09.12.2021 05:40:02
DENMARK OMXC CAPPED
1559.14
DKK
9.1348
0.59%
08.12.2021 20:12
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 07.12.2021 1550.01 Volatilität in % -
Börse Letzter Handel 08.12.2021 / 20:12
Währung DKK Aktualisierungsstand 09.12.2021 / 05:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.56% 1641.9 1274.7
1 Woche 0.99% 1574.3 1487.4
1 Monat -3.21% 1635.5 1487.4
3 Monate -3.29% 1635.5 1468.3
6 Monate 3.77% 1641.9 1468.3
1 Jahr 22.10% 1641.9 1272.6
3 Jahre 74.37% 1641.9 789.7
24.53
26.51
27.65
1.13
14.56
17.69
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.53,"chartHeight":24.760288701237,"year":2019,"ID_NOTATION":"7227931"},"2020":{"performance":27.65,"chartHeight":24.857999655998,"year":2020,"ID_NOTATION":"7227931"},"2021":{"performance":14.56,"chartHeight":22.074796199759,"year":2021,"ID_NOTATION":"7227931"}}
{"2019":{"performance":26.51,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9152228475328,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":17.69,"chartHeight":23.077296530798,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.939542684137,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":19.15,"chartHeight":23.485579672883,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.596089506879,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.207775332466,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.82,"chartHeight":22.817659272262,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.290331967101,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.18386822656,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.734166915869,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.97988219018,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.35,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 09.12.2021 05:40:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 19650.00 2.83% 540.00 1027 19160.00 19160.00 19690.00 10 19640.00 19640.00 10 4.24% 54.24%
A.P. Moller-Maersk B 21130.00 2.47% 510.00 7095 20710.00 20640.00 21200.00 21 21180.00 21180.00 2 5.39% 54.12%
Aalborg Boldspilklub 44.80 0.00% 0.00 - 44.80 44.80 44.80 21 42.60 44.80 35 0.00% 12.56%
Agat Ejendomme 2.14 0.00% 0.00 - 2.14 2.14 2.14 211 2.07 2.10 2455 -1.38% -39.20%
AGF A/S B 0.60 0.67% 0.00 16 0.60 0.60 0.60 8562 0.57 0.60 7142 -1.64% -12.57%
ALK-Abelló B 3130.00 0.87% 27.00 6052 3112.00 3102.00 3198.00 8 3114.00 3142.00 2 -4.86% 25.70%
Alm Brand 11.42 -0.26% -0.03 612362 11.49 11.28 11.54 2469 11.36 11.46 2469 -2.73% -36.16%
