20.10.2021 06:43:40
DENMARK OMXC CAPPED
1559.93
DKK
19.5164
1.27%
19.10.2021 17:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 1540.42 Volatilität in % -
Börse Letzter Handel 19.10.2021 / 17:05
Währung DKK Aktualisierungsstand 20.10.2021 / 06:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.61% 1641.9 1274.7
1 Woche 4.12% 1561.0 1497.1
1 Monat -1.59% 1619.5 1468.3
3 Monate 1.13% 1641.9 1468.3
6 Monate 8.65% 1641.9 1414.6
1 Jahr 22.68% 1641.9 1174.3
3 Jahre 70.47% 1641.9 789.7
24.53
26.51
27.65
1.13
14.61
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.53,"chartHeight":25.299879567842,"year":2019,"ID_NOTATION":"7227931"},"2020":{"performance":27.65,"chartHeight":25.399719897563,"year":2020,"ID_NOTATION":"7227931"},"2021":{"performance":14.61,"chartHeight":22.57389744751,"year":2021,"ID_NOTATION":"7227931"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.85,"chartHeight":23.002441338474,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2021 06:43:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 16490.00 4.04% 640.00 507 15820.00 15820.00 16540.00 2 16430.00 16550.00 2 0.49% 29.43%
A.P. Moller-Maersk B 17425.00 3.78% 635.00 8695 16850.00 16820.00 17525.00 2 17390.00 17485.00 2 0.17% 27.10%
Aalborg Boldspilklub 50.00 7.30% 3.40 71 50.00 50.00 50.00 7 51.00 51.00 71 7.30% 25.63%
Agat Ejendomme 2.19 0.00% 0.00 - 2.19 2.19 2.19 674 2.17 2.18 848 0.00% -37.78%
AGF A/S B 0.62 0.00% 0.00 - 0.62 0.62 0.62 20480 0.64 0.65 4554 -4.01% -9.06%
ALK-Abelló B 2873.00 -0.79% -23.00 704 2901.00 2850.00 2930.00 21 2870.00 2874.00 20 4.51% 15.38%
Alm Brand 49.45 0.82% 0.40 12842 49.05 48.90 49.75 571 49.45 49.75 520 2.17% -32.26%
Ambu 185.60 5.28% 9.30 266755 178.20 177.85 186.25 76 185.45 185.95 350 11.66% -29.63%
- - - - - - - - - - - 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 31.49 1.38% 0.43 158077 31.08 30.92 31.58 1126 31.44 31.56 406 4.34% -6.11%
BankNordik 175.00 0.29% 0.50 199 172.50 172.50 175.00 107 174.00 181.00 216 1.45% 75.00%
Bavarian Nordic 313.00 -1.45% -4.60 24501 318.40 309.70 320.55 198 312.50 313.10 200 -1.45% 66.93%
Bioporto A/S 3.71 1.64% 0.06 16420 3.90 3.68 3.92 4047 3.65 3.83 3724 12.77% 34.18%
Blue Vision 'A' 0.99 0.00% 0.00 - 0.99 0.99 0.99 2481 0.94 0.99 3762 0.00% -43.75%
Boliga Gruppen 15.05 1.01% 0.15 104 15.05 15.05 15.05 1397 14.50 15.15 104 1.01% 55.96%
Brd. Klee B 3460.00 0.00% 0.00 - 3460.00 3460.00 3460.00 1 3320.00 3460.00 1 0.00% 40.65%
Brdr. Hartmann 393.50 0.25% 1.00 453 395.50 390.50 397.00 19 391.00 394.50 11 10.85% 40.04%
Brøndby If Fodbold A 0.51 0.00% 0.00 - 0.51 0.51 0.51 4939 0.52 0.53 8860 0.78% -23.28%
Carlsberg A 1140.00 0.00% 0.00 - 1140.00 1140.00 1140.00 9 1190.00 1215.00 8 0.00% 16.80%
CARLSBERG B 1059.50 -0.09% -1.00 38506 1067.50 1055.00 1067.50 319 1056.50 1056.50 54 -0.61% 8.22%
Cbrain 364.50 4.14% 14.50 4473 355.00 355.00 366.50 170 364.50 365.50 176 13.02% 90.04%
Cemat 1.00 0.00% 0.00 - 1.00 1.00 1.00 7200 0.95 0.99 721 5.26% 160.42%
