25.10.2021 19:30:05
DENMARK OMXC CAPPED(TR)
2797.12
DKK
1.4962
0.05%
25.10.2021 17:05
 
Chart
Kursdaten
Kurs 2797.12 Eröffnung 2809.75
Diff. absolut 1.50 Tages-Hoch 2809.75
Diff. % 0.05 % Tages-Tief 2782.03
Volumen - Umsatz -
Schlusskurs vom 22.10.2021 2795.62 Volatilität in % -
Börse Letzter Handel 25.10.2021 / 17:05
Währung DKK Aktualisierungsstand 25.10.2021 / 19:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.54% 2884.1 2211.6
1 Woche 3.28% 2809.8 2713.9
1 Monat 0.15% 2810.9 2580.8
3 Monate 0.86% 2884.1 2580.8
6 Monate 9.69% 2884.1 2506.5
1 Jahr 30.41% 2884.1 2033.1
3 Jahre 91.41% 2884.1 1355.7
27.3
26.51
29.37
1.13
18.54
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.3,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"7227921"},"2020":{"performance":29.37,"chartHeight":25.308027477645,"year":2020,"ID_NOTATION":"7227921"},"2021":{"performance":18.54,"chartHeight":23.741079804866,"year":2021,"ID_NOTATION":"7227921"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.21,"chartHeight":15.970594972245,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.10.2021 19:30:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 17620.00 3.46% 590.00 1151 17380.00 17270.00 17645.00 1 17580.00 17610.00 1 11.17% 38.30%
A.P. Moller-Maersk B 18550.00 3.00% 540.00 10423 18305.00 18212.50 18595.00 3 18525.00 18605.00 2 10.48% 35.30%
Aalborg Boldspilklub 49.80 0.00% 0.00 - 49.80 49.80 49.80 190 48.60 49.80 71 6.87% 25.13%
Agat Ejendomme 2.17 0.00% 0.00 - 2.17 2.17 2.17 1542 2.17 2.19 2390 -0.91% -38.35%
AGF A/S B 0.64 0.00% 0.00 - 0.64 0.64 0.64 20480 0.64 0.62 14763 3.22% -6.14%
ALK-Abelló B 2882.00 -1.30% -38.00 833 2908.00 2866.00 2920.00 73 2852.00 2912.00 66 -0.48% 15.74%
Alm Brand 51.00 -0.97% -0.50 77172 52.00 50.90 52.50 4065 49.80 51.20 205 3.98% -30.14%
Ambu 185.90 0.19% 0.35 122113 186.20 181.30 186.60 100 185.85 186.15 90 8.03% -29.65%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantic Petrol 5.52 0.00% 0.00 - 5.52 5.52 5.52 - - - - 0.00% -10.97%
Bang & Olufsen 31.20 -1.95% -0.62 21999 32.19 31.16 32.19 1776 31.02 31.38 1776 0.45% -6.98%
BankNordik 175.00 36.22% 46.53 - 175.00 175.00 175.00 62 142.00 144.50 99 0.29% 75.00%
Bavarian Nordic 309.30 -0.61% -1.90 9559 310.30 307.15 312.50 627 307.30 309.80 189 -2.61% 64.96%
Bioporto A/S 3.85 0.26% 0.01 9748 3.83 3.78 3.85 2918 3.75 3.79 157 5.48% 39.24%
Blue Vision 'A' 1.70 0.00% 0.00 - 1.70 1.70 1.70 2641 1.33 1.70 3500 71.72% -3.41%
Boliga Gruppen 15.10 0.00% 0.00 - 15.10 15.10 15.10 581 15.00 15.10 472 1.34% 56.48%
Brd. Klee B 3460.00 0.00% 0.00 - 3460.00 3460.00 3460.00 1 3420.00 3460.00 1 0.00% 40.65%
Brdr. Hartmann 385.50 -2.28% -9.00 456 391.50 383.00 391.50 23 384.50 385.50 12 -1.78% 37.19%
Brøndby If Fodbold A 0.52 0.00% 0.00 - 0.52 0.52 0.52 7412 0.52 0.54 20727 1.17% -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 1054.00 -1.17% -12.50 57863 1064.50 1050.50 1070.50 59 1052.00 1055.00 15 -0.61% 7.66%
Cbrain 357.00 -3.64% -13.50 5763 369.50 353.00 369.50 47 355.00 359.50 32 2.00% 86.13%