Ambu 179.25 4.82% 8.25 442010 171.70 170.85 184.30 721 179.20 179.20 327 -2.95% -32.04%
- - - - - - - - - - - 0.00% 0.00%
Atlantic Petrol 5.52 0.00% 0.00 - 5.52 5.52 5.52 - - - - 0.00% -10.97%
Bang & Olufsen 28.52 0.42% 0.12 25841 28.56 28.44 28.92 153 28.42 28.60 115 -1.49% -14.97%
BankNordik 141.50 0.00% 0.00 45 141.50 141.50 141.50 6 140.00 147.50 291 -3.08% 41.50%
Bavarian Nordic 279.20 -1.43% -4.05 80616 284.35 279.10 293.00 86 277.90 280.20 86 -14.83% 48.91%
Bioporto A/S 2.79 -1.76% -0.05 66856 2.94 2.77 2.94 3805 2.75 2.79 3846 -6.99% 1.08%
Blue Vision 'A' 1.24 0.00% 0.00 - 1.24 1.24 1.24 325 1.22 1.28 3290 -3.12% -29.55%
Boliga Gruppen 15.10 - - - - - - 68 15.10 14.40 1342 0.00% 56.48%
Brd. Klee B 3460.00 0.00% 0.00 - 3460.00 3460.00 3460.00 1 3840.00 3460.00 1 0.00% 40.65%
Brdr. Hartmann 342.50 -0.29% -1.00 906 344.00 340.50 345.75 43 341.50 344.00 51 -4.06% 21.89%
Brøndby If Fodbold A 0.53 0.00% 0.00 - 0.53 0.53 0.53 8404 0.50 0.53 8056 -5.73% -21.49%
Carlsberg A 1080.00 0.00% 0.00 - 1080.00 1080.00 1080.00 5 1090.00 1125.00 5 -2.26% 10.66%
CARLSBERG B 1042.50 -0.33% -3.50 138441 1045.00 1041.00 1056.00 549 1044.00 1044.00 128 1.26% 6.49%
Cbrain 276.00 -4.00% -11.50 10752 288.50 272.50 293.50 48 273.00 277.00 30 -15.85% 43.90%
Cemat 0.91 0.00% 0.00 - 0.91 0.91 0.91 2448 0.90 0.93 4261 -1.09% 136.98%
Chemometec 808.00 -2.21% -18.25 17185 836.50 805.50 858.50 33 804.50 814.50 33 -12.27% 83.22%
CHRISTIAN HANSEN 511.40 0.47% 2.40 160601 506.60 506.20 519.00 3261 511.60 511.60 55 3.64% -18.62%
COLOPLAST 1074.00 -0.97% -10.50 53658 1080.00 1074.00 1096.50 323 1072.50 1072.50 84 -1.56% 14.96%
Columbus 9.29 -0.64% -0.06 42975 9.29 9.29 9.35 1613 9.05 9.43 1600 -1.69% -2.42%
Dampskibsselskabet N 158.00 0.51% 0.80 23250 157.60 155.00 159.05 179 157.10 158.50 180 6.08% 34.58%
Danske Andelsk. Bk 10.40 -0.95% -0.10 4170 10.50 10.40 10.50 3692 10.25 10.50 4946 -0.48% 41.30%
Danske Bank 114.45 -0.95% -1.10 637586 115.55 113.70 116.42 2668 114.50 114.50 281 2.37% 13.32%
Dantax 520.00 61.49% 198.00 17 490.00 490.00 520.00 1 535.00 565.00 17 61.49% 128.07%
Demant 315.90 0.99% 3.10 160810 313.55 311.10 319.90 337 315.30 315.30 164 -1.83% 30.83%
- - - - - - - - - - - 0.00% 0.00%
DFDS 312.20 1.17% 3.60 20833 308.00 306.40 313.00 20 310.80 312.40 22 3.58% 13.28%
Djurslands Bank 358.00 0.00% 0.00 - 358.00 358.00 358.00 75 340.00 342.00 34 0.00% 40.94%
DSV A/S 1441.00 1.59% 22.50 153703 1418.00 1414.00 1451.50 669 1445.50 1445.50 263 -0.89% 40.72%
EAC Invest 11700.00 0.00% 0.00 - 11700.00 11700.00 11700.00 1 11700.00 11700.00 1 0.00% 78.68%
- - - - - - - - - - - 0.00% 0.00%
