27.09.2021 05:43:08
DENMARK OMXC(TR)
2514.53
DKK
-37.3950
-1.47%
24.09.2021 17:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.09.2021 2551.92 Volatilität in % -
Börse Letzter Handel 24.09.2021 / 17:05
Währung DKK Aktualisierungsstand 27.09.2021 / 05:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.07% 2598.1 1948.1
1 Woche 0.36% 2560.4 2443.8
1 Monat -2.04% 2583.1 2443.8
3 Monate 7.70% 2598.1 2329.9
6 Monate 22.49% 2598.1 2039.8
1 Jahr 37.76% 2598.1 1816.5
3 Jahre 81.79% 2598.1 1226.6
29.39
26.51
30.62
1.13
20.07
10.4
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":29.39,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"4469303"},"2020":{"performance":30.62,"chartHeight":25.344458464072,"year":2020,"ID_NOTATION":"4469303"},"2021":{"performance":20.07,"chartHeight":24.191488288643,"year":2021,"ID_NOTATION":"4469303"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.183377418976,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 27.09.2021 05:43:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 18420.00 -1.81% -340.00 505 18600.00 18400.00 18890.00 8 18390.00 18390.00 2 -0.49% 44.58%
A.P. Moller-Maersk B 19375.00 -1.92% -380.00 8877 19647.50 19360.00 19940.00 102 19350.00 19350.00 2 -1.20% 41.32%
Aalborg Boldspilklub 45.00 0.00% 0.00 - 45.00 45.00 45.00 71 48.20 44.60 58 0.00% 13.07%
Agat Ejendomme 2.30 0.00% 0.00 - 2.30 2.30 2.30 676 2.29 2.28 3703 -3.36% -34.66%
AGF A/S B 0.66 0.00% 0.00 - 0.66 0.66 0.66 27470 0.62 0.66 5063 4.79% -4.09%
ALK-Abelló B 2902.00 -2.42% -72.00 1180 2978.00 2902.00 2978.00 66 2872.00 2934.00 56 2.44% 16.55%
Alm Brand 45.10 0.89% 0.40 25267 44.70 44.33 45.10 4850 44.45 45.10 1499 0.22% -38.22%
Ambu 219.70 -0.68% -1.50 77391 221.90 218.00 225.60 2897 220.00 220.00 135 1.24% -16.70%
- - - - - - - - - - - 0.00% 0.00%
Atlantic Petrol 5.52 0.00% 0.00 - 5.52 5.52 5.52 - - - - 0.00% -10.97%
Bang & Olufsen 31.86 -1.79% -0.58 29080 32.20 31.52 32.27 1002 31.76 32.12 1002 0.25% -5.01%
BankNordik 160.00 0.00% 0.00 - 160.00 160.00 160.00 253 159.00 162.50 179 -0.62% 60.00%
Bavarian Nordic 335.80 -3.59% -12.50 20820 348.25 335.80 348.25 1022 332.10 339.10 1032 4.68% 79.09%
Bioporto A/S 3.35 -1.47% -0.05 9489 3.37 3.35 3.43 1612 3.31 3.44 2427 -2.62% 20.98%
Blue Vision 'A' 1.03 0.00% 0.00 - 1.03 1.03 1.03 1596 1.03 1.05 3820 -3.74% -41.48%
Boliga Gruppen 14.80 0.00% 0.00 - 14.80 14.80 14.80 438 14.85 14.95 471 0.00% 53.37%
Boozt AB 159.80 -1.54% -2.50 21817 161.50 158.70 162.80 317 159.70 160.40 94 -3.97% -14.64%