Chemometec 873.00 0.69% 6.00 13361 874.50 862.50 887.50 8 869.50 875.50 33 10.79% 97.96%
CHRISTIAN HANSEN 496.00 -0.62% -3.10 220365 501.50 486.35 506.60 58 494.20 497.50 58 -3.16% -21.07%
COLOPLAST 1051.50 2.56% 26.25 109072 1024.50 1016.50 1059.50 40 1038.50 1156.00 28 5.59% 12.56%
Columbus 9.85 2.60% 0.25 1049 9.85 9.85 9.85 1053 9.69 9.96 4504 7.07% 3.47%
Dampskibsselskabet N 165.55 4.45% 7.05 18821 159.30 159.30 166.05 168 164.80 166.30 168 3.60% 41.01%
Danske Andelsk. Bk 10.75 0.94% 0.10 291 10.75 10.75 10.75 1047 10.60 10.90 88 0.47% 46.06%
Danske Bank 114.90 0.35% 0.40 588818 114.25 113.78 115.08 135 114.80 115.25 247 7.33% 13.76%
Dantax 322.00 0.00% 0.00 - 322.00 322.00 322.00 13 346.00 322.00 20 0.00% 41.23%
Demant 291.40 -0.10% -0.30 220963 293.30 275.60 300.70 54 291.00 292.40 95 -0.61% 20.69%
- - - - - - - - - - - 0.00% 0.00%
DFDS 339.60 1.01% 3.40 11484 335.20 334.50 341.20 14 339.40 340.00 20 4.62% 23.22%
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 1523.00 1.20% 18.00 74301 1508.00 1503.00 1523.00 9 1522.00 1523.50 17 2.94% 48.73%
EAC Invest 10600.00 0.00% 0.00 - 10600.00 10600.00 10600.00 1 10600.00 10400.00 1 0.00% 61.88%
- - - - - - - - - - - 0.00% 0.00%
Fast Ejendom Danmark 129.00 0.00% 0.00 - 129.00 129.00 129.00 75 127.00 129.00 87 4.03% 12.17%
FirstFarms 64.00 0.00% 0.00 - 64.00 64.00 64.00 44 63.60 64.00 86 0.00% -5.88%
FLSMIDTH & CO 239.40 -0.17% -0.40 40666 240.30 239.30 242.40 119 238.60 239.70 25 4.31% 2.53%
Flügger Group B 676.00 0.00% 0.00 - 676.00 676.00 676.00 1 696.00 702.00 19 4.97% 139.72%
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 606.00 0.00% 0.00 - 606.00 606.00 606.00 3 606.00 610.00 22 2.71% -12.93%
Genmab 2916.00 2.19% 62.50 39103 2846.00 2832.00 2925.00 52 2910.00 2910.00 52 7.36% 18.25%
German High Street P 142.00 0.00% 0.00 - 142.00 142.00 142.00 45 130.00 142.00 2 0.00% 12.70%
Glunz & Jensen 69.00 0.00% 0.00 - 69.00 69.00 69.00 182 74.50 69.00 58 0.00% -10.97%
GN Store Nord 416.45 1.62% 6.65 190615 410.90 405.10 422.20 118 415.50 418.10 117 0.62% -14.82%
Grønlandsbanken 596.00 0.00% 0.00 - 596.00 596.00 596.00 15 610.00 614.00 15 0.00% 11.92%
Gyldendal A 4720.00 0.00% 0.00 - 4720.00 4720.00 4720.00 1 4440.00 4720.00 1 0.00% 433.94%
Gyldendal B 494.00 0.00% 0.00 - 494.00 494.00 494.00 5 480.00 486.00 22 1.65% 20.49%
H+H International 246.50 2.71% 6.50 4749 242.75 241.00 247.00 29 245.50 248.50 29 8.35% 109.61%
H. Lundbeck 175.80 0.80% 1.40 120298 174.10 173.57 176.35 156 175.20 176.40 156 1.82% -15.48%
Harboes Bryggeri B 99.80 0.40% 0.40 368 99.40 99.40 100.50 132 99.80 101.00 124 1.22% 38.61%
Hometown 0.92 0.00% 0.00 - 0.92 0.92 0.92 5377 0.81 - - 0.00% 0.00%
Hvidbjerg Bank 111.00 0.00% 0.00 - 111.00 111.00 111.00 83 103.00 111.00 100 0.00% 100.00%
Højgaard Holding B 198.00 0.00% 0.00 - 198.00 198.00 198.00 19 202.00 204.00 18 13.14% 16.47%
InterMail B 9.70 0.00% 0.00 - 9.70 9.70 9.70 630 9.40 9.70 695 0.00% -20.16%
