26.10.2021 14:32:46
DENMARK OMXC CAPPED
1587.48
DKK
-3.1936
-0.20%
26.10.2021 14:17
 
Chart
Kursdaten
Kurs 1587.48 Eröffnung 1592.14
Diff. absolut -3.19 Tages-Hoch 1594.75
Diff. % -0.20 % Tages-Tief 1581.00
Volumen - Umsatz -
Schlusskurs vom 25.10.2021 1590.68 Volatilität in % -
Börse Letzter Handel 26.10.2021 / 14:17
Währung DKK Aktualisierungsstand 26.10.2021 / 14:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.87% 1641.9 1274.7
1 Woche 3.26% 1597.9 1543.6
1 Monat 0.04% 1600.3 1468.3
3 Monate 0.68% 1641.9 1468.3
6 Monate 9.28% 1641.9 1429.0
1 Jahr 28.40% 1641.9 1174.3
3 Jahre 81.87% 1641.9 789.7
24.53
26.51
27.65
1.13
16.87
12.7
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.53,"chartHeight":25.027505159385,"year":2019,"ID_NOTATION":"7227931"},"2020":{"performance":27.65,"chartHeight":25.126270624276,"year":2020,"ID_NOTATION":"7227931"},"2021":{"performance":16.87,"chartHeight":23.079357168045,"year":2021,"ID_NOTATION":"7227931"}}
{"2019":{"performance":26.51,"chartHeight":25.126270624276,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0114371648075,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.7,"chartHeight":21.601776049055,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.126270624276,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.122356570248,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.89,"chartHeight":23.384854660843,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.861533904625,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.404276160619,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.78,"chartHeight":23.051520258196,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.552476587215,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.434071737045,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.06,"chartHeight":17.751419072433,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.126270624276,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.141547149367,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.71,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.10.2021 14:32:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 17970.00 1.99% 350.00 431 17600.00 17570.00 18030.00 7 17950.00 17970.00 7 11.17% 38.30%
A.P. Moller-Maersk B 18900.00 1.89% 350.00 3202 18575.00 18500.00 18972.50 3 18890.00 18905.00 3 10.48% 35.30%
Aalborg Boldspilklub 49.80 0.00% 0.00 - 49.80 49.80 49.80 77 48.20 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 0.64 6577 3.22% -6.14%
ALK-Abelló B 2803.00 -2.74% -79.00 1676 2886.00 2780.00 2886.00 2 2800.00 2806.00 5 -0.48% 15.74%
Alm Brand 51.10 0.20% 0.10 46804 51.15 50.50 51.55 175 51.00 51.20 1635 3.98% -30.14%
Ambu 182.50 -1.83% -3.40 62520 186.95 180.78 187.60 122 182.25 182.60 45 5.45% -29.52%
- - - - - - - - - - - 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 31.26 0.19% 0.06 10475 31.42 31.12 31.77 152 31.22 31.34 221 0.45% -6.98%
