28.10.2021 19:15:48
DENMARK OMXC(TR)
2557.29
DKK
18.2839
0.72%
28.10.2021 17:05
 
Chart
Kursdaten
Kurs 2557.29 Eröffnung 2522.84
Diff. absolut 18.28 Tages-Hoch 2557.29
Diff. % 0.72 % Tages-Tief 2514.42
Volumen - Umsatz -
Schlusskurs vom 27.10.2021 2539.00 Volatilität in % -
Börse Letzter Handel 28.10.2021 / 17:05
Währung DKK Aktualisierungsstand 28.10.2021 / 19:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 22.11% 2598.1 1948.1
1 Woche 1.61% 2557.3 2514.4
1 Monat 6.00% 2557.3 2332.6
3 Monate 4.37% 2598.1 2332.6
6 Monate 14.23% 2598.1 2167.0
1 Jahr 40.22% 2598.1 1816.5
3 Jahre 106.41% 2598.1 1226.6
29.39
26.51
30.62
1.13
22.11
12.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":29.39,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"4469303"},"2020":{"performance":30.62,"chartHeight":24.805648022082,"year":2020,"ID_NOTATION":"4469303"},"2021":{"performance":22.11,"chartHeight":24.174522833097,"year":2021,"ID_NOTATION":"4469303"}}
{"2019":{"performance":26.51,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.8964471419548,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.93,"chartHeight":21.418337161342,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.903867539331,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.81,"chartHeight":23.344084156019,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.544289462971,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.169429254671,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.96,"chartHeight":22.499970893909,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.239175857018,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.135042359678,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.01,"chartHeight":16.547363497117,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.948334144505,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.10.2021 19:15:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 17480.00 -0.96% -170.00 486 17460.00 17180.00 17730.00 1 17280.00 17490.00 2 6.45% 38.54%
A.P. Moller-Maersk B 18395.00 -1.45% -270.00 6063 18515.00 18065.00 18685.00 154 18405.00 18405.00 5 6.35% 36.14%
Aalborg Boldspilklub 49.80 0.00% 0.00 - 49.80 49.80 49.80 132 47.40 49.80 71 -0.40% 25.13%
Agat Ejendomme 2.17 0.00% 0.00 - 2.17 2.17 2.17 3349 2.27 2.25 2390 0.00% -38.35%
AGF A/S B 0.60 -4.43% -0.03 6370 0.60 0.60 0.60 10000 0.59 0.62 14008 1.61% -7.60%
ALK-Abelló B 2798.00 1.89% 52.00 623 2750.00 2712.00 2806.00 83 2770.00 2828.00 92 -5.31% 10.28%
Alm Brand 49.50 -2.27% -1.15 67547 49.98 48.95 51.20 1052 48.90 49.70 547 2.17% -30.62%
Ambu 183.70 0.55% 1.00 129775 182.55 181.65 185.05 1925 181.65 185.65 1925 -0.92% -30.73%
