21.10.2021 07:11:10
DENMARK OMXC CAPPED(TR)
2761.15
DKK
18.5128
0.68%
20.10.2021 17:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 2742.64 Volatilität in % -
Börse Letzter Handel 20.10.2021 / 17:05
Währung DKK Aktualisierungsstand 21.10.2021 / 07:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.02% 2884.1 2211.6
1 Woche 2.54% 2766.2 2670.2
1 Monat 0.98% 2844.8 2580.8
3 Monate 2.16% 2884.1 2580.8
6 Monate 11.41% 2884.1 2480.8
1 Jahr 25.66% 2884.1 2033.1
3 Jahre 80.60% 2884.1 1355.7
27.3
26.51
29.37
1.13
17.02
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.3,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"7227921"},"2020":{"performance":29.37,"chartHeight":25.376603748832,"year":2020,"ID_NOTATION":"7227921"},"2021":{"performance":17.02,"chartHeight":23.355822331721,"year":2021,"ID_NOTATION":"7227921"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.6,"chartHeight":18.37690997721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.10.2021 07:11:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 16580.00 0.55% 90.00 1153 16530.00 16220.00 16600.00 4 16560.00 16600.00 1 0.97% 30.14%
A.P. Moller-Maersk B 17550.00 0.72% 125.00 6132 17505.00 17130.00 17595.00 20 17375.00 17740.00 20 0.66% 28.01%
Aalborg Boldspilklub 50.00 0.00% 0.00 - 50.00 50.00 50.00 7 51.00 49.20 71 7.30% 25.63%
Agat Ejendomme 2.17 -0.91% -0.02 1542 2.17 2.17 2.17 1542 2.17 2.18 2390 -0.91% -38.35%
AGF A/S B 0.62 0.00% 0.00 - 0.62 0.62 0.62 20480 0.64 0.66 20498 -4.01% -9.06%
ALK-Abelló B 2900.00 0.94% 27.00 2523 2862.00 2862.00 2910.00 9 2884.00 2912.00 9 2.55% 16.47%
Alm Brand 49.58 0.25% 0.12 16528 49.83 49.15 49.90 6183 48.45 49.80 509 -0.25% -32.09%
Ambu 184.40 -0.65% -1.20 80246 184.57 182.80 186.35 1910 182.40 186.30 1354 5.46% -30.09%
- - - - - - - - - - - 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 31.78 0.92% 0.29 38616 31.24 31.16 31.86 1225 31.52 31.88 1225 4.33% -5.25%
BankNordik 175.00 0.00% 0.00 - 175.00 175.00 175.00 98 172.00 181.00 216 1.45% 75.00%
Bavarian Nordic 308.20 -1.53% -4.80 25896 312.20 304.00 313.50 193 308.00 308.60 203 -6.12% 64.37%
Bioporto A/S 3.93 5.93% 0.22 5515 4.01 3.93 4.08 3892 3.89 4.03 5508 18.73% 42.13%
Blue Vision 'A' 0.99 0.00% 0.00 - 0.99 0.99 0.99 3981 1.11 0.99 3762 0.00% -43.75%
Boliga Gruppen 15.05 0.00% 0.00 - 15.05 15.05 15.05 137 15.05 15.15 104 1.01% 55.96%
Brd. Klee B 3460.00 0.00% 0.00 - 3460.00 3460.00 3460.00 1 3340.00 3460.00 1 0.00% 40.65%
Brdr. Hartmann 394.50 0.25% 1.00 214 392.50 392.50 395.00 26 387.50 400.00 26 0.00% 40.39%
Brøndby If Fodbold A 0.53 2.33% 0.01 21985 0.52 0.52 0.53 5759 0.52 0.53 13315 2.33% -21.49%
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 1057.00 -0.24% -2.50 117473 1055.00 1050.00 1065.25 332 1046.50 1068.50 332 -3.38% 7.97%