BankNordik 139.00 -20.57% -36.00 84 139.00 139.00 139.00 16 140.50 143.00 85 0.29% 75.00%
Bavarian Nordic 306.70 -0.84% -2.60 7618 309.10 305.75 312.60 53 306.70 307.00 74 -2.61% 64.96%
Bioporto A/S 3.84 -0.26% -0.01 8822 3.79 3.79 3.88 1000 3.75 3.87 1553 5.48% 39.24%
Blue Vision 'A' 1.33 -21.76% -0.37 2223 1.33 1.33 1.33 1053 1.27 1.32 2223 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 3460.00 3460.00 1 0.00% 40.65%
Brdr. Hartmann 384.50 -0.26% -1.00 101 384.50 382.50 385.00 49 384.50 386.50 35 -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 12194 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 1062.50 0.81% 8.50 27608 1051.25 1048.00 1062.50 82 1062.00 1062.50 85 -0.61% 7.66%
Cbrain 355.50 -0.42% -1.50 1449 360.00 355.50 365.50 80 356.50 359.00 86 2.00% 86.13%
Cemat 0.92 -4.66% -0.04 1671 0.92 0.92 0.92 1293 0.95 0.98 7282 -3.50% 151.30%
Chemometec 901.50 -1.58% -14.50 5127 908.50 889.00 920.50 9 900.00 902.50 9 5.65% 107.71%
CHRISTIAN HANSEN 500.20 -1.15% -5.80 71166 506.80 497.55 508.00 89 499.90 500.40 177 1.38% -19.48%
COLOPLAST 1054.00 -3.08% -33.50 41676 1082.00 1052.50 1082.50 139 1053.50 1054.50 324 6.07% 16.41%
Columbus 9.64 0.00% 0.00 3718 9.78 9.57 9.78 459 9.60 9.68 738 0.42% 1.26%
Dampskibsselskabet N 161.30 0.19% 0.30 7673 161.30 159.50 162.20 78 161.10 161.60 3 1.58% 37.14%
Danske Andelsk. Bk 10.70 -1.83% -0.20 2091 10.60 10.60 10.85 41 10.75 10.85 1386 2.35% 48.10%
Danske Bank 117.45 1.16% 1.35 388968 116.10 115.20 117.78 3620 117.40 117.50 1787 1.40% 14.95%
Dantax 322.00 0.00% 0.00 - 322.00 322.00 322.00 13 356.00 322.00 20 0.00% 41.23%
Demant 304.00 -1.33% -4.10 42822 308.90 301.80 309.50 46 303.70 304.00 38 5.62% 27.60%
- - - - - - - - - - - 0.00% 0.00%
DFDS 341.00 1.07% 3.60 8795 337.40 337.40 343.20 73 341.00 341.40 117 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 0.00% 0.00 75052 1532.00 1506.75 1552.00 36 1525.00 1525.50 43 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 21 63.40 63.80 90 -0.94% -6.76%
FLSMIDTH & CO 244.80 0.58% 1.40 4569 244.40 243.90 245.80 38 245.00 245.40 118 1.50% 4.24%
Flügger Group B 710.00 -1.11% -8.00 15 712.00 710.00 712.00 12 708.00 710.00 13 6.21% 154.61%
Fynske Bank 112.00 0.00% 0.00 - 112.00 112.00 112.00 127 128.00 116.00 494 0.00% 37.42%
Gabriel Holding 648.00 0.00% 0.00 - 648.00 648.00 648.00 16 662.00 648.00 2 6.93% -6.90%
Genmab 2948.50 -1.22% -36.50 10214 2981.00 2939.00 3008.00 10 2947.00 2950.00 10 4.61% 21.05%
German High Street P 142.00 0.00% 0.00 - 142.00 142.00 142.00 35 135.00 142.00 2 0.00% 12.70%
Glunz & Jensen 69.00 0.00% 0.00 - 69.00 69.00 69.00 112 73.00 69.00 58 0.00% -10.97%
GN Store Nord 423.90 -0.50% -2.15 61743 426.80 419.90 426.80 34 423.40 424.00 125 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 4600.00 4860.00 1 -5.51% 404.52%
Gyldendal B 494.00 0.00% 0.00 - 494.00 494.00 494.00 8 482.00 494.00 22 0.00% 20.49%