ISS 131.70 1.27% 1.65 470370 131.10 131.10 132.65 446 131.50 131.75 80 4.19% 24.42%
Jeudan 252.00 0.00% 0.00 - 252.00 252.00 252.00 66 249.00 250.00 46 0.00% 9.57%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 320.50 1.12% 3.55 50374 316.40 316.40 321.30 200 320.10 320.80 20 8.13% 35.75%
Kreditbanken 4120.00 0.00% 0.00 - 4120.00 4120.00 4120.00 1 4100.00 4160.00 1 -0.96% 23.35%
Københavns Lufthavne 6700.00 3.40% 220.00 2 6740.00 6700.00 6740.00 2 6460.00 6960.00 2 5.35% 14.73%
Lollands Bank 530.00 0.00% 0.00 - 530.00 530.00 530.00 35 528.00 530.00 19 1.15% 70.97%
Luxor B 560.00 0.00% 0.00 - 560.00 560.00 560.00 11 565.00 560.00 4 0.00% 38.61%
Lån og Spar Bank 610.00 0.00% 0.00 - 610.00 610.00 610.00 4 570.00 610.00 7 0.00% 30.90%
Matas 121.70 -1.30% -1.60 10737 123.95 121.70 123.95 121 121.60 122.30 199 2.79% 39.56%
- - - - - - - - - - - 0.00% 0.00%
Møns Bank 219.00 0.00% 0.00 - 219.00 219.00 219.00 48 216.00 219.00 40 1.86% 92.11%
Netcompany Group 743.00 1.71% 12.50 13770 730.50 730.50 746.00 85 742.00 746.00 39 10.98% 19.21%
Newcap Holding 0.40 0.00% 0.00 - 0.40 0.40 0.40 16258 0.39 0.40 8153 2.59% -2.94%
NILFIS HLDG A/S DK 2 229.75 0.77% 1.75 2481 228.75 228.75 232.00 76 229.00 234.50 39 11.26% 97.04%
Nkt A/S 305.60 4.30% 12.60 35458 303.40 302.60 311.30 89 304.20 306.80 89 13.78% 11.61%
NNIT A/S NAM. DK 10 125.90 2.86% 3.50 2330 123.20 123.20 126.60 44 125.60 127.00 58 7.06% 3.37%
Nordea Bank 109.60 0.04% 0.04 1726466 109.32 109.07 110.09 500 108.90 109.76 272 3.24% 63.24%
Nordfyns Bank 297.00 0.00% 0.00 - 297.00 297.00 297.00 25 258.00 240.00 64 0.00% 147.50%
Nordic Shipholding 0.17 0.00% 0.00 - 0.17 0.17 0.17 20378 0.13 0.17 11441 0.00% -47.90%
North Media 121.80 -0.16% -0.20 200 122.50 121.80 122.60 44 121.40 124.60 80 6.47% 212.31%
Novo-Nordisk B 669.45 0.31% 2.05 651859 663.90 655.50 670.50 3060 670.00 670.00 3060 6.79% 56.10%
NOVOZYMES 447.60 0.25% 1.10 124400 444.50 442.70 448.40 27 445.50 448.90 64 3.66% 27.81%
NTG Nordic Transport 545.00 1.68% 9.00 5566 538.00 522.00 546.00 123 543.00 545.00 69 4.01% 505.56%
NTR Holding B 51.00 0.00% 0.00 - 51.00 51.00 51.00 75 51.00 51.00 73 -0.97% 37.10%
Oersted 889.20 1.37% 12.00 135728 877.80 874.80 892.20 11 888.80 890.00 52 3.52% -28.84%
OEssur 44.60 -0.11% -0.05 1227 44.00 44.00 44.65 39 43.95 44.60 185 2.53% -9.44%
Orphazyme 26.24 -0.91% -0.24 1062 27.00 26.24 27.00 207 26.10 26.84 546 2.58% 0.00%
Pandora 860.40 -0.67% -5.80 39588 866.10 853.20 872.00 10 846.00 860.80 23 2.75% 26.08%
Park Street 'A' 12.75 -1.16% -0.15 122 12.75 12.75 12.75 89 12.60 13.15 749 -0.78% 0.00%
PARKEN Sport & Ent 84.60 -1.17% -1.00 136 83.40 83.40 84.60 29 81.60 85.60 37 3.68% 17.83%
Per Aarsleff Holding 278.00 1.65% 4.50 12895 273.75 273.75 279.50 102 277.00 280.50 102 6.31% -6.55%
Prime Office 278.00 0.00% 0.00 - 278.00 278.00 278.00 65 286.00 278.00 58 0.00% 61.63%
Rias B 625.00 0.00% 0.00 - 625.00 625.00 625.00 4 615.00 625.00 8 0.00% 42.05%