Brd. Klee B 3460.00 -4.42% -160.00 1 3460.00 3460.00 3460.00 1 3320.00 3460.00 1 5.49% 40.65%
Brdr. Hartmann 378.50 -0.53% -2.00 276 378.00 375.00 384.00 91 370.00 385.00 50 -1.17% 34.70%
Brdr. A&O Johansen P 1060.00 0.00% 0.00 86 1060.00 1040.00 1060.00 25 1050.00 1055.00 9 2.91% 243.04%
Brøndby If Fodbold A 0.54 2.27% 0.01 4000 0.54 0.54 0.54 1958 0.54 0.54 4000 -11.76% -19.40%
Carlsberg A 1200.00 0.00% 0.00 - 1200.00 1200.00 1200.00 6 1135.00 1215.00 8 -3.03% 22.95%
CARLSBERG B 1046.25 -0.31% -3.25 95078 1047.50 1038.00 1055.50 612 1042.50 1042.50 40 3.08% 6.87%
Cbrain 380.50 -3.43% -13.50 8628 398.00 370.50 398.00 269 378.50 383.50 253 -0.52% 98.38%
Cemat 0.95 9.14% 0.08 1692 0.95 0.95 0.95 9106 0.96 0.97 1692 0.00% 148.70%
Chemometec 1092.00 -3.02% -34.00 16479 1125.50 1069.50 1134.50 199 1081.00 1106.00 148 10.86% 147.62%
CHRISTIAN HANSEN 549.40 -1.61% -9.00 53693 562.20 548.10 562.60 630 543.80 554.80 630 1.70% -12.57%
COLOPLAST 1074.00 -1.51% -16.50 34476 1091.00 1070.25 1094.50 892 1074.50 1093.00 18 -0.65% 14.96%
Columbus 9.69 2.11% 0.20 15243 9.36 9.36 9.70 914 9.65 9.69 919 0.10% 1.79%
Copenhagen Capital 6.70 0.00% 0.00 - 6.70 6.70 6.70 942 6.05 6.70 247 0.00% 127.89%
Dampskibsselskabet N 163.30 -0.18% -0.30 8386 164.10 162.00 164.10 1259 161.40 165.10 862 -1.03% 39.10%
Danske Andelsk. Bk 10.90 0.00% 0.00 - 10.90 10.90 10.90 99 10.90 10.80 849 0.00% 48.10%
Danske Bank 106.45 0.42% 0.45 522106 105.85 105.58 107.15 19912 106.65 106.65 5 1.09% 5.40%
Dantax 322.00 0.00% 0.00 - 322.00 322.00 322.00 40 308.00 322.00 20 0.00% 41.23%
Demant 347.30 -4.30% -15.60 111277 360.20 344.05 360.40 718 347.00 347.00 344 -3.45% 43.84%
DFDS 356.00 -1.22% -4.40 5843 358.00 353.10 359.00 437 352.40 359.60 495 -2.47% 29.17%
Djurslands Bank 330.00 0.00% 0.00 - 330.00 330.00 330.00 37 352.00 356.00 37 0.00% 29.92%
DSV A/S 1632.00 -2.71% -45.50 61668 1667.00 1631.00 1679.00 1751 1631.50 1631.50 7 -2.25% 59.38%
EAC Invest 10600.00 0.00% 0.00 - 10600.00 10600.00 10600.00 1 10600.00 9600.00 1 0.00% 61.88%
Fast Ejendom Danmark 124.00 0.00% 0.00 - 124.00 124.00 124.00 2 124.00 126.00 87 0.00% 7.83%
FirstFarms 67.80 0.00% 0.00 - 67.80 67.80 67.80 198 66.40 66.40 42 0.59% -0.29%
FLSMIDTH & CO 235.40 -0.42% -1.00 19558 234.00 232.30 236.20 1472 233.00 237.80 1472 -0.13% 0.81%
Flügger Group B 708.00 0.00% 0.00 - 708.00 708.00 708.00 26 694.00 698.00 31 0.00% 151.06%
Fynske Bank 112.00 0.00% 0.00 - 112.00 112.00 112.00 160 116.00 116.00 494 0.00% 37.42%