H+H International 250.50 -1.96% -5.00 1316 256.50 248.50 256.50 20 251.00 252.00 38 6.46% 117.26%
H. Lundbeck 175.18 -0.61% -1.07 28603 175.80 174.35 176.90 58 175.45 175.65 40 1.06% -15.26%
Harboes Bryggeri B 101.00 0.00% 0.00 - 101.00 101.00 101.00 108 99.80 101.00 133 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 204.00 3.03% 6.00 15 204.00 204.00 204.00 6 202.00 203.00 15 0.00% 16.47%
InterMail B 9.70 0.00% 0.00 - 9.70 9.70 9.70 325 9.45 9.70 695 0.00% -20.16%
ISS 130.62 -0.29% -0.38 73287 131.30 130.40 131.53 612 130.55 130.70 119 0.73% 23.76%
Jeudan 274.00 0.74% 2.00 7 274.00 274.00 274.00 133 263.00 286.00 317 8.73% 19.13%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 320.50 -1.32% -4.30 20682 323.60 319.10 323.70 70 320.30 320.70 39 2.48% 37.57%
Kreditbanken 4100.00 -1.44% -60.00 1 4100.00 4100.00 4100.00 1 4120.00 4160.00 1 0.97% 24.55%
Københavns Lufthavne 6920.00 1.47% 100.00 2 6740.00 6740.00 6920.00 1 6780.00 6920.00 1 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 122.10 -0.57% -0.70 4795 123.10 121.50 123.20 181 121.90 122.50 458 -0.41% 40.83%
- - - - - - - - - - - 0.00% 0.00%
Møns Bank 217.00 0.00% 0.00 - 217.00 217.00 217.00 5 215.00 217.00 28 -0.91% 90.35%
Netcompany Group 739.00 -0.81% -6.00 5023 741.75 733.00 746.75 113 738.00 740.00 71 1.98% 19.53%
Newcap Holding 0.39 -0.51% -0.00 11 0.39 0.39 0.39 15337 0.39 0.40 1 -0.51% -3.43%
NILFIS HLDG A/S DK 2 243.00 0.93% 2.25 1874 244.50 241.50 244.50 86 242.50 244.00 38 5.59% 106.48%
Nkt A/S 311.00 -0.73% -2.30 3054 314.20 310.60 317.40 89 310.60 311.20 120 6.93% 14.43%
NNIT A/S NAM. DK 10 122.40 -0.97% -1.20 1137 123.60 121.60 123.60 79 121.40 123.40 25 0.98% 1.48%
Nordea Bank 107.12 -3.84% -4.28 5235360 106.30 106.00 107.79 1775 107.10 107.14 4318 1.68% 65.92%
Nordfyns Bank 297.00 0.00% 0.00 - 297.00 297.00 297.00 47 262.00 240.00 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 119.00 2.23% 2.60 384 118.40 118.20 119.40 204 118.40 119.00 98 -4.59% 198.46%
Novo-Nordisk B 673.30 -0.87% -5.90 222542 681.25 670.40 681.30 38 673.20 673.30 86 1.77% 58.38%
NOVOZYMES 470.20 2.64% 12.10 275520 459.30 452.00 479.60 30 470.40 471.50 32 2.60% 30.81%
NTG Nordic Transport 540.00 0.37% 2.00 1206 540.00 538.00 552.00 6 539.00 541.00 100 0.37% 497.78%
NTR Holding B 51.00 0.00% 0.00 - 51.00 51.00 51.00 103 52.00 51.00 73 0.00% 37.10%
Oersted 890.40 -0.67% -6.00 43700 899.00 888.40 907.60 14 889.40 890.40 103 2.19% -28.26%
OEssur 43.25 -2.04% -0.90 762 43.80 43.25 43.85 209 42.60 43.40 72 -1.12% -10.36%
Orphazyme 26.16 2.51% 0.64 1129 26.08 26.08 26.40 659 25.84 26.16 99 -3.63% 0.00%
Pandora 893.70 0.43% 3.80 59120 892.80 880.00 902.40 13 893.00 894.00 236 2.74% 30.41%
Park Street 'A' 12.75 0.00% 0.00 - 12.75 12.75 12.75 100 12.95 13.65 749 -1.16% 0.00%
PARKEN Sport & Ent 83.40 0.97% 0.80 87 83.40 83.40 83.40 49 86.00 83.40 87 -3.50% 15.04%
Per Aarsleff Holding 280.00 0.09% 0.25 1108 279.50 279.00 280.50 78 279.50 280.50 22 2.29% -5.97%
