Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 19. juli 13:06
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Meglerandel
Tegningsretter
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
A.P. Møller - Mærsk... MAERSK-A 8 020.008 015.008 020.00180.00 2.30% 7 845.007 815.008 055.007 840.002 5052.36
A.P. Møller - Mærsk... MAERSK-B 8 488.008 484.008 488.00222.00 2.69% 8 292.008 240.008 528.008 266.0017 2030.64
AGF A/S B AGF-B 0.2360.2360.241-0.004 -1.67% 0.2420.2360.2420.24043 5000.19
ALK-Abelló B A/S ALK-B 1 172.001 172.001 174.00-4.00 -0.34% 1 172.001 164.001 176.001 176.002 5691.15
Aalborg Boldspilkl... AAB -148.00150.500.00 0.00%       145.50-1.24
Absalon Invest Dan... ABIDA -89.8090.100.00 0.00%       89.80-3.37
Absalon Invest EM... ABIEVO -95.0096.150.00 0.00%       94.55-4.63
Absalon Invest Glo... ABIGHY 93.9093.2093.650.70 0.75% 93.9093.9093.9093.202200.85
Absalon Invest Obl... ABIO -99.95100.300.00 0.00%       100.30-0.45
Absalon Invest Pen... ABIPPB -208.80210.000.00 0.00%       210.00-0.65
Absalon Invest Pen... ABIPPM -177.50178.800.00 0.00%       176.10-1.00
Absalon Invest Pen... ABIPPS -163.40164.600.00 0.00%       162.40-0.59
Absalon Invest Pen... ABIPPV -249.20251.600.00 0.00%       246.10-1.42
Absalon Invest Rus... ABIRUS -111.90114.000.00 0.00%       112.80-0.75
Accunia Invest EUR... ACACIGDK... -994.80999.600.00 0.00%       1 003.00-0.12
Accunia Invest EUR... ACAECO -999.101 006.100.00 0.00%       1 015.90-1.00
Admiral Capital A/... ADMCAP-B 1.791.751.790.01 0.56% 1.791.791.791.782 3000.32
Agillic A/S AGILC 35.88035.02035.8050.880 2.51% 35.00034.50035.88035.0002 3112.43
Alm. Brand A/S ALMB 67.2067.1067.200.50 0.75% 67.1066.8067.5066.7040 0080.51
Alm. Brand Invest E... ALIEHE -98.7099.500.00 0.00%       99.90-1.00
Alm. Brand Invest K... ALIKOB -101.60102.000.00 0.00%       101.90-1.00
Alm. Brand Invest V... ALIVOB -101.00101.500.00 0.00%       101.00-0.78
Alm. Brand Invest, ... ALIEUA -97.8098.700.00 0.00%       97.45-1.00
Alm. Brand Invest, ... ALIGLO 100.20100.50101.40-0.20 -0.20% 100.50100.20100.50100.403 1480.27
Alm. Brand Invest, ... ALILO -100.00100.400.00 0.00%       100.00-1.00
Alm. Brand Invest, ... ALIMIX -131.40132.100.00 0.00%       130.50-1.38
Alm. Brand Invest, ... ALIMD -102.30102.600.00 0.00%       102.00-0.91
Alm. Brand Invest, ... ALIMOF -189.40190.700.00 0.00%       189.40-1.56
Alm. Brand Invest, ... ALINA 119.00118.90119.501.10 0.93% 119.00119.00119.00117.909700.82
Amalie Invest Glob... AMIGLO 117.60117.50117.600.10 0.09% 117.60117.60117.60117.503721.00
Ambu A/S AMBU-B 218.40218.20218.401.80 0.83% 218.00215.00219.80216.60213 2091.02
Andersen & Martin... AM-B -64.0066.000.00 0.00%       66.00-0.57
Arkil Holding B A/S ARKIL-B 1 210.001 210.001 220.000.00 0.00% 1 210.001 210.001 210.001 210.00250.55
Athena Investment... ATHENA 8.608.568.60-0.06 -0.69% 8.628.608.628.6678 9663.01
Atlantic Petroleum... ATLA-DKK 7.507.307.550.05 0.67% 7.507.507.507.451 3500.55
BI Erhvervsejendom... BIAEJD -200.00201.500.00 0.00%       200.00-1.93
BI Private Equity BAKPEQ 5.305.016.30-0.05 -0.93% 5.255.255.305.3514 0000.66
BIL Danmark DK Sm... BDIDKSMA... -93.6094.600.00 0.00%       94.30-1.00
BIL Danmark Dansk... BDIDSCAK... -234.10236.100.00 0.00%       234.60-1.03
BLS Invest Danske ... BLKDA -1 700.801 709.300.00 0.00%       1 710.00-1.61
BLS Invest Globale... BLIGAA -1 697.401 705.900.00 0.00%       1 678.50-1.00
BLS Invest Globale... BLKGA 2 177.502 170.002 174.502.10 0.10% 2 177.502 177.502 177.502 175.40141.75
Bang & Olufsen Ho... BO 165.60165.20165.600.80 0.49% 164.20162.80165.60164.8027 7510.60
BankInvest Asiatis... BAIAAA 100.10100.10100.70-0.10 -0.10% 100.10100.10100.10100.201 0040.95
BankInvest Basis G... BAIBGAKT... 337.80337.80338.600.70 0.21% 337.50337.50337.80337.102 0060.28
BankInvest Basis G... BAIBGAAK... 610.10610.10611.00-0.90 -0.15% 610.10610.10610.10611.00650.83
BankInvest Basis G... BAIGLAEA -131.30131.700.00 0.00%       130.90-1.00
BankInvest Danske... BAIDKAA 90.7590.7591.000.45 0.50% 90.8090.5091.1590.301 5921.37
BankInvest Danske... BAIDKAAK... 125.10125.20125.500.20 0.16% 125.30125.10125.30124.905 5001.42
BankInvest EM Obl... BAIEMOLV... 96.6596.4596.90-0.05 -0.05% 96.7096.6596.7096.705901.40
BankInvest EM Obl... BAIEMOBA 54.6054.6054.90-0.05 -0.09% 54.6054.6054.6054.653 2130.70
BankInvest EM Obl... BAIEMOAK... -165.20165.700.00 0.00%       165.10-1.26
BankInvest EM Vir... BAIEMVKL -96.9599.000.00 0.00%       96.90-30.82
BankInvest Emergi... BAIEMAA 131.40131.30132.100.70 0.54% 131.40131.40131.40130.703170.98
BankInvest Europa... BAIESCA 128.80128.40128.80-0.20 -0.16% 128.80128.80128.80129.005820.83
BankInvest Globale... BAIGIOA -111.20111.500.00 0.00%       111.40-1.17
BankInvest Globalt... BAIGFA 152.30152.30152.700.20 0.13% 152.00152.00152.30152.107 4910.86
BankInvest Højt Ud... BAIHUAA 139.50139.10139.500.80 0.58% 139.00139.00139.50138.701 4330.41
BankInvest Korte D... BAIKDKOA... -124.60124.800.00 0.00%       124.80-1.16
BankInvest Korte D... BAIKDOBA -90.9091.000.00 0.00%       90.95-0.47
BankInvest Lange D... BAILDOBA 98.7598.7098.950.00 0.00% 98.9098.7598.9098.752 8470.96
BankInvest New Em... BAINEMAA -111.30113.200.00 0.00%       111.10-1.17
BankInvest Optima... BAKO10AK... -124.90125.500.00 0.00%       124.90-0.96
BankInvest Optima... BAKO10KL 101.20100.70101.200.00 0.00% 101.20101.20101.20101.204 9161.31
BankInvest Optima... BAKO30AK... -100.40100.800.00 0.00%       100.80-1.25
BankInvest Optima... BAKO30KL 101.10100.60101.100.00 0.00% 101.10101.10101.10101.101 3221.07
BankInvest Optima... BAKO55AK... 160.30160.30161.200.20 0.12% 160.40160.30160.40160.106250.86
BankInvest Optima... BAKO55KL 100.40100.40100.90-0.30 -0.30% 100.90100.40100.90100.701 2881.03
BankInvest Optima... BAKO75AK... -171.00171.600.00 0.00%       171.30-1.29
BankInvest Optima... BAKO75KL -99.65100.200.00 0.00%       100.10-0.99
BankInvest Select ... BSKFDAKL -27 421.0027 517.000.00 0.00%       27 348.00-1.00
BankInvest Select ... BSKFGA -25 793.0025 871.000.00 0.00%       25 631.00-1.00
BankInvest USA Sm... BAIUSCA 134.20134.20134.700.50 0.37% 134.20134.20134.20133.70800.81
BankInvest Udenla... BAIUOBA 107.80107.70107.800.10 0.09% 107.60107.60107.80107.705711.03
BankInvest Virksom... BAIVOIGA... -141.50142.300.00 0.00%       141.50-1.63
BankInvest Virksom... BAIVOIGE... -109.40110.000.00 0.00%       109.50-1.19
BankInvest Virksom... BAIVOHYA -98.4099.200.00 0.00%       98.35-1.10