Gabriel Holding 638.00 2.24% 14.00 2 638.00 638.00 638.00 2 628.00 634.00 12 -1.54% -8.33%
Genmab 2785.50 -1.61% -45.50 26298 2837.00 2767.00 2856.00 402 2780.00 2780.00 2 3.20% 12.96%
German High Street P 142.00 0.00% 0.00 - 142.00 142.00 142.00 21 131.00 142.00 2 0.00% 12.70%
Glunz & Jensen 73.00 0.00% 0.00 - 73.00 73.00 73.00 9 70.50 71.50 31 0.00% -5.81%
GN Store Nord 475.30 -1.70% -8.20 263417 479.90 468.20 482.20 16628 474.20 474.20 102 -2.06% -2.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Grønlandsbanken 596.00 -1.97% -12.00 7 596.00 596.00 596.00 4 598.00 600.00 7 -1.97% 11.92%
Gyldendal A 4300.00 0.00% 0.00 - 4300.00 4300.00 4300.00 1 4300.00 4760.00 1 -9.28% 386.43%
Gyldendal B 494.00 0.00% 0.00 - 494.00 494.00 494.00 8 490.00 494.00 1 1.65% 20.49%
H+H International 225.00 -2.39% -5.50 3794 228.50 221.00 228.50 53 224.50 229.50 37 2.27% 91.33%
H. Lundbeck 175.50 -1.63% -2.90 88498 178.30 175.18 178.88 2755 175.35 175.35 199 3.05% -15.62%
Harboes Bryggeri B 101.50 0.00% 0.00 - 101.50 101.50 101.50 80 103.00 103.00 52 -4.47% 40.97%
Hometown 0.92 0.00% 0.00 - 0.92 0.92 0.92 11157 0.74 - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hvidbjerg Bank 111.00 0.00% 0.00 - 111.00 111.00 111.00 107 102.00 111.00 100 0.00% 100.00%
Højgaard Holding B 199.00 0.00% 0.00 32 199.00 199.00 199.00 1 196.50 198.00 32 -6.57% 17.06%
InterMail B 8.95 0.00% 0.00 - 8.95 8.95 8.95 445 9.10 9.55 701 -1.10% -26.34%
ISS 139.15 0.00% 0.00 95549 138.22 137.65 139.75 1488 139.40 139.40 1488 1.96% 31.46%
Jeudan 259.00 0.00% 0.00 - 259.00 259.00 259.00 73 252.00 250.00 46 0.00% 12.61%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 278.05 1.00% 2.75 56076 274.50 274.20 279.30 1246 275.20 280.90 1246 4.53% 17.77%
Kreditbanken 4160.00 0.00% 0.00 - 4160.00 4160.00 4160.00 1 4100.00 4160.00 2 0.00% 24.55%
Københavns Lufthavne 6220.00 0.00% 0.00 - 6220.00 6220.00 6220.00 2 6140.00 6220.00 2 2.30% 6.51%
Lollands Bank 508.00 0.00% 0.00 - 508.00 508.00 508.00 16 528.00 554.00 45 -1.17% 63.87%
Luxor B 560.00 0.00% 0.00 - 560.00 560.00 560.00 6 565.00 560.00 4 0.00% 38.61%
Lån og Spar Bank 610.00 0.00% 0.00 - 610.00 610.00 610.00 8 585.00 610.00 7 0.00% 30.90%
Maersk Drilling 238.00 3.93% 9.00 19911 229.60 229.60 238.60 815 235.00 240.20 717 5.12% 25.07%
Matas 128.65 -0.43% -0.55 17515 128.00 126.60 128.85 1570 127.10 129.90 1275 0.43% 47.53%
Møns Bank 216.00 -0.46% -1.00 1 216.00 216.00 216.00 1 216.00 216.00 42 1.89% 89.47%