- - - - - - - - - - - 0.00% 0.00%
Atlantic Petrol 5.52 0.00% 0.00 - 5.52 5.52 5.52 - - - - 0.00% -10.97%
Bang & Olufsen 31.96 1.20% 0.38 50854 31.17 31.17 32.04 2153 31.80 32.16 2153 -0.63% -5.84%
BankNordik 143.00 0.70% 1.00 174 143.00 143.00 143.00 1024 138.00 150.00 314 -18.86% 42.00%
Bavarian Nordic 304.20 0.33% 1.00 14986 300.80 300.80 304.35 1161 300.30 307.50 1161 -1.62% 61.71%
Bioporto A/S 3.62 -4.24% -0.16 1200 3.62 3.62 3.62 1469 3.54 3.65 10000 -3.94% 36.53%
Blue Vision 'A' 1.34 -6.29% -0.09 994 1.34 1.34 1.34 668 1.34 1.33 729 44.44% -18.75%
Boliga Gruppen 15.10 0.00% 0.00 - 15.10 15.10 15.10 259 15.10 15.10 472 0.33% 56.48%
Boozt AB 143.70 -1.37% -2.00 103228 146.00 143.70 147.40 56 143.40 144.00 454 -7.77% -23.24%
Brd. Klee B 3460.00 0.00% 0.00 - 3460.00 3460.00 3460.00 1 3500.00 3460.00 1 0.00% 40.65%
Brdr. Hartmann 374.50 -1.64% -6.25 266 379.00 374.00 379.00 13 374.50 375.50 21 -3.49% 35.50%
Brdr. A&O Johansen P 1075.00 -1.38% -15.00 83 1080.00 1070.00 1085.00 28 1070.00 1085.00 6 -1.83% 247.90%
Brøndby If Fodbold A 0.52 0.00% 0.00 - 0.52 0.52 0.52 7412 0.52 0.53 20727 -1.14% -22.39%
Carlsberg A 1140.00 0.00% 0.00 - 1140.00 1140.00 1140.00 17 1190.00 1210.00 17 0.00% 16.80%
CARLSBERG B 1083.75 0.84% 9.00 135635 1072.00 1051.50 1084.25 25 1079.50 1087.50 25 1.68% 9.78%
Cbrain 355.00 1.87% 6.50 4714 345.50 345.00 364.00 415 348.50 357.00 136 -3.19% 81.70%
Cemat 0.92 0.00% 0.00 - 0.92 0.92 0.92 1801 0.92 0.94 7282 -8.00% 139.58%
Chemometec 952.50 0.32% 3.00 16194 940.50 932.00 960.50 371 941.50 963.50 371 4.57% 115.31%
CHRISTIAN HANSEN 519.40 -0.04% -0.20 76139 517.50 509.70 520.60 680 514.20 524.60 680 2.89% -17.31%
COLOPLAST 1069.75 0.45% 4.75 65862 1061.50 1059.00 1076.50 836 1073.00 1086.00 16 1.33% 14.00%
Columbus 9.56 0.00% 0.00 - 9.56 9.56 9.56 819 9.52 9.59 1259 -3.53% 0.42%
Copenhagen Capital 6.55 0.00% 0.00 - 6.55 6.55 6.55 73 5.70 6.05 2704 0.00% 122.79%
Dampskibsselskabet N 157.80 -0.25% -0.40 10520 156.50 155.70 159.80 147 156.90 158.20 147 -3.89% 34.75%
Danske Andelsk. Bk 10.80 -0.92% -0.10 409 10.80 10.80 10.80 1230 10.70 10.90 168 1.40% 48.10%
Danske Bank 115.45 -0.35% -0.40 431120 115.72 114.75 116.55 234 115.05 115.75 234 2.30% 14.70%
Dantax 322.00 0.00% 0.00 - 322.00 322.00 322.00 31 332.00 322.00 20 0.00% 41.23%
Demant 316.60 3.53% 10.80 134740 304.85 304.30 317.00 100 316.50 317.00 193 2.10% 26.65%
DFDS 334.30 -0.86% -2.90 6883 334.30 330.60 336.00 574 331.00 337.60 723 -0.24% 22.35%
Djurslands Bank 330.00 0.00% 0.00 - 330.00 330.00 330.00 42 354.00 356.00 37 0.00% 29.92%
DSV A/S 1493.00 -0.50% -7.50 252088 1481.50 1467.50 1501.00 63 1493.50 1493.50 63 -0.89% 46.53%