BankInvest Virksom... BAIVOIGA 77.7077.7077.95-0.05 -0.06% 77.9577.7077.9577.751 7070.66
BankNordik P/F BNORDIK-... 109.50109.50110.000.00 0.00% 109.50109.50110.00109.505471.67
Bankinvest USA La... BAIUSALC... -100.80101.100.00 0.00%       99.65-1.00
Bavarian Nordic A/... BAVA 197.300197.000197.2502.750 1.41% 193.650193.650197.300194.55040 0540.86
BioPorto A/S BIOPOR 3.2603.2603.2750.115 3.66% 3.2203.2203.3753.145451 6460.71
Blue Strait Capital... BLKBSCKL -98.2598.850.00 0.00%       99.25-1.00
Blue Vision A/S A BLVIS-A 0.3750.3760.3980.000 0.00% 0.3750.3750.3900.375169 7200.52
Brd. Klee B A/S KLEE-B -2 460.002 720.000.00 0.00%       2 380.00-0.96
Brdr. A & O Johans... AOJ-P 322.00320.00322.007.00 2.22% 322.00318.00322.00315.001551.40
Brdr.Hartmann A/S HART 361.00361.00365.00-3.00 -0.82% 361.00361.00361.00364.001320.41
Brøndbyernes IF Fo... BIF 1.5601.5601.570-0.020 -1.27% 1.5901.5601.6201.580365 4683.73
C WorldWide Asien... CWIASKL 174.40174.40174.50-1.00 -0.57% 174.40174.40174.50175.4021 6590.62
C WorldWide Danm... CWIDKKL 253.60253.30254.402.10 0.84% 253.30252.50254.40251.505 2061.21
C WorldWide Emer... CWIEMMK... -259.50260.000.00 0.00%       260.70-0.58
C WorldWide Globa... CWIGAAK... -117.30117.900.00 0.00%       117.20-1.12
C WorldWide Globa... CWIGAEKL -119.80120.400.00 0.00%       120.30-1.00
C WorldWide Globa... CWIGAKL 720.00718.20721.200.20 0.03% 717.70717.70721.20719.801 3970.75
C WorldWide Stabi... CWISAKTK... -141.80142.500.00 0.00%       143.40-0.97
Carlsberg A A/S CARL-A 776.00766.00780.004.00 0.52% 782.00762.00782.00772.001111.48
Carlsberg B A/S CARL-B 784.80784.80785.002.40 0.31% 785.00777.60785.60782.4075 1470.69
Cemat A/S CEMAT 0.4040.3950.404-0.001 -0.25% 0.4090.3950.4090.4057 1300.69
ChemoMetec A/S CHEMM 63.0062.4063.000.60 0.96% 61.8061.8063.6062.406 6650.58
Chr. Hansen Holdin... CHR 655.60655.40655.60-3.00 -0.46% 657.80651.40660.00658.6040 5781.02
Cleantech Building... CBM --3.000.00 0.00%       3.00--
Coloplast B A/S COLO-B 671.20671.20671.607.80 1.18% 665.20658.60671.60663.40212 8562.22
Columbus A/S COLUM 15.4415.3415.420.00 0.00% 15.4215.3615.4415.449 3570.45
Conferize A/S CONFRZ 8.177.818.00-0.01 -0.12% 7.817.818.178.183300.28
Coop Opsparing Fo... COIFOR -101.00101.400.00 0.00%       101.20-1.00
Coop Opsparing M... COIMRA 102.70102.30102.700.10 0.10% 102.70102.70102.70102.604 8611.10
Coop Opsparing M... COIMOD 104.00103.60104.000.00 0.00% 105.00104.00105.00104.004701.14
Copenhagen Capita... CPHCAP-P... -1.731.770.00 0.00%       1.73-1.57
Copenhagen Capita... CPHCAP-S... 2.782.622.700.00 0.00% 2.662.642.782.7816 1881.21
D/S Norden DNORD 114.20114.20114.402.00 1.78% 112.20112.20114.80112.2015 5382.50
DFDS A/S DFDS 407.80407.60408.005.80 1.44% 404.00401.60409.00402.0021 7793.37
DLH A/S DLH 1.3801.3851.4000.000 0.00% 1.3801.3701.3801.38088 7281.55
DSV A/S DSV 517.40517.40517.606.00 1.17% 515.00511.80517.60511.4092 1470.50
Danske Andelskass... DAB 4.134.144.20-0.07 -1.67% 4.134.134.134.206900.50
Danske Bank A/S DANSKE 181.900181.900181.9504.600 2.59% 176.700176.500183.650177.3002 522 1540.73
Danske Inv DK Inde... DKIDKISC 244.70243.60244.801.50 0.62% 243.70243.60244.70243.208511.52
Danske Inv Danmar... DKIDKA 738.70741.40742.800.00 0.00% 738.40738.40738.70738.701 5280.97
Danske Inv Danmar... DKIDKF 304.10304.20304.801.10 0.36% 302.60302.30304.10303.001 1530.83
Danske Inv Danmar... DKIDKIX 168.10168.30168.700.30 0.18% 168.00167.20168.10167.801 3340.93
Danske Inv Danmar... DKIDK 191.40191.30191.701.00 0.53% 190.20190.20191.40190.401 1710.99
Danske Inv Danneb... DKIDMOB... 95.9095.9096.050.00 0.00% 95.9095.9096.1095.906 4590.88
Danske Inv Danske... DKIDIO -93.7595.850.00 0.00%       93.75-2.23
Danske Inv Danske... DKIKO 99.7099.5599.700.15 0.15% 99.5599.5599.7099.5512 5191.03
Danske Inv Danske... DKIDKLOB... 101.40101.40101.600.10 0.10% 101.40101.40101.40101.3025 7101.02
Danske Inv Engros ... DKISEMM -27 990.0028 186.000.00 0.00%       27 598.00-1.00
Danske Inv Engros ... DKIENGLO 164.10164.20164.601.30 0.80% 164.10164.10164.10162.804 7503.00
Danske Inv Engros ... DKIENGK4 -101.40101.600.00 0.00%       101.60-1.00
Danske Inv EurInvG... DKIENEICB... -7 646.007 684.400.00 0.00%       7 649.00-1.00
Danske Inv Euro Hi... DKIEUHYA... 130.40130.40131.300.00 0.00% 130.40130.40130.40130.40420.77
Danske Inv Euro Hi... DKIEHY -101.10101.800.00 0.00%       101.80-1.16
Danske Inv Euro In... DKIEIGO 104.30103.70104.300.20 0.19% 104.10103.80104.30104.101 1171.17
Danske Inv Europa... DKIEUADK... 215.00215.10215.90-0.10 -0.05% 215.00215.00215.00215.103 5541.00
Danske Inv Europa... DKIEUHUA... 143.30143.20143.700.60 0.42% 143.30143.30143.30142.708020.88
Danske Inv Europa... DKIEAUHU 135.10135.00135.500.30 0.22% 135.10135.10135.10134.80330.90
Danske Inv Europa... DKIEUIXBN... 406.80405.40406.90-0.60 -0.15% 407.20406.80407.20407.40841.40
Danske Inv Europa... DKIEUIX 98.0098.1598.50-0.15 -0.15% 98.1598.0098.1598.151 8190.92
Danske Inv Europa... DKIEUSCA... -139.80140.900.00 0.00%       139.90-0.90
Danske Inv Europa... DKIEUSC 206.50204.80206.401.00 0.49% 206.50206.50206.50205.507961.04
Danske Inv Europa... DKIEU 112.40112.40112.80-0.20 -0.18% 112.30112.30112.40112.601040.99
Danske Inv Fjernøs... DKIFJIX 144.20143.30144.40-0.60 -0.41% 144.10143.20144.20144.807 1201.05
Danske Inv Fjernøs... DKIFJE 81.1581.2581.450.00 0.00% 81.2581.1581.2581.152 4391.07
Danske Inv Fonde, ... DKIFO -93.5593.700.00 0.00%       93.50-0.85
Danske Inv Glo Hig... DKIGHYB -92.1092.950.00 0.00%       91.95-1.10
Danske Inv Glo Lan... DKIGLIO -101.20101.400.00 0.00%       101.50-1.00
Danske Inv GloLan... DKIGLIAD... 153.00153.10153.40-0.20 -0.13% 153.00153.00153.00153.2010.89
Danske Inv GloMel... DKIGMI 96.2096.0096.200.10 0.10% 96.2096.2096.2096.106821.00
Danske Inv Glob In... DKIGIADK... -257.20257.800.00 0.00%       257.80-1.00
Danske Inv Global ... DKIGHU -112.10112.400.00 0.00%       112.30-1.00
Danske Inv Global ... DKIGI 102.50102.50102.700.10 0.10% 102.70102.30102.70102.405 0711.14
Danske Inv Global ... DKIGLOP -18.3518.390.00 0.00%       18.38-0.82
Danske Inv Global ... DKIGLOSP -83.9584.100.00 0.00%       83.95-0.99
Danske Inv Global ... DKIGSPAD... 205.20205.40205.90-1.00 -0.49% 205.20205.20205.20206.20190.98
Danske Inv Global ... DKIGLOSP... 164.50164.70165.10-0.50 -0.30% 164.50164.50164.50165.001471.38
Danske Inv Globale... DKIGOM 99.1599.1599.70-0.65 -0.65% 99.1599.1599.1599.806971.07