Cemat 0.96 -3.02% -0.03 5611 0.96 0.96 0.96 523 0.96 0.97 5611 -3.50% 151.30%
Chemometec 916.00 -3.22% -30.50 15001 941.50 896.50 941.50 123 905.50 925.00 151 5.65% 107.71%
CHRISTIAN HANSEN 506.00 1.95% 9.70 78153 495.90 494.10 507.00 695 500.60 511.20 695 -0.58% -21.02%
COLOPLAST 1087.50 2.50% 26.50 47667 1073.00 1069.50 1088.00 10 1077.50 1108.50 30 6.07% 16.41%
Columbus 9.64 -1.53% -0.15 115 9.64 9.64 9.64 267 9.63 9.66 1347 1.24% 2.84%
Dampskibsselskabet N 161.00 0.50% 0.80 12202 159.80 157.40 161.50 1691 159.30 162.90 1482 1.58% 37.14%
Danske Andelsk. Bk 10.90 1.87% 0.20 272 10.75 10.75 10.90 221 10.75 10.85 661 2.35% 48.10%
Danske Bank 116.10 1.40% 1.60 962063 115.20 114.70 116.35 3029 114.90 117.30 3029 1.40% 14.95%
Dantax 322.00 0.00% 0.00 - 322.00 322.00 322.00 13 402.00 322.00 20 0.00% 41.23%
Demant 308.10 0.16% 0.50 100741 308.40 299.20 308.70 975 305.00 311.20 1075 6.05% 27.40%
- - - - - - - - - - - 0.00% 0.00%
DFDS 337.40 -2.26% -7.80 13496 347.00 336.80 347.00 658 334.00 340.80 503 0.36% 22.42%
Djurslands Bank 330.00 0.00% 0.00 - 330.00 330.00 330.00 6 342.00 356.00 37 0.00% 29.92%
DSV A/S 1525.50 -1.87% -29.00 79984 1563.50 1520.50 1571.00 230 1511.50 1543.50 230 1.36% 48.97%
EAC Invest 11700.00 0.00% 0.00 - 11700.00 11700.00 11700.00 1 11700.00 11700.00 1 10.38% 78.68%
- - - - - - - - - - - 0.00% 0.00%
Fast Ejendom Danmark 133.00 0.00% 0.00 - 133.00 133.00 133.00 139 133.00 133.00 139 3.10% 15.65%
FirstFarms 63.40 0.00% 0.00 - 63.40 63.40 63.40 160 62.60 63.40 90 -0.94% -6.76%
FLSMIDTH & CO 243.40 -0.65% -1.60 116624 245.90 241.50 247.40 1445 240.90 245.90 1445 1.50% 4.24%
Flügger Group B 718.00 0.00% 0.00 - 718.00 718.00 718.00 1 712.00 716.00 11 6.21% 154.61%
Fynske Bank 112.00 0.00% 0.00 - 112.00 112.00 112.00 147 126.00 116.00 494 0.00% 37.42%
Gabriel Holding 648.00 0.00% 0.00 - 648.00 648.00 648.00 12 652.00 648.00 2 6.93% -6.90%
Genmab 2985.00 -0.30% -9.00 14562 2985.00 2962.00 3003.50 266 2985.00 2985.00 1 4.61% 21.05%
German High Street P 142.00 0.00% 0.00 - 142.00 142.00 142.00 47 133.00 142.00 2 0.00% 12.70%
Glunz & Jensen 69.00 0.00% 0.00 - 69.00 69.00 69.00 100 72.50 69.00 58 0.00% -10.97%
GN Store Nord 426.05 0.79% 3.35 93667 422.20 415.70 426.10 64 424.30 427.80 119 3.97% -12.86%
Grønlandsbanken 596.00 0.00% 0.00 - 596.00 596.00 596.00 15 610.00 618.00 15 0.00% 11.92%
Gyldendal A 4460.00 0.00% 0.00 - 4460.00 4460.00 4460.00 1 4460.00 4880.00 1 -5.51% 404.52%
Gyldendal B 494.00 0.00% 0.00 - 494.00 494.00 494.00 8 482.00 488.00 22 0.00% 20.49%
H+H International 255.50 -0.20% -0.50 5485 256.00 250.00 256.50 66 255.00 256.50 170 5.35% 117.69%
H. Lundbeck 176.25 -1.15% -2.05 34348 178.85 176.05 179.20 106 175.90 176.75 153 1.06% -15.26%
Harboes Bryggeri B 101.00 0.00% 0.00 - 101.00 101.00 101.00 183 99.60 101.00 133 1.61% 40.28%
Hometown 0.92 0.00% 0.00 - 0.92 0.92 0.92 3475 0.73 - - 0.00% 0.00%
Hvidbjerg Bank 111.00 0.00% 0.00 - 111.00 111.00 111.00 76 104.00 111.00 100 0.00% 100.00%