Netcompany Group 802.00 -2.31% -19.00 19389 807.50 796.00 814.00 68 802.00 802.00 68 1.01% 28.68%
Newcap Holding 0.39 0.00% 0.00 - 0.39 0.39 0.39 2262 0.38 0.40 8913 -3.45% -3.92%
NILFIS HLDG A/S DK 2 217.00 -2.47% -5.50 1104 217.50 214.00 219.00 322 211.00 223.50 331 1.88% 86.11%
Nkt A/S 290.40 -3.39% -10.20 11908 299.80 287.40 301.00 380 288.60 292.80 378 4.24% 6.06%
NNIT A/S NAM. DK 10 130.00 2.04% 2.60 5875 127.00 127.00 130.60 24 127.60 132.60 130 0.15% 6.73%
Nordea Bank 110.06 -0.90% -1.00 3711743 110.91 108.70 110.91 339 110.06 110.10 200 0.57% 63.93%
Nordfyns Bank 297.00 0.00% 0.00 - 297.00 297.00 297.00 23 273.00 297.00 36 0.00% 147.50%
Nordic Shipholding 0.24 0.00% 0.00 - 0.24 0.24 0.24 3612 0.22 0.24 4959 -11.81% -28.44%
North Media 123.30 -0.24% -0.30 396 123.10 123.00 123.30 98 120.60 125.60 49 0.08% 216.15%
Novo-Nordisk B 643.20 -0.73% -4.70 713562 646.35 632.75 648.60 25034 641.90 641.90 1 0.11% 49.98%
NOVOZYMES 464.45 -2.47% -11.75 112047 475.30 463.90 476.90 748 464.50 464.50 13 -4.38% 32.62%
NTG Nordic Transport 515.00 -2.65% -14.00 4747 521.00 505.00 521.00 385 515.00 521.00 385 -6.36% 472.22%
NTR Holding B 51.50 0.00% 0.00 - 51.50 51.50 51.50 166 49.40 50.50 73 4.25% 38.44%
Oersted 904.60 -1.35% -12.40 98787 920.40 904.00 920.40 435 904.40 904.40 81 2.84% -27.60%
OEssur 45.90 0.71% 0.33 883 45.55 45.50 46.45 62 45.90 46.40 90 0.11% -6.80%
Orphazyme 29.02 -0.75% -0.22 6301 29.08 28.60 29.16 341 28.42 29.34 380 -3.36% 0.00%
Pandora 833.60 -2.07% -17.60 76826 847.30 828.60 852.00 2449 830.40 830.40 113 -0.94% 22.16%
Park Street 'A' 12.85 0.00% 0.00 - 12.85 12.85 12.85 29 12.60 13.20 1446 0.00% 0.00%
PARKEN Sport & Ent 81.60 0.00% 0.00 - 81.60 81.60 81.60 120 80.80 81.60 132 -3.09% 13.65%
Per Aarsleff Holding 276.00 -0.18% -0.50 7213 277.00 273.00 277.50 489 270.00 282.00 414 -0.36% -7.23%
Prime Office 268.00 0.00% 0.00 - 268.00 268.00 268.00 5 274.00 280.00 58 0.00% 55.81%
Rias B 675.00 0.00% 0.00 - 675.00 675.00 675.00 1 635.00 650.00 12 0.00% 53.41%
Ringkjøbing Landbobk 744.00 -0.67% -5.00 1424 747.00 738.00 748.00 267 733.00 756.00 292 0.68% 34.30%
Roblon B 143.00 0.00% 0.00 - 143.00 143.00 143.00 4 146.00 147.00 50 -3.70% -22.49%
Rockwool Int A 2547.50 -4.94% -132.50 1 2547.50 2547.50 2547.50 8 2540.00 2570.00 8 -5.82% 92.26%
ROCKWOOL INT B 2976.00 -3.47% -107.00 18812 3043.00 2932.00 3053.00 55 2958.00 2958.00 55 -6.94% 30.30%
Rovsing 103.50 0.00% 0.00 - 103.50 103.50 103.50 90 100.00 106.00 253 -5.91% 90.96%