Danske Inv Globale... DKIGLOVO 92.5092.5092.80-0.05 -0.05% 93.0092.5093.0092.553 5260.75
Danske Inv Japan, ... DKIJAP 133.80133.90134.200.00 0.00% 134.00133.80134.00133.801 1200.99
Danske Inv Kina, k... DKIKI 172.40171.40172.50-0.20 -0.12% 171.30171.30172.40172.609770.77
Danske Inv KlimaT... DKIKTR -117.50118.300.00 0.00%       118.20-1.01
Danske Inv Mix Ak... DKIMA 156.20155.90156.300.40 0.26% 155.90155.90156.20155.8014 3480.96
Danske Inv Mix De... DKIMDA 128.10128.10128.400.10 0.08% 128.10128.10128.10128.003 3760.96
Danske Inv Mix Ob... DKIMOA -118.90119.300.00 0.00%       119.3011.04
Danske Inv Mix Ob... DKIMOB 104.20104.20104.600.00 0.00% 104.20104.20104.60104.202 3491.06
Danske Inv Mix Of... DKIMOAK 161.50161.00161.500.60 0.37% 161.00161.00161.50160.903 3591.00
Danske Inv Mix Of... DKIMOPA 172.20171.70172.200.20 0.12% 172.40172.20172.40172.003 4260.97
Danske Inv Nordisk... DKINVO 109.30109.30109.90-0.10 -0.09% 109.30109.30109.30109.405 0330.94
Danske Inv Nye Ma... DKINMOBL... -100.40101.200.00 0.00%       100.00-0.88
Danske Inv Nye Ma... DKINMOBL 103.70103.10103.800.20 0.19% 103.80103.20103.80103.506511.05
Danske Inv Nye Ma... DKINMSC 121.30120.60121.400.20 0.17% 120.40120.40121.30121.10110.29
Danske Inv Nye Ma... DKINMAKK 275.30275.50276.00-0.10 -0.04% 275.20275.20275.30275.401930.92
Danske Inv Nye Ma... DKINYM 217.20217.40218.60-0.60 -0.28% 217.50217.00217.50217.802 1440.79
Danske Inv NyeMar... DKINMOLV -100.60101.400.00 0.00%       98.80-1.20
Danske Inv NyeMar... DKINMSCA... -99.40100.300.00 0.00%       103.20-0.94
Danske Inv Tysklan... DKITYSK 175.20174.80175.20-0.10 -0.06% 174.70174.50175.20175.301 2500.90
Danske Inv USA Ak... DKIUSAAD... 206.10205.90206.30-0.20 -0.10% 206.10206.10206.10206.3020 0351.00
Danske Inv USA, kl... DKIUSA 56.3056.4056.550.10 0.18% 56.3556.3056.3556.209481.69
Danske Inv Østeuro... DKIEEUEX... -130.30131.300.00 0.00%       130.20-1.00
Danske Inv Østeuro... DKIEEU 337.70334.70336.400.80 0.24% 336.30336.30337.70336.905010.83
Danske Invest Euro... DKIEU2AK... 171.00170.90171.50-0.30 -0.18% 170.90170.90171.00171.301 0131.00
Danske Invest Euro... DKIEU2KL -94.0594.400.00 0.00%       94.55-1.00
Dantax A/S DANT 292.00294.00300.00-8.00 -2.67% 292.00292.00292.00300.00710.82
Djurslands Bank A/... DJUR 234.00229.00234.004.00 1.74% 230.00230.00234.00230.001681.21
Egetæpper B A/S EGE-B 238.00238.00240.000.00 0.00% 238.00238.00238.00238.00113.58
EgnsINVEST Ejd., T... EGNETY 220.00218.00222.000.00 0.00% 220.00220.00220.00220.001 2701.48
Enalyzer A/S ENALYZ -2.884.700.00 0.00%       4.76-3.14
Erria A/S ERRIA 7.307.207.35-0.05 -0.68% 7.307.307.307.352 9190.33
Euroinvestor.com A... EI -7.107.350.00 0.00%       7.35-0.52
F.E. Bording B A/S BORD-B -625.00645.000.00 0.00%       645.00-0.62
FLSmidth & Co. A/S FLS 386.20386.10386.40-0.50 -0.13% 389.30385.80390.60386.7088 0240.67
Falcon Invest Falco... FIKC25 108.80108.60108.80-0.20 -0.18% 109.00108.80109.00109.004 6011.73
Falcon Invest Falco... FIKEUM -109.00109.700.00 0.00%       109.00-1.15
Falcon Invest Falco... FIKFLM -99.75100.300.00 0.00%       98.55-0.98
Falcon Invest Falco... FIKGLM 108.50108.50109.100.10 0.09% 108.50108.50108.50108.401002.15
Fast Ejendom Danm... FED 84.0084.0086.00-1.00 -1.18% 84.0084.0084.0085.00150.50
FastPassCorp A/S FASTPC -40.0044.800.00 0.00%       44.40-5.06
FirstFarms A/S FFARMS 49.0049.0049.600.00 0.00% 49.0049.0049.0049.001 8480.53
Flügger B A/S FLUG-B 378.00378.00380.000.00 0.00% 378.00378.00378.00378.003480.30
Formuepleje Epiku... FPKEPI 190.80188.20190.702.50 1.33% 190.70190.70190.80188.302371.15
Formuepleje Fokus... FPKFO -125.10126.300.00 0.00%       126.20-0.63
Formuepleje Forbr... FPIFAK 133.50132.70133.50-0.60 -0.45% 133.40133.40133.50134.103950.93
Formuepleje Globa... FPIGA 136.80136.20136.700.50 0.37% 136.80136.80136.80136.30500.30
Formuepleje LimiT... FPILIM -163.90164.700.00 0.00%       162.10-2.53
Formuepleje Merku... FPKMER -113.20113.500.00 0.00%       112.80-0.21
Formuepleje Optim... FPIOPT -124.20124.400.00 0.00%       124.40-0.71
Formuepleje Paret... FPKPAR -138.50139.500.00 0.00%       137.50-3.82
Formuepleje Penta... FPKPEN 211.60210.70211.600.10 0.05% 210.60210.60211.60211.505 5900.62
Formuepleje Safe K... FPKSAF 162.20161.90162.30-0.10 -0.06% 162.20162.20162.20162.301550.97
Fundamental Inves... FUISP 251.60252.00252.50-0.40 -0.16% 252.80250.90254.90252.006 2030.66
Fundamental Inves... FUISPA 238.70239.00239.50-0.70 -0.29% 238.40238.40239.80239.402 9340.70
Fynske Bank A/S FYNBK 89.0089.0089.500.00 0.00% 89.0089.0089.0089.004800.38
G4S plc G4S 22.6322.6322.67-0.09 -0.40% 22.7222.5022.8522.7275 6980.73
GN Store Nord A/S GN 303.30303.30303.505.80 1.95% 299.40297.80304.00297.50161 1340.68
Gabriel Holding A/... GABR -566.00570.000.00 0.00%       570.00-0.36
Gate Ventures Plc GATE --0.100.00 0.00%         --
Genmab A/S GEN 1 125.501 125.001 126.00-2.00 -0.18% 1 130.001 119.501 133.001 127.5042 9880.81
German High Stree... GERHSP -125.00134.000.00 0.00%       125.00-1.02
Glunz & Jensen Hol... GJ 75.0075.0075.500.00 0.00% 75.0075.0075.0075.002151.18
GreenMobility A/S GREENM 130.00130.00134.000.00 0.00% 130.00130.00130.00130.00610.62
Grønlandsbanken A... GRLA -600.00608.000.00 0.00%       604.00-3.66
Gudme Raaschou E... GRIEMA -140.50142.000.00 0.00%       141.40-1.00
Gudme Raaschou E... GRIEMD -83.2083.500.00 0.00%       82.85-0.92
Gudme Raaschou E... GRIEHY -111.90112.000.00 0.00%       111.80-0.65
Gudme Raaschou U... GRIUSHY -96.6597.600.00 0.00%       97.40-1.00
Gyldendal A A/S GYLD-A -900.00  0.00 0.00%       940.00--
Gyldendal B A/S GYLD-B 450.00450.00478.006.00 1.35% 450.00450.00450.00444.00100.57
H+H International ... HH 96.2096.1096.200.40 0.42% 96.5095.7096.8095.806 9982.38
H. Lundbeck A/S LUN 447.60447.30447.70-1.00 -0.22% 448.80440.20453.10448.6090 4281.04
HP Invest Danske O... HPIDOAKL -120.20120.400.00 0.00%       120.20-1.00
HP Invest Korte Da... HPIKDOKL -105.70105.900.00 0.00%       105.70-1.00
HP Invest Lange Da... HPILDOKL -99.6099.800.00 0.00%       99.30-1.00
HRC World Plc HRC --2.200.00 0.00%       2.40--
Halberg-Gundersen... HGIGA -109.10109.400.00 0.00%       108.70-1.00
Handelsinvest Danm... HAIDK 382.60382.90383.70-1.10 -0.29% 382.60382.60382.60383.702002.92
Handelsinvest Dans... HAIDKOBL 106.00106.00106.200.00 0.00% 106.00106.00106.00106.002 1410.96
Handelsinvest Defe... HAID10A 103.40103.40103.600.00 0.00% 103.40103.40103.40103.40780.73
Handelsinvest Defe... HAID30A 105.90105.90106.30-0.30 -0.28% 105.80105.80106.40106.205 8292.16
