16.09.2021 21:17:37
DENMARK OMXC CAPPED(TR)
2796.07
DKK
18.5968
0.67%
16.09.2021 17:05
 
Chart
Kursdaten
Kurs 2796.07 Eröffnung 2776.01
Diff. absolut 18.60 Tages-Hoch 2796.58
Diff. % 0.67 % Tages-Tief 2776.01
Volumen - Umsatz -
Schlusskurs vom 15.09.2021 2777.48 Volatilität in % -
Börse Letzter Handel 16.09.2021 / 17:05
Währung DKK Aktualisierungsstand 16.09.2021 / 21:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.50% 2884.1 2211.6
1 Woche -1.31% 2833.6 2775.1
1 Monat -1.25% 2884.1 2775.1
3 Monate 3.71% 2884.1 2634.3
6 Monate 16.97% 2884.1 2339.7
1 Jahr 34.14% 2884.1 2033.1
3 Jahre 71.67% 2884.1 1355.7
27.3
26.51
29.37
1.13
18.5
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.3,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"7227921"},"2020":{"performance":29.37,"chartHeight":24.964822058321,"year":2020,"ID_NOTATION":"7227921"},"2021":{"performance":18.5,"chartHeight":23.407956562169,"year":2021,"ID_NOTATION":"7227921"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.75,"chartHeight":21.873702641528,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.09.2021 21:17:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 18640.00 -0.64% -120.00 2456 18750.00 18390.00 19120.00 2 18560.00 18640.00 3 0.92% 46.31%
A.P. Moller-Maersk B 19785.00 -0.58% -115.00 15064 19925.00 19420.00 20560.00 2 19730.00 19765.00 1 1.15% 44.31%
Aalborg Boldspilklub 45.00 0.00% 0.00 - 45.00 45.00 45.00 22 47.60 44.60 58 0.90% 13.07%
Agat Ejendomme 2.29 0.00% 0.00 - 2.29 2.29 2.29 2144 2.31 2.29 1090 -0.87% -34.94%
AGF A/S B 0.62 -1.28% -0.01 5012 0.62 0.62 0.62 1597 0.60 0.61 9355 1.98% -9.65%
ALK-Abelló B 2880.00 -1.27% -37.00 4000 2898.00 2836.00 2912.00 3 2872.00 2892.00 9 -7.04% 15.66%
Alm Brand 45.75 0.77% 0.35 106900 45.35 45.35 45.90 530 45.60 46.00 530 -4.69% -37.33%
Ambu 213.70 -2.73% -6.00 324591 219.30 210.70 219.80 134 213.00 214.00 60 0.71% -18.98%
- - - - - - - - - - - 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 31.79 1.11% 0.35 60191 31.56 30.98 31.94 1178 31.76 31.88 286 -7.10% -5.22%
BankNordik 160.00 1.91% 3.00 84 160.00 160.00 160.00 41 160.50 161.00 17 0.31% 60.00%
Bavarian Nordic 318.30 0.25% 0.80 21173 311.20 308.50 318.60 19 317.70 318.90 19 -9.63% 69.76%
Bioporto A/S 3.44 -1.29% -0.04 8879 3.46 3.44 3.46 1384 3.36 3.44 3138 -8.76% 24.23%
Blue Vision 'A' 1.13 0.00% 0.00 - 1.13 1.13 1.13 3905 1.10 1.06 5797 0.00% -35.80%
Boliga Gruppen 14.80 0.34% 0.05 477 14.80 14.80 14.80 14 14.95 15.10 471 0.34% 53.37%
Brd. Klee B 3280.00 0.00% 0.00 - 3280.00 3280.00 3280.00 2 3140.00 3280.00 2 0.00% 33.33%
Brdr. Hartmann 384.00 -0.65% -2.50 468 388.00 384.00 390.00 7 384.00 385.00 33 -4.36% 36.65%
Brøndby If Fodbold A 0.61 0.00% 0.00 - 0.61 0.61 0.61 6248 0.61 0.60 8312 0.00% -8.66%
Carlsberg A 1237.50 0.00% 0.00 - 1237.50 1237.50 1237.50 19 1155.00 1175.00 19 0.00% 26.79%