Prime Office 282.00 1.44% 4.00 50 282.00 282.00 282.00 15 284.00 290.00 50 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 837.00 -0.42% -3.50 12270 842.00 829.00 842.00 28 836.00 838.00 64 1.51% 51.71%
Roblon B 153.00 0.00% 0.00 - 153.00 153.00 153.00 7 152.50 153.50 69 -5.56% -17.07%
Rockwool Int A 2580.00 -0.77% -20.00 9 2585.00 2580.00 2585.00 9 2570.00 2585.00 5 3.17% 96.23%
ROCKWOOL INT B 2917.00 -0.68% -20.00 4842 2923.00 2907.50 2939.00 35 2916.00 2918.00 10 4.00% 28.59%
Rovsing 97.40 -2.21% -2.20 62 100.50 97.40 100.50 51 98.00 99.60 5 -3.30% 83.76%
Royal Unibrew 794.20 0.40% 3.20 17461 788.10 787.20 796.20 47 793.80 794.40 29 -1.27% 12.29%
RTX A/S 152.40 -3.42% -5.40 122 154.20 152.40 154.20 28 152.40 155.00 120 1.02% -3.31%
- - - - - - - - - - - 0.00% 0.00%
Sanistål 79.20 0.00% 0.00 - 79.20 79.20 79.20 55 79.20 80.20 75 0.25% 33.11%
SAS AB 1.52 -1.52% -0.02 4584408 1.55 1.43 1.55 18867 1.52 1.52 5898 -17.74% -15.34%
Scand. Brake Systems 14.25 0.00% 0.00 - 14.25 14.25 14.25 187 13.20 14.55 414 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 142.90 0.78% 1.10 8678 143.10 142.20 145.00 77 142.60 142.90 36 2.60% 35.95%
Schouw & Co. 623.50 -0.24% -1.50 670 628.00 623.00 629.00 110 622.00 625.00 81 -0.95% 1.30%
Silkeborg If Inv B 14.80 0.00% 0.00 - 14.80 14.80 14.80 60 14.50 14.90 241 0.00% -5.73%
SimCorp 777.20 -1.07% -8.40 11244 785.00 771.30 788.60 40 775.20 777.60 8 1.55% -13.81%
Skako 56.60 0.00% 0.00 - 56.60 56.60 56.60 189 56.20 58.60 493 0.00% 14.34%
Skjern Bank 99.60 0.00% 0.00 - 99.60 99.60 99.60 158 98.80 99.60 34 2.05% 67.68%
Solar B 752.00 0.94% 7.00 8709 748.00 745.00 769.50 14 751.00 753.00 14 5.97% 157.34%
SP Group 386.00 -0.77% -3.00 140 391.00 386.00 392.00 24 386.00 388.00 58 -0.77% 44.07%
Spar Nord Bank 85.65 0.29% 0.25 5741 85.80 85.40 86.20 474 85.40 85.80 59 5.30% 43.77%
Sparekassen Sjælland-F 143.00 0.00% 0.00 820 142.50 142.50 143.50 262 142.50 144.00 452 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 229.80 -0.78% -1.80 11100 233.20 229.00 233.40 175 229.60 230.00 389 4.14% 73.35%
TCM Group 161.00 -0.31% -0.50 5129 163.00 161.00 163.00 148 161.00 162.00 89 6.25% 41.67%
Tivoli 811.00 0.00% 0.00 - 811.00 811.00 811.00 15 848.00 860.00 15 0.00% 12.64%
Topdanmark 346.00 0.64% 2.20 17473 344.40 342.80 346.80 44 346.00 346.60 179 -0.23% 29.64%
Torm 54.20 -0.91% -0.50 20231 54.55 53.08 54.55 122 53.90 54.10 142 -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 154.55 0.42% 0.65 89235 153.78 153.75 155.20 234 154.45 154.60 52 1.82% 3.05%
United Int Enterpr 1687.50 0.00% 0.00 - 1687.50 1687.50 1687.50 9 1705.00 1710.00 7 0.00% 33.40%
Vestas Wind Systems 271.80 0.67% 1.80 407619 270.70 268.95 276.10 284 271.70 271.90 311 7.61% -6.67%
Vestjysk Bank 3.45 1.77% 0.06 511 3.48 3.45 3.48 5415 3.44 3.62 17520 2.99% 21.48%
Zealand Pharma 205.00 -0.29% -0.60 6662 205.70 204.80 207.80 239 204.60 205.20 382 4.31% -7.72%