Handelsinvest Euro... HAIEU 329.00329.30331.002.30 0.70% 329.00329.00329.00326.70740.25
Handelsinvest Fjern... HAIFJ -278.60280.300.00 0.00%       279.30-0.49
Handelsinvest Højr... HAIHRTL 89.9089.7090.100.10 0.11% 89.9089.9089.9089.806502.00
Handelsinvest Kina HAIKI -230.40231.900.00 0.00%       231.40-1.00
Handelsinvest Lati... HAILAT -95.6596.400.00 0.00%       94.85-21.00
Handelsinvest Nord... HAINAM -248.60249.800.00 0.00%       248.00-0.45
Handelsinvest Nord... HAINOR 129.00128.80129.300.20 0.16% 129.00129.00129.00128.803880.70
Handelsinvest Offe... HAIO60A 110.80110.80111.60-0.90 -0.81% 111.60110.70111.60111.705 0410.64
Handelsinvest Offe... HAIOF80A -112.60113.500.00 0.00%       113.40-0.68
Handelsinvest Verd... HAIVER 274.90274.90276.300.80 0.29% 274.90274.90274.90274.10751.38
Handelsinvest Virk... HAIVOB -104.70105.100.00 0.00%       104.80-1.00
Happy Helper A/S HAPPY 9.2008.6079.7160.000 0.00% 9.1999.1999.2009.2001 0021.28
Harboes Bryggeri B... HARB-B 85.0085.2086.200.00 0.00% 85.0085.0085.0085.006020.21
Hvidbjerg Bank A/S HVID 53.5053.5055.00-2.50 -4.46% 53.5053.5053.5056.00440.88
Højgaard Holding A... HOEJ-A -111.00113.000.00 0.00%       112.00-1.05
Højgaard Holding B... HOEJ-B -106.00108.000.00 0.00%       108.00-0.70
IC Group A/S IC 162.80162.00163.40-1.80 -1.09% 163.20162.80164.40164.609631.49
IR Basis A/S IRABAS -20 829.0020 935.000.00 0.00%       20 822.00-1.00
IR Erhverv A/S IRAERH -11 341.0011 456.000.00 0.00%       11 458.00-1.00
IR Favoritter A/S IRAFAV -13 796.0013 936.000.00 0.00%       13 797.00-1.00
IR Højrente A/S IRAHOJ -13 355.0013 423.000.00 0.00%       13 245.00-1.00
IR Invest Danske A... IRIDKA -90.9091.350.00 0.00%       89.65-2.00
IR Vækstlande A/S IRAVLA -11 844.0011 928.000.00 0.00%       12 792.00-1.00
ISS A/S ISS 226.40226.40226.603.40 1.52% 223.40223.30227.60223.00156 1040.46
Independent Bond IIVBOND -38 992.0039 266.000.00 0.00%       39 006.00-1.00
Independent Gener... IIVGEN -31 007.0031 319.000.00 0.00%       31 972.00-1.00
Independent Gener... IIVGEA -35 389.0035 743.000.00 0.00%       35 309.00-1.00
Independent Globa... IIVGLO -64 485.0065 131.000.00 0.00%       64 684.00-1.00
Independent Globa... IIVGLA 36 258.0036 247.0036 610.00406.00 1.13% 36 258.0036 258.0036 258.0035 852.0010.90
InterMail A/S IMAIL -16.9017.900.00 0.00%       18.00-1.48
Investin Advice Ca... INIACG -108.80109.400.00 0.00%       108.10-1.00
Investin Aktiv Bala... INIAB -119.20120.000.00 0.00%       117.20-1.00
Investin Balanced R... INIBRA 166.60166.70167.50-0.60 -0.36% 167.30166.60167.30167.208 95012.71
Investin Demetra INIDEM -112.40112.900.00 0.00%       112.10-0.24
Investin EMD Loca... INIELC --  0.00 0.00%         --
Investin K Invest U... INIKUS -135.30135.900.00 0.00%       133.70-1.00
Investin Optimal L... INIOLC -137.50138.100.00 0.00%       137.50-1.00
Investin Optimal L... INIOL2040... -105.50106.000.00 0.00%       105.20-1.00
Investin Optimal St... INIOPS 124.30123.80124.300.50 0.40% 124.10124.10124.30123.8011 5181.80
Investin Optimal V... INIOVM 165.50165.10165.500.40 0.24% 165.10165.00165.50165.106 1911.01
Jeudan A/S JDAN 988.00988.00994.00-2.00 -0.20% 986.00984.00996.00990.003460.83
Jobindex A/S JOBNDX 1 360.001 320.001 360.0060.00 4.62% 1 360.001 360.001 360.001 300.00301.83
Jutlander Bank A/S JUTBK -207.00208.000.00 0.00%       207.00-1.55
Jyske Bank A/S JYSK 351.20351.10351.304.50 1.30% 346.20346.20352.40346.70107 4900.70
Jyske Invest Aktie... JYIALVKL -125.70126.100.00 0.00%       125.90-1.16
Jyske Invest Dansk... JYIDKAKL -170.90171.300.00 0.00%       170.60-4.28
Jyske Invest Europ... JYIEUAKL -110.40110.600.00 0.00%       110.00-0.16
Jyske Invest Favor... JYIFAVKL -121.20121.500.00 0.00%       121.00-0.50
Jyske Invest Favor... JYIFOBKL -98.4098.900.00 0.00%       98.60-1.00
Jyske Invest Fjernø... JYIFJEKL -206.20207.600.00 0.00%       207.30-2.00
Jyske Invest Globa... JYIGLOKL -93.9094.200.00 0.00%       93.85-1.64
Jyske Invest Globa... JYIGASKL -133.00133.500.00 0.00%       129.10-1.15
Jyske Invest Højt R... JYIHRVKL -105.40106.000.00 0.00%       105.40-1.00
Jyske Invest Indisk... JYIINAKL -162.90163.900.00 0.00%       164.00-0.85
Jyske Invest Kinesi... JYIKIKL 154.80154.70155.70-0.90 -0.58% 154.80154.80154.80155.701690.34
Jyske Invest Korte... JYIKOBKL 96.1596.1596.350.00 0.00% 96.1596.1596.1596.151001.05
Jyske Invest Lange... JYILOBKL -100.40100.600.00 0.00%       100.40-0.91
Jyske Invest Nye A... JYINYAKL 254.10254.10255.70-1.20 -0.47% 254.60254.10254.60255.308300.40
Jyske Invest Nye O... JYINOBVK... -108.50109.100.00 0.00%       108.80-1.44
Jyske Invest Nye O... JYINOBKL 111.00110.90111.400.10 0.09% 111.00111.00111.00110.907440.95
Jyske Invest Obliga... JYIOBAKK... -140.50141.000.00 0.00%       139.40-1.00
Jyske Invest USA A... JYIUSAKL 107.10107.50107.80-0.30 -0.28% 107.50107.10107.50107.401 4372.74
Jyske Invest Virkso... JYIVOSKL -96.8597.500.00 0.00%       96.25-1.00
Jyske Invest Virkso... JYIVIRKKL -90.9591.500.00 0.00%       90.90-0.52
Jyske Portefølje FX... JPAFXAKL --  0.00 0.00%       109.90--
Kreditbanken A/S KRE 2 440.002 440.002 500.000.00 0.00% 2 500.002 440.002 500.002 440.00641.70
Københavns Luftha... KBHL 5 680.005 660.005 700.0020.00 0.35% 5 660.005 660.005 740.005 660.0080.34
Lollands Bank A/S LOLB -321.00326.000.00 0.00%       320.00-2.57
Luxor B A/S LUXOR-B -414.00426.000.00 0.00%       428.00-1.67
Lån & Spar Invest D... LSIDKA 114.10114.10114.70-0.10 -0.09% 114.30114.10114.30114.202 8252.28
Lån & Spar Invest E... LSIEUC 105.10105.00105.601.00 0.96% 105.10105.10105.10104.1010.85
Lån & Spar Invest M... LSIOB -98.5598.950.00 0.00%       98.90-1.20
Lån & Spar Invest O... LSIOBL 88.3588.3588.50-0.25 -0.28% 88.3588.3588.3588.606 6800.08
Lån & Spar Invest V... LSIVSE -95.4096.050.00 0.00%       95.30-1.00
Lån & Spar MixInve... LSKB20 -167.30168.000.00 0.00%       166.70-1.00
Lån & Spar MixInve... LSKB40 -129.50130.200.00 0.00%       127.90-1.00
Lån og Spar Bank A... LASP 478.00474.00478.000.00 0.00% 478.00478.00478.00478.00201.02
Lån&Spar MixInves... LSKB60 -169.60170.600.00 0.00%       168.90-1.00
Lån&Spar MixInves... LSKB80 -191.00192.300.00 0.00%       188.10-1.00
MS Invest Value Ak... MSIVAK -136.30137.200.00 0.00%       138.30-1.00
Maj Invest Danske ... MAJDKA 152.40152.40152.700.60 0.40% 152.30152.00152.90151.8023 0090.63
Maj Invest Danske ... MAJDKO 102.20102.20102.300.20 0.20% 102.00101.70102.20102.0023 76641.75