CARLSBERG B 1012.00 0.90% 9.00 122820 1003.25 1001.75 1019.50 20 1011.50 1012.50 12 -6.47% 3.37%
Cbrain 354.50 -2.07% -7.50 4649 361.00 349.00 367.50 22 352.50 357.00 22 -25.29% 84.83%
Cemat 0.95 0.00% 0.00 - 0.95 0.95 0.95 1117 0.95 1.01 8042 -5.45% 148.70%
Chemometec 977.50 3.17% 30.00 18054 916.50 916.50 980.50 29 971.00 981.50 25 -4.82% 121.66%
CHRISTIAN HANSEN 550.80 0.84% 4.60 238554 548.60 547.20 553.80 104 550.60 551.20 113 -1.27% -12.35%
COLOPLAST 1094.00 0.14% 1.50 32289 1095.00 1091.75 1104.50 36 1092.00 1108.50 20 -2.19% 17.11%
Columbus 9.59 -0.83% -0.08 13702 9.65 9.42 9.65 1124 9.60 9.65 1104 -3.03% 0.74%
Dampskibsselskabet N 165.20 0.67% 1.10 9093 164.75 162.70 167.00 172 164.30 165.90 147 -2.13% 40.72%
Danske Andelsk. Bk 10.90 0.00% 0.00 - 10.90 10.90 10.90 113 10.85 10.95 796 -1.80% 48.10%
Danske Bank 104.35 1.21% 1.25 517541 103.20 103.15 104.65 500 104.25 104.65 272 -2.29% 3.32%
Dantax 322.00 0.00% 0.00 - 322.00 322.00 322.00 27 302.00 322.00 20 0.00% 41.23%
Demant 356.30 1.63% 5.70 84898 349.45 349.30 356.90 54 356.10 357.70 81 -0.67% 47.57%
- - - - - - - - - - - 0.00% 0.00%
DFDS 366.20 2.12% 7.60 12895 360.70 359.20 369.20 78 364.20 367.40 77 -3.58% 32.87%
Djurslands Bank 330.00 0.00% 0.00 - 330.00 330.00 330.00 37 360.00 368.00 37 0.00% 29.92%
DSV Panalpina 1681.00 2.16% 35.50 67658 1638.00 1638.00 1686.00 26 1680.50 1682.00 15 2.72% 64.16%
EAC Invest 10600.00 0.00% 0.00 - 10600.00 10600.00 10600.00 1 10600.00 10300.00 1 0.00% 61.88%
- - - - - - - - - - - 0.00% 0.00%
Fast Ejendom Danmark 124.00 0.00% 0.00 - 124.00 124.00 124.00 18 124.00 126.00 87 0.00% 7.83%
FirstFarms 67.40 0.00% 0.00 - 67.40 67.40 67.40 250 60.00 68.20 171 1.20% -0.88%
FLSMIDTH & CO 245.40 1.76% 4.25 64501 243.40 241.50 247.50 249 245.30 246.50 115 6.00% 5.10%
Flügger Group B 708.00 0.00% 0.00 - 708.00 708.00 708.00 16 712.00 708.00 13 -7.81% 151.06%
Fynske Bank 112.00 0.00% 0.00 - 112.00 112.00 112.00 39 117.00 112.00 16 0.00% 37.42%
Gabriel Holding 636.00 -4.79% -32.00 22 652.00 634.00 652.00 12 668.00 636.00 6 -4.50% -8.62%
Genmab 2672.00 -1.35% -36.50 29949 2687.00 2648.00 2691.00 9 2669.00 2680.00 11 -6.54% 8.35%
German High Street P 142.00 0.00% 0.00 - 142.00 142.00 142.00 53 135.00 142.00 2 9.23% 12.70%
Glunz & Jensen 73.00 0.00% 0.00 - 73.00 73.00 73.00 21 71.00 73.00 31 0.00% -5.81%
GN Store Nord 481.00 1.05% 5.00 194421 474.60 474.20 481.00 21 480.50 482.70 60 -2.34% -1.62%
Grønlandsbanken 608.00 0.00% 0.00 - 608.00 608.00 608.00 30 608.00 608.00 17 0.00% 14.18%
Gyldendal A 4740.00 0.00% 0.00 - 4740.00 4740.00 4740.00 1 4340.00 4740.00 1 0.00% 436.20%
Gyldendal B 486.00 0.00% 0.00 - 486.00 486.00 486.00 9 484.00 492.00 1 0.00% 18.54%
H+H International 224.50 1.81% 4.00 2607 224.00 222.00 225.00 50 223.50 228.50 41 -2.18% 90.90%