Royal Unibrew 795.80 -1.04% -8.40 45351 803.40 790.00 803.40 435 787.80 803.80 435 2.45% 12.98%
RTX A/S 173.20 0.93% 1.60 260 172.80 172.60 173.80 4 172.80 173.20 107 -2.59% 6.13%
Sanistål 82.60 -0.48% -0.40 4 82.60 82.60 82.60 1 82.60 82.40 81 -0.48% 38.82%
SAS AB 1.99 0.44% 0.01 8862780 1.98 1.96 2.01 22426 1.99 1.99 22841 3.24% 9.00%
Scand. Brake Systems 14.00 0.00% 0.00 - 14.00 14.00 14.00 57 13.85 14.05 1222 -2.78% -40.68%
Scandinavian Invest 2.37 0.00% 0.00 - 2.37 2.37 2.37 338 2.39 2.41 2871 -2.87% 61.22%
SCAND.TOBACCO GROUP 132.30 -0.23% -0.30 26114 131.80 131.40 132.75 1372 130.70 133.80 1557 1.11% 26.85%
Schouw & Co. 648.00 -2.11% -14.00 1405 654.50 646.00 658.50 274 636.00 660.00 238 -0.61% 5.02%
Silkeborg If Inv B 14.20 0.00% 0.00 - 14.20 14.20 14.20 145 13.80 14.60 640 -0.70% -9.55%
SimCorp 828.00 0.19% 1.60 17373 822.50 820.00 829.20 53 826.60 826.60 53 2.60% -9.16%
Skako 57.40 0.00% 0.00 - 57.40 57.40 57.40 87 57.20 57.80 238 -3.37% 15.96%
Skjern Bank 94.00 0.00% 0.00 - 94.00 94.00 94.00 14 94.00 95.20 197 -5.62% 58.25%
Solar B 656.00 -0.91% -6.00 1629 659.00 649.00 659.00 120 651.00 659.00 120 0.92% 126.60%
SP Group 362.00 0.00% 0.00 152 366.00 362.00 368.00 8 351.00 374.00 10 -2.16% 34.07%
Spar Nord Bank 76.30 1.26% 0.95 7470 75.00 74.80 76.30 1549 75.00 77.30 1727 -0.33% 28.45%
Sparekassen Sjælland-F 131.00 -0.76% -1.00 96 131.50 131.00 131.50 2 130.00 131.50 48 -2.96% 46.86%
Strategic Invest 1.12 0.00% 0.00 - 1.12 1.12 1.12 16589 1.12 1.17 16599 0.00% 12.00%
Sydbank 190.10 2.37% 4.40 30712 186.10 186.10 191.10 1244 188.00 192.20 1433 3.77% 42.29%
TCM Group 147.00 0.00% 0.00 - 147.00 147.00 147.00 15 147.00 152.50 50 -7.84% 28.95%
Tivoli 788.00 0.00% 0.00 - 788.00 788.00 788.00 15 830.00 842.00 15 -5.29% 9.44%
Topdanmark 329.40 0.12% 0.40 9819 328.00 325.80 329.40 763 326.00 332.60 671 1.42% 24.21%
Torm 48.20 0.08% 0.04 22096 48.07 47.62 48.70 1253 47.70 48.68 1206 -0.54% 7.11%
Totalbanken 121.00 0.00% 0.00 - 121.00 121.00 121.00 16 121.00 123.00 137 -1.63% 60.90%
- - - - - - - - - - - 0.00% 0.00%
Tryg A/S 151.50 -0.56% -0.85 94391 152.40 150.82 152.40 1102 151.10 151.10 150 -0.92% 1.44%
United Int Enterpr 1745.00 6.56% 107.50 1 1745.00 1745.00 1745.00 5 1715.00 1765.00 33 4.80% 37.94%
Vestas Wind Systems 260.20 -2.29% -6.10 562196 265.60 257.60 265.60 1619 260.40 260.40 12 4.71% -10.06%
Vestjysk Bank 3.29 0.30% 0.01 1415 3.29 3.29 3.29 1743 3.23 3.29 1415 1.08% 15.85%
Zealand Pharma 209.80 -0.38% -0.80 19466 209.40 208.80 211.00 1603 207.20 212.00 1654 3.96% -5.83%