Cbrain 360.00 -1.23% -4.50 4084 359.25 357.50 365.00 496 359.50 363.50 496 5.11% 87.70%
Cemat 1.00 0.00% 0.00 - 1.00 1.00 1.00 5170 0.96 0.97 721 5.26% 160.42%
Chemometec 908.00 4.01% 35.00 17534 868.75 863.50 917.00 30 905.00 913.00 30 7.58% 105.90%
CHRISTIAN HANSEN 505.00 1.81% 9.00 145684 496.50 495.20 508.40 696 500.00 510.20 696 -4.39% -19.64%
COLOPLAST 1051.00 -0.05% -0.50 62372 1050.50 1045.50 1059.00 40 1035.00 1061.00 15 4.42% 12.50%
Columbus 9.91 0.61% 0.06 20307 9.93 9.84 10.04 1223 9.89 10.28 6216 1.75% 4.10%
Dampskibsselskabet N 164.60 -0.57% -0.95 18315 166.35 162.30 166.35 163 164.20 165.90 163 2.05% 40.20%
Danske Andelsk. Bk 10.75 0.00% 0.00 - 10.75 10.75 10.75 828 10.75 10.90 88 -0.46% 46.06%
Danske Bank 113.25 -1.44% -1.65 772548 114.60 112.25 115.45 1544 112.70 113.50 375 5.01% 12.13%
Dantax 322.00 0.00% 0.00 - 322.00 322.00 322.00 13 346.00 322.00 20 0.00% 41.23%
Demant 299.50 2.78% 8.10 285577 293.90 290.30 303.50 162 299.10 299.70 3 -0.53% 24.04%
- - - - - - - - - - - 0.00% 0.00%
DFDS 338.00 -0.47% -1.60 17882 339.80 333.40 339.80 80 337.00 339.40 80 0.90% 22.64%
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 1514.00 -0.59% -9.00 135650 1526.00 1506.75 1531.00 339 1513.00 1513.00 2 0.46% 47.85%
EAC Invest 11700.00 10.38% 1100.00 3 11800.00 11400.00 11800.00 1 11700.00 11700.00 1 10.38% 78.68%
- - - - - - - - - - - 0.00% 0.00%
Fast Ejendom Danmark 129.00 0.00% 0.00 - 129.00 129.00 129.00 141 131.00 129.00 87 4.03% 12.17%
FirstFarms 63.40 -0.94% -0.60 4 63.40 63.40 63.40 16 63.40 63.80 90 -0.94% -6.76%
FLSMIDTH & CO 242.00 1.09% 2.60 44086 239.40 239.20 242.60 241 241.90 242.20 243 4.09% 3.64%
Flügger Group B 682.00 0.89% 6.00 12 682.00 682.00 682.00 9 682.00 684.00 7 4.92% 141.84%
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 642.00 5.94% 36.00 78 636.00 630.00 642.00 2 634.00 636.00 2 8.81% -7.76%
Genmab 2930.00 0.48% 14.00 16763 2910.00 2906.00 2962.00 120 2899.00 2945.00 65 4.27% 18.82%
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 69.00 155 75.50 69.00 58 0.00% -10.97%
GN Store Nord 420.60 1.00% 4.15 133471 414.70 408.50 424.30 758 416.20 425.00 837 1.77% -13.97%
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 4720.00 0.00% 0.00 - 4720.00 4720.00 4720.00 1 4540.00 4720.00 1 0.00% 433.94%
Gyldendal B 494.00 0.00% 0.00 - 494.00 494.00 494.00 3 480.00 484.00 22 1.65% 20.49%
H+H International 244.00 -1.01% -2.50 2892 245.50 241.50 247.00 26 244.50 249.00 39 4.95% 107.48%
H. Lundbeck 176.70 0.51% 0.90 87974 175.28 175.05 177.00 368 176.55 177.25 150 -0.90% -15.05%
Harboes Bryggeri B 99.40 -0.40% -0.40 130 99.40 99.40 99.40 23 99.20 101.00 130 0.81% 38.06%
Hometown 0.92 0.00% 0.00 - 0.92 0.92 0.92 3128 0.81 - - 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 30 209.00 204.00 18 6.45% 16.47%