Fast Ejendom Danmark 140.00 2.19% 3.00 126 140.00 140.00 140.00 102 133.00 140.00 126 2.19% 21.74%
FirstFarms 66.40 0.00% 0.00 - 66.40 66.40 66.40 33 65.20 65.60 252 0.00% -2.35%
FLSMIDTH & CO 237.30 0.30% 0.70 70535 236.70 235.40 239.70 106 236.70 237.30 269 2.46% 1.63%
Flügger Group B 666.00 0.30% 2.00 6 666.00 666.00 666.00 25 640.00 666.00 18 0.30% 136.17%
Fynske Bank 112.00 0.00% 0.00 - 112.00 112.00 112.00 142 128.00 116.00 494 0.00% 37.42%
Gabriel Holding 648.00 0.00% 0.00 - 648.00 648.00 648.00 11 638.00 648.00 14 0.93% -6.90%
Genmab 2620.00 2.01% 51.50 71249 2580.00 2580.00 2660.00 195 2629.00 2629.00 2 2.87% 6.24%
German High Street P 133.00 0.00% 0.00 - 133.00 133.00 133.00 35 138.00 141.00 67 0.00% 5.56%
Glunz & Jensen 76.00 0.00% 0.00 - 76.00 76.00 76.00 124 73.00 75.00 28 0.00% -1.94%
GN Store Nord 379.20 -0.32% -1.20 418906 381.10 375.40 391.50 552 379.40 379.40 105 1.28% -22.44%
Grønlandsbanken 600.00 0.00% 0.00 - 600.00 600.00 600.00 9 598.00 600.00 22 0.00% 12.68%
Gyldendal A 4460.00 0.00% 0.00 - 4460.00 4460.00 4460.00 1 3980.00 4300.00 1 0.00% 404.52%
Gyldendal B 515.00 0.00% 0.00 - 515.00 515.00 515.00 17 498.00 515.00 7 0.00% 25.61%
H+H International 219.25 0.80% 1.75 4429 218.00 218.00 223.25 40 218.50 223.50 44 1.27% 86.44%
H. Lundbeck 165.05 0.21% 0.35 193537 164.90 162.35 165.95 334 164.90 165.70 172 -0.09% -20.65%
Harboes Bryggeri B 91.00 -0.66% -0.60 116 91.40 91.00 91.40 2 91.00 91.20 114 2.48% 26.39%
Hometown 0.83 0.00% 0.00 - 0.83 0.83 0.83 499 0.81 0.87 8277 0.60% 0.00%
Hvidbjerg Bank 105.00 0.00% 0.00 - 105.00 105.00 105.00 57 104.00 105.00 40 0.00% 89.19%
Højgaard Holding B 218.00 -2.68% -6.00 13 218.00 218.00 218.00 55 218.00 218.00 13 -0.91% 28.24%
InterMail B 11.30 0.00% 0.00 - 11.30 11.30 11.30 330 10.20 12.20 700 0.00% -7.00%
ISS 123.80 -0.60% -0.75 255541 124.65 120.85 125.40 183 123.75 123.90 100 2.95% 16.96%
Jeudan 273.00 0.00% 0.00 - 273.00 273.00 273.00 215 272.00 277.00 8 2.63% 18.70%
JYSKE BANK 329.05 -2.42% -8.15 43375 337.30 326.30 339.25 86 327.90 329.30 47 -2.50% 39.37%
Kreditbanken 4100.00 0.00% 0.00 - 4100.00 4100.00 4100.00 1 4080.00 4120.00 2 -0.49% 22.75%
Københavns Lufthavne 5640.00 0.00% 0.00 - 5640.00 5640.00 5640.00 2 5880.00 5640.00 1 -2.08% -3.42%
Lollands Bank 546.00 0.00% 0.00 - 546.00 546.00 546.00 12 524.00 546.00 7 0.00% 76.13%
Luxor B 560.00 0.00% 0.00 - 560.00 560.00 560.00 35 530.00 560.00 4 0.00% 38.61%
Lån og Spar Bank 610.00 0.00% 0.00 - 610.00 610.00 610.00 9 615.00 610.00 7 0.00% 30.90%