H. Lundbeck 170.90 0.29% 0.50 83736 170.00 169.40 171.38 143 170.20 170.90 399 -6.61% -17.84%
Harboes Bryggeri B 107.75 2.38% 2.50 229 102.50 102.50 107.75 17 103.00 107.00 100 2.38% 49.65%
Hometown 0.92 0.00% 0.00 - 0.92 0.92 0.92 2923 0.76 - - 0.00% 0.00%
Hvidbjerg Bank 111.00 0.00% 0.00 - 111.00 111.00 111.00 85 107.00 111.00 100 0.00% 100.00%
Højgaard Holding B 220.00 5.26% 11.00 84 210.00 210.00 220.00 69 220.00 217.00 69 2.80% 29.41%
InterMail B 9.05 0.00% 0.00 - 9.05 9.05 9.05 555 9.30 9.05 147 3.43% -25.51%
ISS 137.05 -0.47% -0.65 68580 137.55 137.00 140.05 206 136.70 137.65 206 -2.59% 29.48%
Jeudan 259.00 0.00% 0.00 - 259.00 259.00 259.00 70 263.00 270.00 77 0.00% 12.61%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 265.20 0.63% 1.65 39117 264.00 263.90 266.70 26 265.10 265.60 108 -3.21% 12.33%
Kreditbanken 4160.00 0.00% 0.00 - 4160.00 4160.00 4160.00 1 4180.00 4160.00 2 0.00% 24.55%
Københavns Lufthavne 6080.00 -0.65% -40.00 1 6080.00 6080.00 6080.00 1 6060.00 6120.00 2 -4.40% 4.11%
Lollands Bank 510.00 -5.56% -30.00 24 504.00 504.00 510.00 13 514.00 528.00 10 -8.27% 64.52%
Luxor B 560.00 0.00% 0.00 - 560.00 560.00 560.00 8 570.00 560.00 4 0.00% 38.61%
Lån og Spar Bank 610.00 0.00% 0.00 - 610.00 610.00 610.00 3 610.00 610.00 7 0.00% 30.90%
Matas 128.60 1.50% 1.90 24181 127.40 126.80 129.20 96 128.30 129.10 222 0.70% 47.48%
- - - - - - - - - - - 0.00% 0.00%
Møns Bank 210.00 0.00% 0.00 21 210.00 210.00 210.00 30 205.00 209.00 21 -10.64% 84.21%
Netcompany Group 785.50 2.21% 17.00 61932 773.75 771.50 786.00 37 782.00 786.50 26 -3.26% 26.03%
Newcap Holding 0.41 0.00% 0.00 - 0.41 0.41 0.41 6016 0.40 0.41 2696 -0.98% -0.49%
NILFIS HLDG A/S DK 2 213.50 -1.84% -4.00 1549 218.00 213.00 218.50 30 211.50 215.50 30 -9.15% 83.10%
Nkt A/S 279.80 -0.71% -2.00 26561 280.60 278.00 283.20 156 279.60 280.80 32 -4.64% 2.19%
NNIT A/S NAM. DK 10 130.00 0.00% 0.00 335 129.60 129.40 132.80 124 129.20 130.80 105 -4.83% 6.73%
Nordea Bank 108.76 2.72% 2.88 3678014 106.06 105.70 108.98 1000 108.72 108.90 400 3.42% 61.99%
Nordfyns Bank 297.00 0.00% 0.00 - 297.00 297.00 297.00 32 295.00 297.00 36 0.00% 147.50%
Nordic Shipholding 0.27 0.00% 0.00 - 0.27 0.27 0.27 9636 0.26 0.29 9125 0.00% -18.86%
North Media 122.80 1.82% 2.20 295 121.60 121.60 122.80 72 120.60 124.60 74 -1.13% 214.87%
Novo-Nordisk B 645.00 1.05% 6.70 707257 636.70 634.20 647.90 150 644.40 645.40 150 2.72% 50.40%
NOVOZYMES 484.80 2.54% 12.00 284034 473.40 472.60 485.35 59 482.90 484.80 4 1.30% 38.44%
NTG Nordic Transport 523.00 5.34% 26.50 10381 507.50 498.50 530.00 62 510.00 523.00 188 -8.41% 481.11%
NTR Holding B 49.40 0.00% 0.00 - 49.40 49.40 49.40 164 49.60 49.40 4 0.00% 32.80%
Oersted 894.20 0.29% 2.60 140500 892.60 874.30 896.20 9 893.60 895.00 9 -4.91% -28.44%