EAC Invest 11700.00 0.00% 0.00 - 11700.00 11700.00 11700.00 1 11700.00 11700.00 1 0.00% 78.68%
Fast Ejendom Danmark 132.00 -2.22% -3.00 44 132.00 132.00 132.00 14 132.00 134.00 126 4.65% 17.39%
FirstFarms 63.80 -0.31% -0.20 16 63.80 63.80 63.80 773 61.40 64.20 65 0.95% -5.88%
FLSMIDTH & CO 242.20 -0.53% -1.30 19963 243.20 241.20 244.60 179 242.00 242.70 118 0.62% 4.28%
Flügger Group B 716.00 1.42% 10.00 15 716.00 716.00 716.00 21 688.00 740.00 28 3.52% 150.35%
Fynske Bank 112.00 0.00% 0.00 - 112.00 112.00 112.00 143 130.00 116.00 494 0.00% 37.42%
Gabriel Holding 644.00 -3.01% -20.00 29 638.00 638.00 644.00 26 620.00 648.00 12 3.43% -4.60%
Genmab 2840.00 -2.66% -77.50 34344 2867.00 2803.00 2878.00 627 2839.00 2839.00 627 -0.43% 18.31%
German High Street P 134.00 0.00% 0.00 - 134.00 134.00 134.00 10 132.00 137.00 43 -5.63% 6.35%
Glunz & Jensen 69.00 0.00% 0.00 - 69.00 69.00 69.00 110 72.00 69.00 58 0.00% -10.97%
GN Store Nord 424.90 0.71% 3.00 138653 420.40 417.50 425.70 64 423.60 426.60 64 0.31% -13.70%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Grønlandsbanken 596.00 0.00% 0.00 - 596.00 596.00 596.00 15 610.00 616.00 15 0.00% 11.92%
Gyldendal A 4460.00 0.00% 0.00 - 4460.00 4460.00 4460.00 1 4440.00 4860.00 1 -5.51% 404.52%
Gyldendal B 494.00 0.00% 0.00 - 494.00 494.00 494.00 19 484.00 494.00 22 0.00% 20.49%
H+H International 247.00 -2.08% -5.25 11842 250.50 243.00 253.00 40 246.00 247.00 66 3.38% 114.50%
H. Lundbeck 178.55 1.13% 2.00 41419 176.55 175.80 178.85 130 177.95 178.75 37 -0.08% -15.12%
Harboes Bryggeri B 101.00 0.00% 0.00 - 101.00 101.00 101.00 77 99.80 101.00 133 1.61% 40.28%
Hometown 0.92 0.00% 0.00 - 0.92 0.92 0.92 6246 0.71 - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hvidbjerg Bank 111.00 0.00% 0.00 - 111.00 111.00 111.00 81 104.00 111.00 100 0.00% 100.00%
Højgaard Holding B 203.00 2.01% 4.00 47 197.00 197.00 203.00 48 191.50 198.50 40 0.51% 17.06%
InterMail B 9.70 0.00% 0.00 - 9.70 9.70 9.70 240 9.45 9.70 695 0.00% -20.16%
ISS 128.65 -0.92% -1.20 117659 129.25 128.45 129.45 1515 127.85 128.75 457 -0.88% 22.67%
Jeudan 274.00 0.00% 0.00 - 274.00 274.00 274.00 133 263.00 286.00 317 0.74% 19.13%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 318.95 0.06% 0.20 42193 318.70 315.30 320.40 23 318.30 319.00 185 0.39% 35.01%
Kreditbanken 4100.00 0.00% 0.00 - 4100.00 4100.00 4100.00 1 4140.00 4160.00 1 -0.49% 22.75%
Københavns Lufthavne 6920.00 0.00% 0.00 - 6920.00 6920.00 6920.00 1 6760.00 6920.00 1 0.87% 18.49%
Lollands Bank 538.00 1.51% 8.00 34 538.00 538.00 538.00 95 512.00 540.00 34 0.00% 70.97%
Luxor B 560.00 0.00% 0.00 - 560.00 560.00 560.00 10 575.00 560.00 4 0.00% 38.61%