Maj Invest Emergin... MAJEMA -97.0598.450.00 0.00%       97.80-0.95
Maj Invest Global S... MAJGS 177.50176.50177.500.30 0.17% 176.80176.80177.50177.202601.60
Maj Invest Globale... MAJGO 102.80102.60102.80-0.20 -0.19% 102.80102.80102.80103.001 4571.12
Maj Invest High Inc... MAJHIO 95.1095.0095.50-0.05 -0.05% 95.1095.1095.1095.151 1771.50
Maj Invest Kontra MAJKON 163.70163.60164.20-0.50 -0.30% 164.60163.70164.60164.205 9440.36
Maj Invest Makro MAJMAK -143.40144.100.00 0.00%       143.60-1.28
Maj Invest Pension MAJPEN 116.10116.10116.40-0.40 -0.34% 116.20116.10116.50116.502 1920.37
Maj Invest Value A... MAJVAL 163.30163.00163.400.40 0.25% 163.10163.00163.50162.903 9310.70
Maj Invest Value A... MAJVAA 118.80118.80119.40-0.80 -0.67% 120.00118.80120.00119.6049 1460.39
Maj Invest Vækstak... MAJVA 123.80123.90124.70-0.50 -0.40% 126.00123.80126.00124.304372.44
Matas A/S MATAS 50.2050.2050.400.20 0.40% 50.1049.5050.4050.0056 2720.89
Migatronic B A/S MIGA-B -274.00280.000.00 0.00%       280.00-0.11
Monberg. & Thorse... MT-B -112.00113.000.00 0.00%       111.50-0.53
Multi Manager Inv ... MMIGLVA... -93.7594.350.00 0.00%       94.52-1.00
Multi Manager Inv ... MMIGLVA... 94.1594.0094.600.20 0.21% 94.1594.1594.1593.956 8261.00
Multi Manager Inve... MMIEUR -101.30101.800.00 0.00%       101.506 3510.56
Multi Manager Inve... MMIEUA 120.40120.60121.30-0.30 -0.25% 120.40120.40120.40120.704180.62
Multi Manager Inve... MMIGA 162.90162.10162.80-0.60 -0.37% 162.20162.20162.90163.509 0731.00
Multi Manager Inve... MMIGAA 209.30209.20210.10-1.70 -0.81% 210.40209.30210.40211.002 2380.94
Multi Manager Inve... MMIJAP 104.00103.20103.800.80 0.78% 103.40103.40104.00103.202 3981.00
Multi Manager Inve... MMIJAA 107.50107.40108.00-0.40 -0.37% 107.50107.50107.50107.901611.00
Multi Manager Inve... MMINAM 137.30137.20137.90-1.00 -0.72% 137.30137.30137.30138.304 8070.51
Multi Manager Inve... MMINAA 141.80141.70142.50-1.80 -1.25% 141.80141.80141.80143.605931.00
Multi Manager Inve... MMINOA 110.20110.10110.70-0.50 -0.45% 110.20110.20110.20110.706152.17
Multi Manager Inve... MMINO 91.8091.7592.25-0.15 -0.16% 91.8091.8091.8091.959 1931.59
Multi Manager Inve... MMIUSA 137.90138.00138.500.40 0.29% 137.80137.80137.90137.5012 1412.81
Multi Manager Inve... MMIUSK 221.50221.50222.400.80 0.36% 221.50221.50221.50220.701 1702.13
Møns Bank A/S MNBA 125.00125.00126.00-1.00 -0.79% 125.00125.00125.00126.004160.64
NKT A/S NKT 164.50164.20164.702.00 1.23% 163.00162.40165.20162.5050 2100.30
NNIT A/S NNIT 161.80161.20161.801.80 1.13% 160.00159.20162.00160.005 4650.45
NPinvestor.com A/... NPINV 6.2006.2006.300-0.440 -6.63% 6.6506.0007.0516.6407 7721.65
NTR Holding B A/S NTR-B -30.6035.600.00 0.00%       35.20-1.94
Netcompany Group... NETC 225.15225.15225.500.15 0.07% 224.00224.00225.50225.00303 2751.07
NeuroSearch A/S NEUR 4.544.514.550.03 0.67% 4.514.504.544.515 9158.20
Newcap Holding A/... NEWCAP -1.201.300.00 0.00%       1.30-0.90
Nielsen Global Valu... NGIVAL -119.50120.400.00 0.00%       119.00-1.00
Nilfisk Holding A/S NLFSK 306.50306.00306.50-0.50 -0.16% 306.50306.00308.00307.003 0410.96
Nordea Bank AB NDA-DKK 64.7864.7464.801.84 2.92% 64.5064.0664.9462.94741 7350.78
Nordea Inv. Global... NDIGAI 146.80146.50146.800.10 0.07% 146.70146.40146.90146.702 6593.68
Nordea Inv. Verden... NDIVOM 102.00101.60102.000.00 0.00% 101.70101.60102.00102.007341.08
Nordea Invest Akti... NDIA 128.90129.00129.300.10 0.08% 128.80128.80129.30128.801 4582.26
Nordea Invest Akti... NDIAKTII 456.60457.00458.20-0.10 -0.02% 456.60456.60458.10456.708231.09
Nordea Invest Basi... NDIB1 146.50146.40146.500.20 0.14% 146.30146.30146.50146.304 2391.08
Nordea Invest Basi... NDIB2 150.20150.20150.300.00 0.00% 150.10150.10150.30150.2015 8190.58
Nordea Invest Basi... NDIB3 149.80149.70149.800.10 0.07% 149.90149.40149.90149.704 5911.09
Nordea Invest Basi... NDI4 122.90122.70122.900.30 0.24% 122.90122.60122.90122.606 5710.46
Nordea Invest Dan... NDIDK 190.40190.00190.401.10 0.58% 189.70188.80190.40189.302 5801.69
Nordea Invest Dan... NDIDAF 162.40162.50162.900.00 0.00% 162.40162.40162.40162.409921.72
Nordea Invest Eme... NDIEM 148.00148.00148.20-0.20 -0.14% 148.00148.00148.00148.201 0001.87
Nordea Invest Eme... NDIEMMA... 95.7095.3095.80-0.65 -0.67% 95.7095.7095.7096.355301.00
Nordea Invest Eme... NDIES 106.70106.10106.60-0.50 -0.47% 106.20106.20106.70107.209300.98
Nordea Invest Euro... NDIEU 97.8097.8098.20-0.10 -0.10% 97.7597.5097.8597.9014 8230.93
Nordea Invest Euro... NDIEUSC 225.00224.30225.20-0.10 -0.04% 224.70224.70225.00225.101 5720.78
Nordea Invest Euro... NDIEUENH -101.30101.700.00 0.00%       101.50-1.18
Nordea Invest Euro... NDIEHY -105.60105.900.00 0.00%       105.50-1.50
Nordea Invest Fjer... NDIFJE 100.80100.80101.100.00 0.00% 101.10100.50101.10100.807 4991.95
Nordea Invest Fond... NDIFON -105.10105.300.00 0.00%       105.30-1.15
Nordea Invest Glob... NDIGLENH 107.20106.80107.000.40 0.37% 107.00107.00107.20106.803 8521.00
Nordea Invest Glob... NDIGSC 37.3537.4037.540.00 0.00% 37.3537.3537.3537.35711.11
Nordea Invest Glob... NDIGST -109.50109.800.00 0.00%       110.00-5.22
Nordea Invest Glob... NDIGOBL -103.70103.900.00 0.00%       103.90-0.99
Nordea Invest Glob... NDIGUA 84.0084.0084.201.00 1.20% 84.0084.0084.0083.003002.00
Nordea Invest Højr... NDIHOJL 117.30117.20117.300.10 0.09% 117.50117.30117.50117.203 8580.75
Nordea Invest Indie... NDIIND -128.20128.500.00 0.00%       129.60-1.22
Nordea Invest Japa... NDIJAP -102.60102.900.00 0.00%       102.40-2.38
Nordea Invest Japa... NDIJAPENH -101.50101.800.00 0.00%       101.90-1.00
Nordea Invest Kina NDIKI 80.6080.5580.90-0.35 -0.43% 80.7080.6080.7080.956591.80
Nordea Invest Klim... NDIKM -111.50111.800.00 0.00%       112.30-1.41
Nordea Invest Kort... NDIKO 100.90100.70100.900.10 0.10% 100.90100.90100.90100.806963.59
Nordea Invest Kort... NDIKOL 95.2595.2595.350.00 0.00% 95.2595.2595.2595.251 8120.96
Nordea Invest Lang... NDILAO 101.40101.40101.50-0.20 -0.20% 101.40101.40101.40101.603 5951.23
Nordea Invest Mell... NDIMLO 166.70166.60166.700.10 0.06% 166.70166.50166.70166.6034 9051.48
Nordea Invest Nord... NDINSC 257.00257.00258.30-1.00 -0.39% 257.10257.00258.50258.003531.04
Nordea Invest Nord... NDINOS -99.95100.300.00 0.00%       99.65-1.10
Nordea Invest Nort... NDINAE 116.40116.40116.700.40 0.34% 116.60115.90116.70116.0020 2591.43
Nordea Invest Stab... NDISTAB 118.80118.10119.80-0.40 -0.34% 118.50118.50118.90119.2019 4603.59