InterMail B 9.70 0.00% 0.00 - 9.70 9.70 9.70 601 9.40 9.70 695 0.00% -20.16%
ISS 131.00 -0.53% -0.70 272817 131.53 129.62 131.65 2104 129.65 132.30 2687 2.66% 23.76%
Jeudan 272.00 7.94% 20.00 7 272.00 272.00 272.00 66 249.00 250.00 46 7.94% 18.26%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 317.50 -0.94% -3.00 39958 318.10 314.90 320.20 86 316.70 318.40 86 6.87% 34.48%
Kreditbanken 4120.00 0.00% 0.00 - 4120.00 4120.00 4120.00 1 4100.00 4120.00 1 -0.96% 23.35%
Københavns Lufthavne 6860.00 2.39% 160.00 6 6960.00 6760.00 6980.00 2 6780.00 6860.00 2 6.19% 17.47%
Lollands Bank 530.00 0.00% 0.00 - 530.00 530.00 530.00 21 534.00 530.00 19 0.00% 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 121.00 -0.58% -0.70 16339 121.10 120.40 121.60 721 119.70 122.30 916 0.83% 38.76%
- - - - - - - - - - - 0.00% 0.00%
Møns Bank 217.00 -0.91% -2.00 28 217.00 217.00 217.00 28 217.00 217.00 28 -1.81% 90.35%
Netcompany Group 765.50 3.03% 22.50 31160 759.50 756.00 771.50 81 765.00 768.50 36 6.95% 22.82%
Newcap Holding 0.40 0.00% 0.00 - 0.40 0.40 0.40 4251 0.39 0.40 8153 0.00% -2.94%
NILFIS HLDG A/S DK 2 234.50 2.07% 4.75 1472 230.00 229.50 234.50 121 229.00 242.00 64 8.31% 101.11%
Nkt A/S 307.00 0.46% 1.40 18492 307.90 305.00 311.70 224 306.40 307.00 202 12.87% 12.13%
NNIT A/S NAM. DK 10 128.70 2.22% 2.80 2138 125.20 125.20 129.00 65 125.40 130.80 135 6.54% 5.67%
Nordea Bank 109.62 0.02% 0.02 2311126 109.70 108.94 110.61 313 109.46 110.34 250 4.20% 63.27%
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 26867 0.13 0.17 11441 0.00% -47.90%
North Media 120.20 -1.31% -1.60 536 121.20 120.00 121.60 28 120.20 123.00 53 1.35% 208.21%
Novo-Nordisk B 665.05 -0.66% -4.40 997235 668.10 661.50 673.30 41 662.80 668.30 288 3.20% 55.08%
NOVOZYMES 445.00 -0.58% -2.60 135834 446.80 444.20 449.80 791 440.40 449.60 791 0.27% 27.07%
NTG Nordic Transport 542.00 -0.55% -3.00 4198 547.00 539.00 550.00 356 542.00 548.00 271 5.65% 502.22%
NTR Holding B 51.00 0.00% 0.00 - 51.00 51.00 51.00 126 51.00 51.00 73 -0.97% 37.10%
Oersted 917.40 3.17% 28.20 196199 886.00 881.40 924.80 357 908.20 926.80 383 3.68% -26.58%
OEssur 44.60 0.00% 0.00 1506 45.40 44.25 45.40 258 44.00 44.50 258 2.53% -9.44%
Orphazyme 26.88 2.44% 0.64 485 26.88 26.66 26.88 2000 26.50 26.88 314 3.62% 0.00%
Pandora 869.20 1.02% 8.80 59555 865.40 857.20 875.20 32 866.80 872.00 358 1.78% 27.37%
Park Street 'A' 12.75 0.00% 0.00 - 12.75 12.75 12.75 706 12.40 13.25 749 -1.16% 0.00%
PARKEN Sport & Ent 85.20 0.71% 0.60 204 84.40 84.40 85.20 92 84.20 85.20 96 2.16% 18.66%
Per Aarsleff Holding 277.50 -0.18% -0.50 1603 278.00 275.00 278.50 98 276.50 278.50 335 2.97% -6.72%
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 847.00 0.71% 6.00 2008 839.50 839.00 851.00 344 836.00 859.00 293 4.89% 52.89%