Matas 118.05 -1.05% -1.25 7103 119.75 117.70 120.60 206 117.60 118.60 206 0.98% 35.38%
Møns Bank 217.00 0.00% 0.00 25 217.00 217.00 217.00 28 214.00 217.00 25 0.46% 90.35%
Netcompany Group 690.00 -1.43% -10.00 46795 703.50 689.00 710.00 40 688.00 693.00 40 -1.85% 10.71%
Newcap Holding 0.41 0.00% 0.00 - 0.41 0.41 0.41 10114 0.39 0.40 37068 0.00% 0.98%
NILFIS HLDG A/S DK 2 209.50 0.48% 1.00 12313 209.00 209.00 214.50 91 209.00 211.50 99 -1.64% 79.67%
Nkt A/S 305.80 0.26% 0.80 6078 307.90 305.20 309.80 89 304.20 305.80 50 -0.59% 11.69%
NNIT A/S NAM. DK 10 110.60 1.56% 1.70 2770 110.40 108.80 110.80 320 109.80 110.80 215 2.03% -9.20%
Nordea Bank 109.22 -0.49% -0.54 2249564 109.40 108.09 110.00 10833 109.20 109.20 1447 0.46% 62.68%
Nordfyns Bank 251.00 0.00% 0.00 - 251.00 251.00 251.00 20 248.00 263.00 62 0.00% 109.17%
Nordic Shipholding 0.10 0.00% 0.00 - 0.10 0.10 0.10 10111 0.09 0.11 25814 0.00% -69.61%
North Media 101.40 -2.69% -2.80 1008 104.20 101.20 104.20 87 99.70 103.60 89 -10.58% 160.00%
Novo-Nordisk B 733.10 1.02% 7.40 710344 730.40 730.00 745.40 7169 738.60 738.60 1841 3.31% 70.95%
NOVOZYMES 517.60 1.65% 8.40 254106 508.20 506.40 522.60 531 516.80 516.80 120 4.06% 47.80%
NTG Nordic Transport 513.00 4.91% 24.00 22476 493.25 487.25 519.00 136 512.00 522.00 42 8.69% 470.00%
NTR Holding B 52.50 -8.70% -5.00 219 52.50 52.50 52.50 92 52.50 54.00 219 -8.70% 41.13%
Oersted 831.90 -1.46% -12.30 277526 847.10 831.10 863.50 535 835.60 835.60 129 -2.70% -33.42%
OEssur 41.40 2.10% 0.85 1760 40.40 40.40 41.40 260 40.45 40.85 215 6.15% -15.94%
Orphazyme 20.04 2.40% 0.47 1066 20.12 19.83 20.38 1889 20.24 20.74 1901 -5.02% 0.00%
Pandora 869.80 -2.27% -20.20 160921 888.00 868.70 889.40 1179 868.60 868.60 7 4.54% 27.46%
Park Street 'A' 12.90 -1.53% -0.20 500 12.90 12.90 12.90 49 12.70 13.05 921 -1.53% 0.00%
PARKEN Sport & Ent 83.40 1.21% 1.00 6 83.40 83.40 83.40 182 81.20 83.00 75 -1.42% 16.16%
Per Aarsleff Holding 276.00 -1.08% -3.00 6756 280.75 274.75 280.75 100 273.50 278.00 100 0.00% -7.23%
Prime Office 316.00 0.00% 0.00 - 316.00 316.00 316.00 60 306.00 316.00 42 1.28% 83.72%
Rias B 655.00 0.00% 0.00 - 655.00 655.00 655.00 7 650.00 655.00 8 2.34% 48.86%
Ringkjøbing Landbobk 866.00 -1.59% -14.00 4430 881.00 865.00 892.00 112 865.00 870.00 33 -0.35% 56.32%
Roblon B 140.50 0.00% 0.00 - 140.50 140.50 140.50 24 138.50 146.50 66 -1.40% -23.85%
Rockwool Int A 2405.00 -0.21% -5.00 22 2415.00 2405.00 2445.00 10 2375.00 2435.00 3 2.12% 81.51%
ROCKWOOL INT B 2884.00 0.45% 13.00 11967 2869.00 2868.00 2929.00 42 2892.00 2892.00 18 4.53% 26.27%