Nordea Invest Stab... NDISTABA 115.30115.40115.70-0.70 -0.60% 115.30115.20115.60116.0020 8381.49
Nordea Invest Stab... NDISTAA 188.70188.60189.00-0.90 -0.47% 188.70188.70188.70189.602702.00
Nordea Invest USA NDIUSA 100.20100.10100.400.20 0.20% 100.1099.95100.40100.0016 7792.51
Nordea Invest Virk... NDIVOHKL... 108.70108.70108.90-0.30 -0.28% 108.70108.70108.70109.002 6510.34
Nordea Invest Virk... NDIVOB 91.2091.1591.45-0.05 -0.05% 91.2091.2091.2091.253691.17
Nordea Invest Øste... NDIEEU -378.80380.400.00 0.00%       381.00-1.89
Nordfyns Bank A/S NRDF 925.00925.00935.00-10.00 -1.07% 930.00925.00935.00935.001072.44
Nordic Shipholding... NORDIC 0.6150.5900.6150.000 0.00% 0.6150.6150.6150.6156500.56
North Media A/S NORTHM 34.0033.8034.000.60 1.80% 33.3033.3034.9033.406 4771.37
Novo Nordisk B A/... NOVO-B 319.500319.450319.500-2.050 -0.64% 320.700318.400321.500321.550633 4331.11
Novozymes B A/S NZYM-B 335.90335.90336.001.00 0.30% 335.40333.30337.40334.90125 1221.15
Nykredit Invest Ba... NYKBD 218.50218.50219.300.00 0.00% 219.30218.50219.30218.504 8412.19
Nykredit Invest Ba... NYKBM 225.50225.40226.300.00 0.00% 225.50225.50225.50225.50150.47
Nykredit Invest Ba... NYIBO 164.30163.70164.300.00 0.00% 164.20164.20164.30164.301720.71
Nykredit Invest Bæ... NYIBDA -115.10115.700.00 0.00%       115.60-1.00
Nykredit Invest Da... NYIDA 199.40199.00199.500.40 0.20% 198.90198.60199.40199.005 5620.83
Nykredit Invest Da... NYIDAA 292.10291.80292.600.40 0.14% 292.10292.10292.10291.705001.92
Nykredit Invest Da... NYKDFA 146.40146.00146.40-0.10 -0.07% 146.40146.40146.40146.501023.38
Nykredit Invest Eu... NYIEVO -111.70112.200.00 0.00%       112.30-0.40
Nykredit Invest Glo... NYIGSA -121.50122.100.00 0.00%       121.90-0.33
Nykredit Invest Glo... NYIGLA 90.5590.2090.650.35 0.39% 90.2090.2090.5590.201 5430.19
Nykredit Invest Ko... NYIKOA -145.10145.500.00 0.00%       145.10-1.00
Nykredit Invest Ko... NYIKO 101.50101.50101.700.10 0.10% 101.40101.40101.70101.4033 6831.21
Nykredit Invest Kr... NYIKRO 105.60105.60106.100.00 0.00% 105.60105.60105.60105.6022 3141.00
Nykredit Invest Kr... NYIKA -107.50108.000.00 0.00%       107.45-1.00
Nykredit Invest La... NYILOA -179.70180.100.00 0.00%       180.00-2.03
Nykredit Invest La... NYILO 103.20103.10103.400.10 0.10% 103.10103.10103.20103.1054 6171.60
Odico A/S ODICO 25.45025.01025.4501.470 6.13% 24.90022.01527.60023.980163 1620.60
Onxeo SA ONXEO 8.8258.8008.820-0.020 -0.23% 8.8458.6508.9458.84533 5711.89
Optima Worldwide... OWG --  0.00 0.00%         --
Orphazyme A/S ORPHA 67.5068.0069.00-1.50 -2.17% 67.6067.5067.6069.003200.60
PARKEN Sport & En... PARKEN 80.6079.0080.601.40 1.77% 78.2078.2080.6079.201 1240.80
PFA Invest Balance... PFIBAA 111.00110.70111.000.00 0.00% 110.90110.50111.00111.0018 5730.58
PFA Invest Balance... PFIBA -100.40100.800.00 0.00%       100.50-1.00
PFA Invest Balance... PFIBAK 102.00101.60102.000.90 0.89% 102.00102.00102.00101.101 4991.00
PFA Invest Balance... PFIBAB 126.00126.10126.50-0.50 -0.40% 126.60126.00126.60126.5016 9160.66
PFA Invest Balance... PFIBAC 106.80106.40106.900.30 0.28% 106.80106.80106.80106.502000.98
PFA Invest Danske... PFIDKA -142.10142.600.00 0.00%       142.30-1.20
PFA Invest Europa ... PFIEVA -103.60103.900.00 0.00%       102.80-1.00
PFA Invest Globale... PFIGLA -154.20154.800.00 0.00%       154.50-1.95
PFA Invest Højt Udb... PFIHUA -126.60126.900.00 0.00%       125.50-0.71
PFA Invest Kredito... PFIKRB -103.90104.600.00 0.00%       104.70-0.96
PFA Invest Melleml... PFIMLO -100.60100.800.00 0.00%       100.70-1.00
PFA Invest USA Sta... PFIUSA -115.00115.300.00 0.00%       112.40-1.00
PFA Invest Udenlan... PFIUDO -91.4591.600.00 0.00%       91.75-1.00
Pandora A/S PNDORA 446.20446.10446.30-6.80 -1.50% 453.00419.90457.60453.001 386 3541.30
Park Street Nordic... PSNRDC-A 6.766.366.760.00 0.00% 6.766.766.766.765000.64
Per Aarsleff Holdin... PAAL-B 227.00226.50227.004.00 1.79% 222.50222.00228.00223.0010 5730.77
Prime Office A/S PRIMOF 128.00128.00132.00-4.00 -3.03% 129.00128.00129.00132.005000.34
RTX A/S RTX 196.40196.40196.60-0.20 -0.10% 196.00194.80196.60196.602 1260.15
Ress Life Investme... RLAINV -1 437.991 492.000.00 0.00%       1 415.00-1.00
Rias B A/S RIAS-B -448.00458.000.00 0.00%       448.00-0.86
Ringkjøbing Landbo... RILBA 365.00364.50365.003.00 0.83% 362.50362.50366.00362.007 2070.66
Roblon B A/S RBLN-B 293.00288.00293.002.00 0.69% 295.00293.00295.00291.00740.46
Rockwool Internat... ROCK-A 2 290.002 290.002 300.00-10.00 -0.43% 2 300.002 250.002 300.002 300.002981.07
Rockwool Internat... ROCK-B 2 594.002 592.002 594.00-12.00 -0.46% 2 618.002 580.002 618.002 606.004 8931.07
Rovsing A/S ROV 0.10500.10050.10500.0000 0.00% 0.10600.10500.10600.105024 5191.94
Royal UNIBREW A/... RBREW 534.00534.00534.502.00 0.38% 533.00531.00535.50532.0045 5080.45
SAS AB SAS-DKK 12.3312.3012.34-0.05 -0.40% 12.3912.2512.4812.38151 3020.56
SEB Invest Melleml... SEIMOBL 94.1693.9094.200.02 0.02% 94.1694.1694.1694.147001.22
SEBin AKL US HY B... SEIHYSP 92.8092.8093.50-0.02 -0.02% 92.8092.8092.8092.821440.98
SEBinvest AKL Bala... SEIBDP -145.40145.700.00 0.00%       145.10-0.82
SEBinvest AKL Bala... SEIBSP -161.10161.800.00 0.00%       161.00-1.00
SEBinvest AKL Bala... SEIBVP -165.20166.100.00 0.00%       165.20-1.00
SEBinvest AKL Dan... SEIDAAP 277.00277.20279.500.00 0.00% 277.00277.00277.00277.004760.68
SEBinvest AKL Dan... SEIDKAP 181.60181.90183.400.10 0.06% 181.60181.60181.60181.501 2001.35
SEBinvest AKL EM ... SEIEMBI -100.30101.400.00 0.00%       99.20-1.30
SEBinvest AKL Euro... SEIEHUP -163.10164.200.00 0.00%       163.90-1.11
SEBinvest AKL Euro... SEIEUII -128.00128.700.00 0.00%       127.10-1.34
SEBinvest AKL Euro... SEIESCP 384.60385.00387.30-2.40 -0.62% 384.60384.60384.60387.003000.98
SEBinvest AKL GTC... SEIGTCP -69.8070.600.00 0.00%       69.90-2.50
SEBinvest AKL Japa... SEIJHP -119.30120.600.00 0.00%       116.90-1.00
SEBinvest AKL Kre... SEIKOBP -103.30103.900.00 0.00%       103.20-1.00
SEBinvest AKL Nor... SEINAII -83.4083.900.00 0.00%       83.40126 9931.00
SEBinvest AKL Nor... SEINAKP -104.20105.100.00 0.00%       103.90-1.00
SEBinvest AKL US H... SEIUHYBP -89.2090.200.00 0.00%       89.10-1.30
SEBinvest Lange O... SEILOBL -101.00101.300.00 0.00%       101.40-1.00
SKAGEN Avkastnin... SKIAVK -108.40109.000.00 0.00%       110.00-1.00
SKAGEN Credit EUR... SKICEU --  0.00 0.00%       61.00--
SKAGEN Focus A SKIFOA -95.8596.450.00 0.00%       94.90-0.93