Højgaard Holding B 198.00 0.00% 0.00 - 198.00 198.00 198.00 30 203.00 204.00 18 0.00% 16.47%
InterMail B 9.70 0.00% 0.00 - 9.70 9.70 9.70 470 9.45 9.70 695 0.00% -20.16%
ISS 131.00 -0.80% -1.05 104961 131.75 130.35 132.85 2683 129.65 132.40 2683 1.44% 24.75%
Jeudan 274.00 0.74% 2.00 7 274.00 274.00 274.00 133 263.00 286.00 317 7.94% 18.26%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 324.80 0.93% 3.00 56134 323.40 321.30 325.20 17 324.50 325.10 78 2.19% 36.30%
Kreditbanken 4160.00 0.00% 0.00 - 4160.00 4160.00 4160.00 3 4100.00 4160.00 1 0.97% 24.55%
Københavns Lufthavne 6820.00 0.00% 0.00 - 6820.00 6820.00 6820.00 2 6780.00 6900.00 2 5.25% 16.78%
Lollands Bank 530.00 0.00% 0.00 - 530.00 530.00 530.00 34 536.00 530.00 19 0.00% 70.97%
Luxor B 560.00 0.00% 0.00 - 560.00 560.00 560.00 13 575.00 560.00 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%
Matas 122.80 -0.08% -0.10 9902 123.10 122.50 123.95 869 121.60 124.10 932 0.08% 40.94%
- - - - - - - - - - - 0.00% 0.00%
Møns Bank 217.00 0.00% 0.00 - 217.00 217.00 217.00 20 215.00 216.00 28 -0.91% 90.35%
Netcompany Group 745.00 -2.42% -18.50 20440 767.00 744.00 767.00 16 744.50 750.50 153 5.67% 22.50%
Newcap Holding 0.39 -0.51% -0.00 11 0.39 0.39 0.39 14814 0.39 0.40 1 -0.51% -3.43%
NILFIS HLDG A/S DK 2 240.75 0.31% 0.75 4233 241.00 239.75 241.50 81 240.00 241.50 28 5.59% 106.48%
Nkt A/S 313.30 1.39% 4.30 37644 309.80 307.60 314.00 87 311.60 314.20 87 5.39% 12.86%
NNIT A/S NAM. DK 10 123.60 -1.98% -2.50 1051 126.40 123.20 126.40 3 123.60 124.60 146 0.98% 1.48%
Nordea Bank 111.40 1.05% 1.16 2502096 110.52 110.50 112.24 715 110.58 111.68 325 1.68% 65.92%
Nordfyns Bank 297.00 0.00% 0.00 - 297.00 297.00 297.00 43 258.00 240.00 64 0.00% 147.50%
Nordic Shipholding 0.17 0.00% 0.00 - 0.17 0.17 0.17 21118 0.13 0.17 11441 0.00% -47.90%
North Media 116.40 -1.36% -1.60 3459 118.20 116.20 118.80 191 114.20 119.40 114 -1.34% 202.56%
Novo-Nordisk B 679.20 0.37% 2.50 446700 678.50 676.70 682.70 1350 681.30 681.30 63 1.77% 58.38%
NOVOZYMES 458.10 1.06% 4.80 149600 453.60 452.30 458.60 767 453.60 462.90 767 0.50% 29.44%
NTG Nordic Transport 538.00 -2.89% -16.00 4151 552.00 531.00 553.00 551 532.00 538.00 551 0.37% 497.78%
NTR Holding B 51.00 0.00% 0.00 - 51.00 51.00 51.00 139 50.50 51.00 73 0.00% 37.10%
Oersted 896.40 -1.30% -11.80 171596 909.00 889.60 910.00 57 894.60 902.20 213 2.83% -27.31%
OEssur 44.15 -3.71% -1.70 5645 45.60 43.45 45.60 102 44.00 45.00 123 -1.12% -10.36%
Orphazyme 25.52 -2.37% -0.62 11529 26.04 25.26 26.04 1200 25.00 25.54 140 -3.63% 0.00%
Pandora 889.90 0.42% 3.70 52417 891.20 874.20 894.00 395 880.80 899.00 395 2.74% 30.41%
Park Street 'A' 12.75 0.00% 0.00 - 12.75 12.75 12.75 100 12.95 13.35 749 -1.16% 0.00%
PARKEN Sport & Ent 82.60 -1.67% -1.40 79 82.70 82.60 82.70 4 82.00 82.80 87 -3.50% 15.04%
Per Aarsleff Holding 279.75 -0.97% -2.75 7180 280.75 275.50 282.00 454 274.00 285.50 292 3.39% -5.04%
Prime Office 278.00 0.00% 0.00 - 278.00 278.00 278.00 65 282.00 278.00 58 0.00% 61.63%