Ringkjøbing Landbobk 841.00 1.57% 13.00 3225 830.00 827.00 843.00 34 837.00 846.00 46 6.46% 51.81%
Roblon B 157.00 -3.09% -5.00 99 157.00 157.00 158.00 4 152.50 153.50 47 2.61% -14.91%
Rockwool Int A 2565.00 1.79% 45.00 29 2535.00 2535.00 2582.50 8 2560.00 2585.00 10 12.01% 93.58%
ROCKWOOL INT B 2887.00 2.23% 63.00 6776 2830.00 2822.00 2901.00 10 2875.00 2896.00 10 10.78% 26.40%
Rovsing 103.00 0.00% 0.00 - 103.00 103.00 103.00 84 99.40 103.00 22 0.00% 90.04%
Royal Unibrew 787.00 -1.77% -14.20 73156 802.60 784.20 802.60 97 786.40 789.40 36 -1.48% 11.73%
RTX A/S 155.60 -0.38% -0.60 263 156.00 151.80 157.20 112 155.60 155.40 85 2.91% -4.66%
- - - - - - - - - - - 0.00% 0.00%
Sanistål 79.00 0.00% 0.00 - 79.00 79.00 79.00 45 78.80 79.00 90 5.90% 32.77%
SAS AB 1.87 -0.76% -0.01 979516 1.88 1.86 1.89 24691 1.86 1.87 23950 -0.56% 2.13%
Scand. Brake Systems 14.00 0.00% 0.00 - 14.00 14.00 14.00 187 13.20 14.10 1222 0.00% -40.68%
Scandinavian Invest 2.52 0.00% 0.00 - 2.52 2.52 2.52 2913 2.51 2.65 10000 0.00% 71.43%
SCAND.TOBACCO GROUP 141.10 2.10% 2.90 13133 137.75 137.75 141.35 203 140.50 141.40 143 7.14% 35.28%
Schouw & Co. 633.00 0.32% 2.00 861 630.50 628.00 637.00 45 631.00 637.00 45 2.59% 2.59%
Silkeborg If Inv B 14.80 0.00% 0.00 - 14.80 14.80 14.80 66 14.90 15.00 125 -2.63% -5.73%
SimCorp 783.20 1.24% 9.60 15911 773.00 769.40 783.20 20 782.20 783.40 73 7.79% -14.08%
Skako 56.60 0.00% 0.00 - 56.60 56.60 56.60 86 55.20 58.60 493 2.91% 14.34%
Skjern Bank 97.60 0.00% 0.00 - 97.60 97.60 97.60 100 98.20 97.60 145 7.02% 64.31%
Solar B 700.00 -0.43% -3.00 2481 702.00 694.00 704.00 70 699.00 701.00 67 10.24% 141.80%
SP Group 392.00 0.00% 0.00 - 392.00 392.00 392.00 43 393.00 392.00 53 8.29% 45.19%
Spar Nord Bank 82.20 1.36% 1.10 19179 81.50 81.40 82.90 58 82.20 82.50 306 9.02% 38.38%
Sparekassen Sjælland-F 139.50 0.00% 0.00 953 138.50 138.50 139.50 89 138.50 139.50 89 4.89% 56.39%
Strategic Invest 1.17 0.00% 0.00 - 1.17 1.17 1.17 1701 1.18 1.17 287 0.86% 17.00%
Sydbank 220.40 -0.90% -2.00 75766 220.50 219.90 222.90 75 220.20 221.00 64 6.99% 64.97%
TCM Group 154.00 1.32% 2.00 54 154.00 154.00 154.00 77 154.00 155.00 24 6.94% 35.09%
Tivoli 811.00 0.00% 0.00 - 811.00 811.00 811.00 18 800.00 812.00 15 0.00% 12.64%
Topdanmark 352.00 2.15% 7.40 17806 344.50 344.50 352.00 24 351.60 352.00 264 3.77% 32.73%
Torm 57.80 2.30% 1.30 92808 56.38 55.00 58.45 158 56.85 58.70 171 14.91% 28.44%
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 152.70 1.03% 1.55 126330 151.05 151.05 153.05 197 152.30 152.30 197 4.66% 2.24%
United Int Enterpr 1687.50 0.00% 0.00 - 1687.50 1687.50 1687.50 8 1675.00 1670.00 1 0.75% 33.40%
Vestas Wind Systems 251.20 0.12% 0.30 671787 250.50 245.60 252.80 114 250.30 252.20 114 6.69% -13.17%
Vestjysk Bank 3.35 0.00% 0.00 - 3.35 3.35 3.35 3569 3.33 3.35 3458 4.20% 17.96%
Zealand Pharma 201.60 2.28% 4.50 29993 198.55 197.85 202.60 121 201.20 202.20 116 6.61% -9.52%