SKAGEN Global A SKIGLO 1 338.101 338.101 345.60-2.50 -0.19% 1 338.101 338.101 338.101 340.6090.31
SKAGEN Insight A SKIIA -84.3084.800.00 0.00%       83.30-1.00
SKAGEN Kon-Tiki A SKIKON -633.60636.700.00 0.00%       634.00-0.17
SKAGEN Tellus A SKITEL -90.1090.500.00 0.00%       89.55-1.00
SKAGEN Vekst A SKIVEK 1 822.801 822.801 831.900.00 0.00% 1 822.801 822.801 822.801 822.80201.71
SKAGEN m2 A SKIM2 154.90154.00154.90-0.40 -0.26% 154.90154.90154.90155.30151.00
SKAKO A/S SKAKO 84.6084.2084.600.00 0.00% 82.6082.6084.6084.601 6281.45
SP Group A/S SPG 253.65251.60253.65-1.35 -0.53% 254.00251.40254.00255.001 5473.21
Salling Bank A/S SALB 225.00225.00227.000.00 0.00% 225.00225.00225.00225.00310.91
Sanistål A/S SANI 63.8063.4064.80-2.00 -3.04% 63.8063.8063.8065.80122.78
Santa Fe Group A/S SFG 28.0028.2028.400.00 0.00% 28.1028.0029.1028.005 6371.44
Scandinavian Brake... SBS 25.0025.0025.600.20 0.81% 25.0025.0025.0024.801000.65
Scandinavian Priva... SPEAS 5 700.005 600.005 750.000.00 0.00% 5 650.005 650.005 700.005 700.00220.78
Scandinavian Toba... STG 102.60102.40102.600.60 0.59% 101.60101.60103.00102.0028 6421.78
Schouw & Co. A/S SCHO 567.50567.50568.002.50 0.44% 562.00562.00568.00565.002 9010.81
Silkeborg IF Invest... SIF 14.0013.8014.000.20 1.45% 14.0014.0014.0013.801000.09
SimCorp A/S SIM 544.50544.50545.00-0.50 -0.09% 546.50539.00548.00545.0037 9480.49
Skjern Bank A/S SKJE 65.0065.0065.400.00 0.00% 65.0065.0065.0065.009900.92
Small Cap Danmark... SCD -56.0057.000.00 0.00%       56.00-0.14
SmallCap Danmark... SMCAPDK --  0.00 0.00%       12 787.00--
Solar B A/S SOLAR-B 399.00399.00400.50-3.50 -0.87% 401.00399.00402.50402.509990.97
Spar Nord Bank A/... SPNO 68.2068.0068.201.00 1.49% 67.5067.5068.6067.2045 4930.57
Sparekassen Sjællan... SPKSJF 101.00100.00100.500.00 0.00% 100.50100.50101.00101.001 9491.58
Sparin Val Virk - G... SPIVVGLO... 94.6094.6595.750.05 0.05% 94.6094.6094.6094.551551.19
Sparindex INDEX D... SPIDJWKL 141.00141.00141.100.40 0.28% 140.70140.70141.00140.602 2832.44
Sparindex INDEX E... SPIEMIKL 121.00120.70121.80-0.10 -0.08% 120.80120.80121.00121.106671.39
Sparindex INDEX E... SPIEUGKL 133.50133.00133.900.40 0.30% 133.50133.50133.50133.10100.53
Sparindex INDEX E... SPIEUCKL 181.80181.80183.40-0.60 -0.33% 182.40181.80182.40182.402380.99
Sparindex INDEX E... SPIEUVKL 88.5088.3088.900.30 0.34% 88.5088.5088.5088.201 9300.38
Sparindex INDEX G... SPVIGAMR... 93.5092.9593.50-0.20 -0.21% 93.5093.5093.5093.707551.00
Sparindex INDEX G... SPIGLAMR... 130.10129.80130.100.20 0.15% 130.10129.30130.20129.907 3222.96
Sparindex INDEX G... SPVIGAET... -101.50102.100.00 0.00%       100.90-1.00
Sparindex INDEX G... SPVIGAKL 109.10108.70109.100.00 0.00% 109.10109.10109.10109.108721.18
Sparindex INDEX H... SPVIHRKL 105.10104.50105.101.00 0.96% 105.10105.10105.10104.103501.04
Sparindex INDEX Ja... SPIJAGKL 95.6095.0095.501.00 1.06% 95.6095.6095.6094.601581.89
Sparindex INDEX Ja... SPIJASKL -140.00141.000.00 0.00%       140.40-1.00
Sparindex INDEX Ja... SPIJAVKL -111.60112.000.00 0.00%       110.40-1.69
Sparindex INDEX L... SPVILRKL -101.00101.400.00 0.00%       101.40-2.00
Sparindex INDEX M... SPVIMRKL 103.50103.00103.500.70 0.68% 103.50103.50103.50102.8023.90
Sparindex INDEX O... SPIC25KL 212.00211.60212.401.70 0.81% 211.40210.30212.00210.309 8254.15
Sparindex INDEX St... SPISOKLA -140.60141.100.00 0.00%       140.70-1.49
Sparindex INDEX U... SPIUSGKL 116.60116.20116.600.60 0.52% 116.10116.00116.60116.001 4883.19
Sparindex INDEX U... SPIUSSKL 150.00149.30149.800.10 0.07% 150.00150.00150.00149.9081.12
Sparindex INDEX U... SPIUSVKL 86.4586.3086.450.05 0.06% 86.4586.4586.4586.403700.91
Sparinv Cumulus V... SPICUMKL... 169.40169.40170.600.10 0.06% 169.40169.40169.40169.301 1640.59
Sparinv Danske Ak... SPIDKAKL... 214.90215.40217.10-0.40 -0.19% 215.10214.90215.10215.303821.34
Sparinv Inv GraVal... SPIGVBKLA 99.5099.40100.00-0.60 -0.60% 99.5099.5099.50100.105131.50
Sparinv Korte Obli... SPIKOOKL... 113.20113.20113.400.00 0.00% 113.20113.20113.20113.202 3460.46
Sparinv Lange Obli... SPILOLKLA 108.80108.80109.20-0.10 -0.09% 108.80108.80108.80108.907 3721.02
Sparinv Mellemlang... SPIMLOKL... 109.80109.80109.900.00 0.00% 109.80109.80109.80109.807 6000.87
Sparinv Mix Høj Ris... SPIMHRKL... 107.70107.00107.70-0.10 -0.09% 107.70107.70107.70107.801 8460.96
Sparinv Mix Lav Ri... SPIMLRKL... -103.90104.300.00 0.00%       103.90-1.84
Sparinv Mix Mellem... SPIMMRKL... -105.80106.200.00 0.00%       105.80-0.28
Sparinv Momentum... SPIMAAKL... -199.20200.900.00 0.00%       198.10-2.26
Sparinv Momentum... SPIMAKKL... 126.50126.60127.50-0.90 -0.71% 126.50126.50126.50127.401622.02
Sparinv Nye Obliga... SPINOBKL... 107.10106.40107.100.60 0.56% 107.10107.10107.10106.504000.93
Sparinv SICAV - Ba... SSIBDKKR -1 224.501 232.400.00 0.00%       1 232.40-1.23
Sparinv SICAV - Ba... SSIBAEURR -162.01163.170.00 0.00%       160.70-1.00
Sparinv SICAV - Eq... SSIEEURR -185.40187.100.00 0.00%       173.37-1.00
Sparinv SICAV - Et... SSIEGVEUR... -174.80176.100.00 0.00%       174.64-1.00
Sparinv SICAV - Eu... SSIEUVEUR... -134.90136.000.00 0.00%       133.10-1.00
Sparinv SICAV - Glo... SSIGVEURR -283.41285.530.00 0.00%       280.59-0.94
Sparinv SICAV - Inv... SSIIGVBEU... -150.90151.900.00 0.00%       151.00-1.00
Sparinv SICAV - Lo... SSILDBDKK... -199.50200.300.00 0.00%       200.30-1.00
Sparinv SICAV - Pr... SSIPDKKR -1 548.201 559.800.00 0.00%       1 547.30-0.58
Sparinv SICAV - Pr... SSIPEURR -207.15208.690.00 0.00%       206.10-1.00
Sparinv SICAV - Se... SSISDKKR -1 171.801 178.000.00 0.00%       1 171.40-0.50
Sparinv SICAV - Se... SSISEURR 156.80156.80157.310.30 0.19% 156.80156.80156.80156.50451.00
Sparinv SICAV - Ta... SSITAADK... -747.10749.900.00 0.00%       750.30-1.00
Sparinv SICAV Eme... SSIEMCEUR... 96.5095.7096.530.94 0.98% 96.5096.5096.5095.569291.00
Sparinv SICAV Val ... SSIVBGEHY... -735.30735.400.00 0.00%       734.70-0.21
Sparinv SICAV Val ... SSIVBGEHY... -98.9099.900.00 0.00%       98.85-1.00
Sparinv Val Virk.o... SPIVAVOG... -95.3096.250.00 0.00%       95.25-1.00
Sparinv Value Akti... SPIVAKLA 527.30527.60529.901.20 0.23% 527.70527.30530.00526.106520.58
Sparinv Value Bond... SPIV18KLA -94.9095.300.00 0.00%       94.90-2.00
Sparinv Value Eme... SPIVEMKL... -140.60142.000.00 0.00%       141.20-1.03
Sparinv Value Euro... SPIVEUKLA 99.7099.70100.30-0.20 -0.20% 99.5599.5599.7099.904500.24
Sparinvest Mix Min... SPIMIXMIN... -99.50100.100.00 0.00%       99.70-1.00
