0M
2022-03-25 258.11 258.32 255.62 256.07 0.0M
2022-03-24 260.66 260.66 256.66 257.16 0.0M
2022-03-23 263.78 264.62 257.94 260.42 0.0M
2022-03-22 261.52 263.34 260.17 262.65 0.0M
2022-03-21 259.33 260.71 258.85 260.41 0.0M
2022-03-18 259.06 259.69 257.45 259.26 0.0M
2022-03-17 258.74 260.35 257.63 258.50 0.0M
2022-03-16 252.73 257.75 252.73 256.69 0.0M
2022-03-15 252.37 252.85 248.60 250.22 0.0M
2022-03-14 252.72 254.96 252.72 253.39 0.0M
2022-03-11 248.63 253.52 247.85 252.13 0.0M
2022-03-10 250.14 250.14 246.60 248.43 0.0M
2022-03-09 243.54 248.79 243.54 248.50 0.0M
2022-03-08 238.13 244.92 238.13 242.44 0.0M
2022-03-07 238.39 242.48 232.74 238.93 0.0M
2022-03-04 242.95 244.26 240.56 241.15 0.0M
2022-03-03 241.48 246.53 241.48 244.11 0.0M
2022-03-02 243.00 243.05 239.27 239.91 0.0M
2022-03-01 249.70 250.05 243.30 243.76 0.0M
2022-02-28 243.97 249.44 243.97 249.44 0.0M
2022-02-25 240.47 246.53 240.47 246.11 0.0M
2022-02-24 236.50 239.74 232.75 238.47 0.0M
2022-02-23 245.35 247.75 245.19 245.36 0.0M
2022-02-22 238.39 246.16 238.10 245.38 0.0M
2022-02-21 249.45 249.89 242.18 243.68 0.0M
2022-02-18 251.32 252.55 249.30 249.34 0.0M
2022-02-17 252.67 255.20 251.04 251.04 0.0M
2022-02-16 255.73 256.38 252.77 252.87 0.0M
2022-02-15 248.17 254.94 248.17 254.86 0.0M
2022-02-14 251.46 251.46 246.05 248.58 0.0M
2022-02-11 254.84 254.87 251.68 254.68 0.0M
2022-02-10 258.86 259.24 253.86 255.33 0.0M
2022-02-09 254.42 257.97 253.51 257.64 0.0M
2022-02-08 256.82 258.25 251.46 251.46 0.0M
2022-02-07 257.88 258.37 254.72 257.32 0.0M
2022-02-04 262.10 262.60 256.07 256.25 0.0M
2022-02-03 268.39 268.39 259.96 260.27 0.0M
2022-02-02 263.53 269.75 263.46 268.80 0.0M
2022-02-01 260.31 261.97 260.12 260.94 0.0M
2022-01-31 258.24 259.88 256.93 259.00 0.0M
2022-01-28 258.56 258.57 255.65 256.20 0.0M
2022-01-27 256.04 259.59 255.40 258.82 0.0M
2022-01-26 255.53 259.38 255.36 257.58 0.0M
2022-01-25 251.90 256.52 251.90 253.62 0.0M
2022-01-24 260.27 261.04 249.62 251.53 0.0M
2022-01-21 265.28 265.36 260.84 261.69 0.0M
2022-01-20 266.30 267.35 264.24 267.16 0.0M
2022-01-19 265.10 268.05 264.35 267.02 0.0M
2022-01-18 271.19 271.19 265.78 267.35 0.0M
2022-01-17 273.01 273.07 270.19 271.88 0.0M
2022-01-14 276.32 277.27 272.65 274.02 0.0M
2022-01-13 275.21 279.51 274.31 277.29 0.0M
2022-01-12 270.94 275.33 270.81 274.91 0.0M
2022-01-11 267.10 270.08 267.10 269.46 0.0M
2022-01-10 272.48 272.82 266.01 266.33 0.0M
2022-01-07 272.72 274.50 271.17 271.49 0.0M
2022-01-06 274.95 274.95 270.44 272.05 0.0M
2022-01-05 276.19 277.12 275.36 276.00 0.0M
2022-01-04 277.86 277.86 275.16 275.75 0.0M
2022-01-03 275.50 277.74 274.57 276.88 0.0M