Roblon B 152.50 -2.87% -4.50 13 152.50 152.50 152.50 2 152.50 154.50 60 -5.57% -17.34%
Rockwool Int A 2565.00 0.00% 0.00 18 2557.50 2557.50 2590.00 13 2560.00 2590.00 13 4.91% 93.58%
ROCKWOOL INT B 2922.00 1.21% 35.00 11515 2885.00 2867.00 2934.00 120 2892.00 2951.00 120 5.22% 27.93%
Rovsing 99.60 -3.30% -3.40 57 99.60 99.60 99.60 30 99.80 100.50 57 -3.30% 83.76%
Royal Unibrew 787.20 0.03% 0.20 27991 789.60 784.00 796.20 41 789.40 789.40 41 -2.11% 11.75%
RTX A/S 153.00 -1.67% -2.60 27 155.60 153.00 155.60 9 153.60 154.20 112 -1.29% -6.25%
- - - - - - - - - - - 0.00% 0.00%
Sanistål 79.20 0.25% 0.20 90 79.20 79.20 79.20 73 79.00 79.20 90 0.00% 33.11%
SAS AB 1.86 -0.59% -0.01 2009054 1.86 1.84 1.86 7990 1.85 1.86 25868 -1.04% 1.53%
Scand. Brake Systems 14.25 1.79% 0.25 256 14.25 14.25 14.25 187 13.20 14.10 966 1.79% -39.62%
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 141.70 0.43% 0.60 25594 140.80 140.80 143.50 190 141.20 142.50 190 5.67% 35.86%
Schouw & Co. 646.00 2.05% 13.00 1775 636.00 634.00 646.00 139 634.00 658.00 142 2.87% 4.70%
Silkeborg If Inv B 14.80 0.00% 0.00 116 14.80 14.80 14.80 116 14.80 15.00 241 -2.63% -5.73%
SimCorp 779.70 -0.45% -3.50 36500 775.80 771.10 786.40 361 772.00 788.20 343 3.63% -14.46%
Skako 56.60 0.00% 0.00 - 56.60 56.60 56.60 207 55.80 58.60 493 2.91% 14.34%
Skjern Bank 97.60 0.00% 0.00 - 97.60 97.60 97.60 108 98.00 97.60 145 7.02% 64.31%
Solar B 695.00 -0.71% -5.00 1070 704.50 684.00 704.50 46 690.00 700.00 65 8.42% 140.07%
SP Group 396.00 1.02% 4.00 90 396.00 396.00 396.00 63 395.00 392.00 53 7.03% 46.67%
Spar Nord Bank 82.35 0.18% 0.15 12025 82.70 81.70 82.80 1229 81.20 83.50 1207 5.98% 38.64%
Sparekassen Sjælland-F 138.50 -0.72% -1.00 197 139.50 138.50 140.00 79 133.50 139.50 48 4.14% 55.27%
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 222.40 0.91% 2.00 40271 220.80 220.60 223.20 400 222.20 222.60 398 7.75% 66.47%
TCM Group 156.00 1.30% 2.00 475 155.50 155.00 156.50 23 150.50 162.00 31 8.33% 36.84%
Tivoli 811.00 0.00% 0.00 - 811.00 811.00 811.00 18 800.00 812.00 15 0.00% 12.64%
Topdanmark 351.60 -0.11% -0.40 17438 350.70 350.00 352.80 16 350.80 352.20 17 3.41% 32.58%
Torm 57.10 -1.21% -0.70 114753 58.40 56.00 58.65 1797 56.55 57.75 1794 15.87% 26.89%
Totalbanken 125.00 0.00% 0.00 - 125.00 125.00 125.00 2 124.00 130.00 148 0.00% 66.22%
Tryg A/S 152.95 0.16% 0.25 101481 152.05 151.90 152.95 2302 151.30 154.45 2302 2.86% 2.41%
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 266.40 6.05% 15.20 1160885 251.90 251.90 267.55 1020 266.70 266.70 176 7.81% -7.92%
Vestjysk Bank 3.38 1.04% 0.04 200 3.38 3.38 3.38 3466 3.38 3.35 3458 1.42% 19.19%
Zealand Pharma 202.80 0.60% 1.20 27267 202.30 201.80 205.80 276 202.40 202.80 276 3.31% -8.98%