Sparinvest SICAV G... SSIGCBEUR... -108.30109.660.00 0.00%       109.26-1.00
Sparinvest Val Virk... SPIVVNYE... -91.6092.400.00 0.00%       91.40-2.00
StockRate Invest G... SRIGAU 201.10200.30201.102.00 1.00% 201.00201.00201.10199.103011.25
Stonehenge Global... SHIGVAKL 173.50173.70174.30-1.20 -0.69% 173.70173.50173.70174.702811.34
Stonehenge Value ... SHIVMAKL -151.30152.400.00 0.00%       151.80-1.00
Strategi Invest Akt... STIAKT -129.00130.000.00 0.00%       128.30-1.00
Strategi Invest Sta... STISTA 100.30100.30101.00-0.80 -0.79% 100.30100.30100.30101.1020 0201.00
Strategic Investme... STRINV 1.201.201.22-0.01 -0.83% 1.201.201.201.211101.10
Sydbank A/S SYDB 225.40225.40225.803.80 1.71% 221.60221.60226.00221.6071 1570.84
Sydinvest Aggressi... SYVAAA -112.20112.700.00 0.00%       112.10-1.00
Sydinvest Aggressi... SYVAUA -110.70111.200.00 0.00%       109.80-1.00
Sydinvest BRIK A D... SYIBRIKAD... -262.40263.600.00 0.00%       264.50-0.49
Sydinvest BRIK KL SYIBRIKL 182.30182.00183.001.10 0.61% 182.30182.30182.30181.206000.66
Sydinvest Balancer... SYVBAA 106.50106.20106.500.40 0.38% 106.50106.50106.50106.105 0160.80
Sydinvest Balancer... SYVBUA 105.10105.00105.40-0.30 -0.28% 105.10105.10105.10105.403 0570.52
Sydinvest Danmark... SYIADKK 259.20259.50260.000.50 0.19% 259.20258.30259.20258.701 6544.02
Sydinvest Europa L... SYIEULVA... 74.2574.2574.45-0.10 -0.13% 74.4074.2574.4074.351 0230.45
Sydinvest Fjernøste... SYIFJEADK... 159.60159.80160.40-0.60 -0.37% 160.00159.60160.70160.207 7554.77
Sydinvest Fjernøste... SYIFJERAD... -240.90241.900.00 0.00%       239.20-1.54
Sydinvest Fonde KL SYIFONKL -88.2088.350.00 0.00%       88.15-1.00
Sydinvest Globale ... SYIGEAAD... -122.20123.000.00 0.00%       122.50-1.96
Sydinvest Globale ... SYIGEMAA... -151.90153.000.00 0.00%       152.50-2.26
Sydinvest Højrente... SYIHYADK... 80.8080.8081.10-0.05 -0.06% 80.8080.8080.8080.851 6250.20
Sydinvest Højrente... SYIHYADK... -182.10182.800.00 0.00%       182.20-1.60
Sydinvest Højrente... SYIHRLKO... 115.60115.60116.100.10 0.09% 116.10115.60116.10115.501 7151.60
Sydinvest Højrente... SYIHYLVA... -102.50103.100.00 0.00%       102.10-2.04
Sydinvest Højrente... SYIHYMAD... 78.2078.1078.55-0.10 -0.13% 78.2078.2078.2078.303251.88
Sydinvest Højrente... SYIHYVAD... 105.10104.50104.900.30 0.29% 104.60104.60105.10104.807 7201.05
Sydinvest Internat... SYIINTADK... 109.70109.70110.000.00 0.00% 109.70109.70109.70109.702001.80
Sydinvest Konserva... SYVKAA -102.90103.200.00 0.00%       103.20-1.00
Sydinvest Konserva... SYVKUA 102.30102.30102.600.00 0.00% 102.60102.30102.60102.303 3781.00
Sydinvest Korte Ob... SYIKOADK... -99.6099.700.00 0.00%       99.60-1.00
Sydinvest Latiname... SYILATKL 275.70275.80276.80-1.30 -0.47% 275.70275.70275.70277.001280.84
Sydinvest Mellemla... SYIMOADK... -103.90104.100.00 0.00%       103.90-1.00
Sydinvest Mellemla... SYIMOADK... 100.30100.30100.500.00 0.00% 100.50100.30100.50100.301 4740.59
Sydinvest Scandi K... SYISCAKL -110.80111.100.00 0.00%       110.80-1.00
Sydinvest Tyskland... SYITYSKA... 134.20134.20134.70-1.10 -0.81% 134.70134.20134.70135.305650.79
Sydinvest USA Lige... SYIULVAD... 38.8238.8338.940.09 0.23% 38.8238.8238.8238.735432.97
Sydinvest Verden L... SYIVLVAD... -80.4580.750.00 0.00%       80.35-0.91
Sydinvest Verden L... SYIVLVAD... -127.30127.700.00 0.00%       126.40-0.50
Sydinvest Virksom... SYIVOHYA... 81.2581.2581.40-0.05 -0.06% 81.2581.2581.2581.301 4110.40
Sydinvest Virksom... SYIVOHYA... -154.60155.400.00 0.00%       155.20-1.60
Sydinvest Virksom... SYIVIGADK... -96.3596.800.00 0.00%       96.45-1.18
Sydinvest Virksom... SYIVHY -104.00104.400.00 0.00%       104.00-1.18
Sydinvest Vækstori... SYVVAA -109.30109.800.00 0.00%       109.30-1.00
Sydinvest Vækstori... SYVVUA -107.70108.100.00 0.00%       107.70-1.00
TCM Group A/S TCM 95.3095.0095.30-0.20 -0.21% 95.4094.6095.4095.506 9161.90
TK Development A... TKDV 6.806.786.86-0.05 -0.73% 6.846.776.896.8536 3550.35
TORM plc A TRMD-A 49.2049.2049.350.55 1.13% 48.5048.5049.3548.659 0150.59
Tivoli A/S TIV 670.00666.00668.004.00 0.60% 662.00662.00670.00666.003351.01
Topdanmark A/S TOP 309.20309.20309.602.00 0.65% 307.20307.00309.80307.2096 2790.84
Totalbanken A/S TOTA 55.2055.2057.80-0.20 -0.36% 55.2055.2055.2055.40132.11
Tryg A/S TRYG 155.70155.60155.70-0.40 -0.26% 156.60155.20156.80156.10143 5811.02
United Internation... UIE 1 435.001 435.001 445.005.00 0.35% 1 430.001 420.001 445.001 430.00810.69
ValueInvest Global... VAIGLOA 230.40229.40230.50-1.90 -0.82% 230.40230.40230.40232.302121.54
ValueInvest Global... VAIGAKA -232.10233.300.00 0.00%       235.00-1.00
ValueInvest Japan ... VAIJAPA -219.30220.600.00 0.00%       221.70-1.00
Veloxis Pharmaceu... VELO 0.8940.8920.904-0.007 -0.78% 0.9040.8900.9050.901148 3810.95
Vestas Wind Syste... VWS 403.80403.70403.904.00 1.00% 401.50398.80406.80399.80224 9111.26
Vestjysk Bank A/S VJBA 2.0252.0252.030-0.015 -0.74% 2.0401.9922.0402.04077 1150.65
Victoria Propertie... VIPRO -1.4201.4450.000 0.00%       1.420-0.81
ViroGates A/S VIRO 84.0084.0086.45-3.40 -3.89% 87.4084.0087.9587.405571.02
Wealth Invest AKL... WEILESCP -90.2091.200.00 0.00%       91.20-1.00
Wealth Invest Lind... WILPDF -104.90106.100.00 0.00%       103.80-1.00
Wealth Invest Lind... WILPGV -106.90108.100.00 0.00%       107.60-1.00
Wealth Invest SK In... WEIFEE -103.00104.000.00 0.00%       105.40-1.00
Wealth Invest Saxo... WEIEHY -98.7599.700.00 0.00%       98.60-0.75
Wealth Invest Saxo... WEISGE -109.50110.100.00 0.00%       107.50-1.00
Wealth Invest Secu... WEISGA 126.00125.10125.800.90 0.72% 126.00126.00126.00125.102501.00
Wealth Invest Secu... WEISGO 100.4099.80100.40-0.10 -0.10% 100.40100.40100.40100.503001.00
Wealth Invest Siru... WEISIB -103.00104.000.00 0.00%       102.80-0.77
William Demant Ho... WDH 297.20297.00297.402.60 0.88% 296.40291.80297.40294.6077 1061.26
WirTek A/S WIRTEK 8.007.007.800.00 0.00% 7.957.958.008.005001.10
World Wide Invest... WWKMIX -1 635.001 639.900.00 0.00%       1 625.10-1.07
Zealand Pharma A/... ZEAL 99.4099.2099.401.00 1.02% 98.1098.1099.9098.4026 9801.17
cBrain A/S CBRAIN 40.1040.0040.900.80 2.04% 40.0040.0040.1039.307 1450.72
esoft systems A/S ESOFT 25.8025.0026.001.00 4.03% 25.8025.8025.8024.802000.30
Össur hf. OSSR 27.9027.3027.800.80 2.95% 27.1027.1028.1027.109 9420.81
Ørsted A/S ORSTED 400.10400.10400.30-12.40 -3.01% 412.00391.80412.00412.50290 5981.29
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
torsdag 19/07-2018 13:21:52