Rovsing 88.00 12.82% 10.00 105 88.00 88.00 88.00 23 84.20 85.40 37 8.64% 62.36%
Royal Unibrew 703.20 -1.29% -9.20 39035 711.60 701.60 717.40 88 702.40 703.60 15 1.65% -0.17%
RTX A/S 164.40 0.74% 1.20 13 164.40 164.40 164.40 115 160.60 165.20 91 2.49% 0.74%
Sanistål 77.60 0.00% 0.00 - 77.60 77.60 77.60 112 75.40 77.60 123 -0.51% 30.42%
SAS AB 1.31 4.13% 0.05 2723560 1.26 1.25 1.32 27827 1.31 1.33 10254 3.92% -28.25%
Scand. Brake Systems 13.90 0.00% 0.00 - 13.90 13.90 13.90 112 13.20 13.50 268 -1.07% -41.10%
Scandinavian Invest 2.72 0.00% 0.00 - 2.72 2.72 2.72 1458 2.57 2.63 1603 1.87% 85.03%
SCAND.TOBACCO GROUP 123.30 -0.96% -1.20 26245 124.15 122.90 125.80 385 123.00 123.30 382 1.15% 18.22%
Schouw & Co. 547.00 0.74% 4.00 6077 545.00 541.50 551.00 167 545.00 547.00 55 2.15% -11.35%
Silkeborg If Inv B 15.20 0.00% 0.00 - 15.20 15.20 15.20 255 14.90 15.00 515 0.00% -3.18%
SimCorp 674.20 -0.56% -3.80 48721 679.00 661.70 689.40 63 672.40 674.40 73 1.54% -26.03%
Skako 55.00 0.00% 0.00 - 55.00 55.00 55.00 63 54.80 55.20 75 2.61% 11.11%
Skjern Bank 102.00 0.00% 0.00 - 102.00 102.00 102.00 132 102.00 102.00 60 -0.49% 71.72%
Solar B 753.00 1.62% 12.00 5006 766.00 751.00 770.00 46 753.00 755.00 41 3.15% 160.10%
SP Group 411.00 -1.08% -4.50 377 419.00 411.00 419.00 11 409.00 413.00 21 -2.14% 52.22%
Spar Nord Bank 87.90 -0.90% -0.80 49066 89.50 87.70 89.70 322 87.50 88.00 670 0.11% 47.98%
Sparekassen Sjælland-F 147.00 -0.68% -1.00 1055 148.00 147.00 148.00 84 147.00 148.50 111 -2.65% 64.80%
Strategic Invest 1.16 0.00% 0.00 - 1.16 1.16 1.16 14801 1.16 1.17 287 0.00% 16.00%
Sydbank 211.40 -3.34% -7.30 46396 219.50 210.80 219.90 441 211.00 211.40 131 -3.91% 58.23%
TCM Group 158.75 -0.78% -1.25 4 158.75 158.75 158.75 382 153.00 164.50 286 -1.09% 39.25%
Tivoli 828.00 0.00% 0.00 - 828.00 828.00 828.00 17 818.00 836.00 45 1.22% 15.00%
Topdanmark 359.80 -1.53% -5.60 45756 367.50 357.80 367.50 182 359.80 360.40 25 0.11% 35.67%
Torm 52.80 2.72% 1.40 39848 51.50 50.25 52.95 90 52.75 52.85 627 8.15% 17.33%
Totalbanken 125.00 0.00% 0.00 - 125.00 125.00 125.00 2 124.00 129.00 148 0.00% 66.22%
Tryg A/S 165.25 0.39% 0.65 330916 164.38 163.80 165.50 1305 165.10 165.10 459 3.02% 10.64%
United Int Enterpr 1815.00 0.83% 15.00 2 1815.00 1815.00 1815.00 14 1745.00 1825.00 6 0.83% 43.48%
Vestas Wind Systems 214.20 -0.46% -1.00 1307807 215.50 213.60 221.90 3410 215.00 215.00 1173 -1.38% -25.96%
Vestjysk Bank 3.40 0.00% 0.00 - 3.40 3.40 3.40 390 3.41 3.42 3954 -0.29% 19.54%
Zealand Pharma 139.60 0.98% 1.35 46557 139.25 139.00 143.90 186 139.00 140.40 186 -0.71% -37.34%