Rias B 625.00 0.00% 0.00 - 625.00 625.00 625.00 5 625.00 625.00 8 0.00% 42.05%
Ringkjøbing Landbobk 840.50 -2.38% -20.50 8084 857.50 839.00 859.50 397 829.00 853.00 377 4.62% 55.42%
Roblon B 153.00 0.00% 0.00 - 153.00 153.00 153.00 7 152.50 152.50 69 -5.56% -17.07%
Rockwool Int A 2600.00 0.00% 0.00 237 2570.00 2565.00 2600.00 14 2535.00 2655.00 14 0.97% 96.23%
ROCKWOOL INT B 2937.00 0.69% 20.00 7921 2910.00 2900.00 2940.00 113 2907.00 2967.00 119 1.92% 27.71%
Rovsing 99.60 0.00% 0.00 - 99.60 99.60 99.60 19 97.20 99.00 57 -3.30% 83.76%
Royal Unibrew 791.00 -0.20% -1.60 11676 795.50 786.60 799.00 27 787.80 791.60 74 -2.16% 12.52%
RTX A/S 157.80 0.00% 0.00 - 157.80 157.80 157.80 86 153.80 157.80 49 1.02% -3.31%
- - - - - - - - - - - 0.00% 0.00%
Sanistål 79.20 0.00% 0.00 - 79.20 79.20 79.20 14 78.40 80.20 75 0.00% 33.11%
SAS AB 1.55 -14.57% -0.26 11668676 1.80 1.54 1.80 7933 1.54 1.55 4811 -5.63% -0.90%
Scand. Brake Systems 14.25 0.00% 0.00 - 14.25 14.25 14.25 187 13.20 14.30 966 1.79% -39.62%
Scandinavian Invest 2.52 0.00% 0.00 - 2.52 2.52 2.52 2913 2.51 2.80 6883 0.00% 71.43%
SCAND.TOBACCO GROUP 141.80 -1.05% -1.50 24779 142.75 140.00 142.90 1137 140.30 143.20 1233 2.60% 35.95%
Schouw & Co. 625.00 -1.57% -10.00 3569 635.00 623.50 638.00 104 613.00 637.00 141 -0.95% 1.30%
Silkeborg If Inv B 14.80 0.00% 0.00 - 14.80 14.80 14.80 96 14.40 14.80 241 0.00% -5.73%
SimCorp 785.60 -1.08% -8.60 12645 792.40 774.80 793.20 376 777.20 793.60 374 3.12% -12.87%
Skako 56.60 0.00% 0.00 - 56.60 56.60 56.60 272 55.80 58.60 493 0.00% 14.34%
Skjern Bank 99.60 0.00% 0.00 - 99.60 99.60 99.60 74 98.80 99.60 34 2.05% 67.68%
Solar B 745.00 1.50% 11.00 4145 743.00 737.00 748.50 89 742.00 752.00 89 5.97% 157.34%
SP Group 389.00 -1.27% -5.00 122 397.00 389.00 397.00 54 385.00 391.00 14 -0.77% 44.07%
Spar Nord Bank 85.40 2.15% 1.80 9377 84.60 84.10 86.20 245 85.20 85.50 257 3.72% 40.74%
Sparekassen Sjælland-F 143.00 0.35% 0.50 604 142.00 142.00 143.50 81 142.50 143.00 50 2.51% 60.31%
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 231.60 2.03% 4.60 41908 227.90 227.20 231.80 1518 229.40 234.00 1505 4.14% 73.35%
TCM Group 161.50 -0.31% -0.50 526 162.25 161.00 162.50 33 156.00 168.50 26 6.25% 41.67%
Tivoli 811.00 0.00% 0.00 - 811.00 811.00 811.00 18 800.00 812.00 15 0.00% 12.64%
Topdanmark 343.80 0.29% 1.00 16263 345.90 342.00 346.00 568 340.00 347.20 530 -0.23% 29.64%
Torm 54.70 0.00% 0.00 85812 54.67 53.25 55.55 1509 54.10 55.50 2621 -3.19% 21.56%
Totalbanken 125.00 0.00% 0.00 - 125.00 125.00 125.00 2 124.00 128.00 148 0.00% 66.22%
Tryg A/S 153.90 0.03% 0.05 105876 153.90 153.50 154.55 39 154.15 154.15 39 1.82% 3.05%
United Int Enterpr 1687.50 0.00% 0.00 - 1687.50 1687.50 1687.50 8 1700.00 1710.00 7 0.00% 33.40%
Vestas Wind Systems 270.00 -1.84% -5.05 764372 276.35 265.20 277.50 1302 267.30 270.20 200 7.61% -6.67%
Vestjysk Bank 3.45 1.77% 0.06 511 3.48 3.45 3.48 17520 3.58 3.62 17520 2.99% 21.48%
Zealand Pharma 205.60 -0.72% -1.50 9853 207.40 205.20 207.40 322 205.40 206.40 131 4.31% -7.72%