Lån og Spar Bank 610.00 0.00% 0.00 - 610.00 610.00 610.00 12 605.00 610.00 7 0.00% 30.90%
Maersk Drilling 237.00 -3.81% -9.40 7165 239.20 234.80 240.40 766 234.60 239.40 749 -1.04% 29.48%
Matas 122.70 1.07% 1.30 7053 121.75 120.90 123.60 1174 121.50 124.10 1034 0.33% 39.22%
Møns Bank 218.00 0.46% 1.00 28 218.00 218.00 218.00 42 216.00 218.00 28 0.00% 90.35%
Netcompany Group 738.50 1.03% 7.50 18523 731.50 728.00 740.00 873 738.50 738.50 1 -4.51% 17.29%
Newcap Holding 0.39 0.00% 0.00 - 0.39 0.39 0.39 8702 0.40 0.40 1 -0.51% -3.43%
NILFIS HLDG A/S DK 2 222.00 -1.77% -4.00 2500 228.00 220.00 228.00 81 216.00 228.50 60 -3.62% 93.83%
Nkt A/S 306.90 0.69% 2.10 17329 304.30 303.90 309.20 809 303.60 310.20 813 -0.72% 11.32%
NNIT A/S NAM. DK 10 122.60 0.82% 1.00 438 122.30 121.40 122.80 94 121.20 122.40 94 -5.52% -0.16%
Nordea Bank 105.14 -1.90% -2.04 4288209 107.16 105.10 107.72 470 105.00 105.00 64 -2.23% 59.64%
Nordfyns Bank 264.00 0.00% 0.00 - 264.00 264.00 264.00 21 265.00 264.00 23 -11.11% 120.00%
Nordic Shipholding 0.17 0.00% 0.00 - 0.17 0.17 0.17 18563 0.13 0.17 11441 0.00% -47.90%
North Media 119.00 -0.67% -0.80 407 118.20 117.80 119.00 145 116.60 121.40 86 -0.33% 207.18%
Novo-Nordisk B 687.85 0.91% 6.20 824846 676.00 675.40 688.30 82 689.70 689.70 82 2.50% 58.95%
NOVOZYMES 486.65 3.74% 17.55 412964 470.15 465.80 489.60 56 485.30 520.00 40 5.42% 33.95%
NTG Nordic Transport 535.00 0.75% 4.00 2319 530.00 527.00 538.00 244 530.00 536.00 244 -2.03% 490.00%
NTR Holding B 51.00 0.00% 0.00 - 51.00 51.00 51.00 85 52.00 51.00 73 0.00% 37.10%
Oersted 921.60 1.34% 12.20 126154 905.40 893.00 922.50 11 925.00 925.00 11 -0.87% -27.22%
OEssur 42.75 0.71% 0.30 6107 42.60 42.20 42.75 790 42.50 43.00 790 -4.82% -13.81%
Orphazyme 25.69 0.20% 0.05 70 25.69 25.69 25.69 741 25.68 25.72 2 -4.61% 0.00%
Pandora 889.00 0.95% 8.40 152280 876.20 862.40 891.60 449 891.20 891.20 449 1.31% 29.04%
Park Street 'A' 12.75 0.00% 0.00 - 12.75 12.75 12.75 105 13.05 13.65 749 0.00% 0.00%
PARKEN Sport & Ent 86.40 3.60% 3.00 350 83.80 83.80 86.40 114 82.40 89.00 790 -2.11% 16.16%
Per Aarsleff Holding 280.50 0.54% 1.50 10662 279.00 275.50 281.00 97 278.50 284.00 120 0.54% -6.22%
Prime Office 290.00 -0.68% -2.00 120 286.00 286.00 290.00 58 282.00 290.00 61 5.04% 69.77%
Rias B 620.00 0.00% 0.00 - 620.00 620.00 620.00 1 620.00 630.00 5 -0.80% 40.91%
Ringkjøbing Landbobk 835.00 1.83% 15.00 32927 823.00 818.00 838.00 115 835.00 839.00 33 -3.19% 48.01%
Roblon B 153.00 0.00% 0.00 - 153.00 153.00 153.00 7 152.50 150.50 69 0.33% -17.07%
Rockwool Int A 2620.00 0.96% 25.00 119 2590.00 2587.50 2620.00 4 2610.00 2640.00 4 1.17% 95.85%
ROCKWOOL INT B 2966.00 1.02% 30.00 6334 2939.00 2903.00 2985.00 20 2965.00 2978.00 10 0.48% 28.55%
Rovsing 97.00 0.00% 0.00 - 97.00 97.00 97.00 22 97.00 99.00 85 -2.61% 78.97%
Royal Unibrew 799.40 0.72% 5.70 34668 790.00 790.00 804.40 2 799.00 800.00 12 0.83% 12.68%
RTX A/S 152.40 -0.65% -1.00 102 152.40 152.00 152.60 408 149.00 154.60 235 0.26% -6.00%
Sanistål 79.60 0.76% 0.60 2 79.60 79.60 79.60 85 76.40 79.40 156 -0.25% 32.77%
SAS AB 1.48 -3.11% -0.05 1406773 1.54 1.47 1.55 6315 1.48 1.49 9300 -17.43% -16.17%
Scand. Brake Systems 14.25 0.00% 0.00 - 14.25 14.25 14.25 108 13.85 14.20 966 0.00% -39.62%
Scandinavian Invest 2.78 10.32% 0.26 9048 2.68 2.68 2.78 1662 2.66 2.90 10000 0.00% 71.43%
SCAND.TOBACCO GROUP 144.80 -0.07% -0.10 16871 145.00 142.45 145.60 1336 143.30 146.30 1476 2.26% 38.93%
Schouw & Co. 631.00 0.00% 0.00 1074 630.00 627.00 633.00 15 629.00 631.00 17 -2.32% 2.27%
Silkeborg If Inv B 14.80 0.00% 0.00 - 14.80 14.80 14.80 161 14.30 14.70 241 0.00% -5.73%
SimCorp 777.60 0.28% 2.20 15664 771.70 770.40 784.30 452 770.00 786.60 454 -0.55% -14.93%
Skako 56.60 0.00% 0.00 - 56.60 56.60 56.60 215 56.20 58.60 493 0.00% 14.34%
Skjern Bank 100.00 0.40% 0.40 182 102.50 100.00 102.50 82 97.40 100.00 91 2.05% 67.68%
Solar B 753.00 2.03% 15.00 2808 745.00 740.00 759.00 178 747.00 758.00 202 6.19% 154.92%
SP Group 398.00 0.51% 2.00 163 396.00 396.00 399.00 12 396.00 399.00 27 0.00% 46.67%
Spar Nord Bank 83.40 -0.12% -0.10 27379 82.80 82.80 84.20 319 82.90 83.40 459 1.40% 40.57%
Sparekassen Sjælland-F 143.00 -0.35% -0.50 1168 144.00 143.00 144.50 275 137.50 150.00 757 3.61% 60.87%
Strategic Invest 1.17 0.00% 0.00 - 1.17 1.17 1.17 1701 1.18 1.17 287 0.00% 17.00%
Sydbank 222.40 0.63% 1.40 288119 221.80 220.00 224.40 1589 220.00 224.60 1589 -0.63% 65.42%
TCM Group 160.00 -1.54% -2.50 1590 163.00 159.50 163.00 116 154.50 167.00 284 4.17% 42.54%
Tivoli 862.00 6.29% 51.00 14 862.00 862.00 862.00 6 828.00 852.00 14 0.00% 12.64%
Topdanmark 340.40 -0.06% -0.20 77491 341.50 336.60 341.50 27 340.20 341.60 79 -3.13% 28.43%
Torm 52.40 -3.23% -1.75 52081 54.02 51.85 54.02 3810 51.75 52.95 3689 -5.17% 20.33%
Totalbanken 125.00 0.00% 0.00 - 125.00 125.00 125.00 2 124.00 128.00 148 0.00% 66.22%
- - - - - - - - - - - 0.00% 0.00%
Tryg A/S 153.50 0.02% 0.03 83569 153.40 152.55 153.70 1268 152.65 155.10 2300 0.34% 2.76%
United Int Enterpr 1687.50 0.00% 0.00 - 1687.50 1687.50 1687.50 11 1685.00 1710.00 7 0.00% 33.40%
Vestas Wind Systems 278.90 2.12% 5.80 754280 270.40 267.90 280.90 1163 279.70 279.70 55 2.52% -5.60%
Vestjysk Bank 3.45 0.00% 0.00 - 3.45 3.45 3.45 5415 3.44 3.62 17520 1.92% 21.48%
Zealand Pharma 207.60 2.17% 4.40 14265 201.80 201.70 207.60 856 205.20 210.00 1376 0.20% -8.80%