OEssur 45.75 1.22% 0.55 7532 45.45 45.05 45.75 105 45.40 46.40 244 -1.56% -7.11%
Orphazyme 29.06 -3.04% -0.91 2491 29.52 29.06 30.12 516 29.06 29.44 109 -8.21% 0.00%
Pandora 845.80 0.52% 4.40 53922 837.00 835.90 848.60 34 842.60 847.40 61 6.93% 23.94%
Park Street 'A' 12.85 -3.02% -0.40 44 12.85 12.85 12.85 44 12.85 13.25 1446 1.98% 0.00%
PARKEN Sport & Ent 83.60 -2.34% -2.00 204 85.00 82.80 85.00 9 83.40 83.60 83 0.00% 16.43%
Per Aarsleff Holding 276.50 0.09% 0.25 3976 275.50 273.25 279.00 103 275.00 278.00 103 -2.12% -7.06%
Prime Office 268.00 0.00% 0.00 - 268.00 268.00 268.00 9 274.00 276.00 58 0.00% 55.81%
Rias B 675.00 0.00% 0.00 - 675.00 675.00 675.00 1 635.00 645.00 12 0.00% 53.41%
Ringkjøbing Landbobk 744.00 1.22% 9.00 5832 738.00 737.00 748.00 38 741.00 746.00 38 -1.06% 34.30%
Roblon B 148.50 0.00% 0.00 - 148.50 148.50 148.50 35 145.50 148.50 6 -3.88% -19.51%
Rockwool Int A 2715.00 -2.16% -60.00 157 2760.00 2695.00 2760.00 9 2690.00 2715.00 7 -2.16% 104.91%
ROCKWOOL INT B 3158.00 -2.95% -96.00 11850 3243.00 3141.00 3270.00 5 3154.00 3163.00 15 -2.62% 38.27%
Rovsing 110.00 -0.90% -1.00 39 110.00 110.00 110.00 9 109.50 110.00 39 -9.09% 102.95%
Royal Unibrew 764.40 0.76% 5.80 65677 758.00 758.00 772.80 58 763.20 765.00 26 -6.25% 8.52%
RTX A/S 175.80 -1.24% -2.20 365 178.30 175.40 178.30 32 175.00 176.60 97 -0.34% 7.72%
- - - - - - - - - - - 0.00% 0.00%
Sanistål 83.00 0.00% 0.00 - 83.00 83.00 83.00 121 83.40 83.60 343 0.00% 39.50%
SAS AB 1.95 2.46% 0.05 1920366 1.89 1.89 1.95 20739 1.95 1.95 8206 -0.34% 6.53%
Scand. Brake Systems 14.40 0.00% 0.00 - 14.40 14.40 14.40 437 13.40 14.10 1060 3.23% -38.98%
Scandinavian Invest 2.38 0.00% 0.00 - 2.38 2.38 2.38 1736 2.39 2.38 615 1.28% 61.90%
SCAND.TOBACCO GROUP 129.55 0.82% 1.05 21914 128.15 127.90 129.70 214 129.10 130.10 214 0.12% 24.21%
Schouw & Co. 642.00 0.31% 2.00 1920 637.00 637.00 646.00 45 637.00 648.00 42 -3.39% 4.05%
Silkeborg If Inv B 14.30 0.00% 0.00 - 14.30 14.30 14.30 540 14.40 14.80 750 0.00% -8.92%
SimCorp 807.20 0.82% 6.60 9139 800.40 798.00 810.00 71 806.40 809.00 59 -3.42% -11.44%
Skako 57.20 0.00% 0.00 - 57.20 57.20 57.20 95 56.20 56.40 25 0.00% 15.56%
Skjern Bank 99.60 0.00% 0.00 - 99.60 99.60 99.60 190 97.60 99.60 4 -0.20% 67.68%
Solar B 651.00 2.84% 18.00 404 642.00 642.00 652.00 16 638.00 666.00 16 -2.84% 124.87%
SP Group 376.00 -1.05% -4.00 130 377.00 376.00 378.00 28 376.00 381.00 47 -1.57% 39.26%
Spar Nord Bank 76.50 1.73% 1.30 29524 75.30 75.30 76.95 370 76.20 76.70 270 5.23% 28.79%
Sparekassen Sjælland-F 135.00 -0.74% -1.00 667 133.50 133.50 135.50 55 135.00 135.00 19 -3.57% 51.35%
Strategic Invest 1.12 0.00% 0.00 - 1.12 1.12 1.12 16589 1.12 1.15 16599 0.00% 12.00%
Sydbank 182.30 1.84% 3.30 45847 179.25 179.15 183.00 156 181.40 182.90 146 -0.11% 36.45%
TCM Group 159.50 0.00% 0.00 - 159.50 159.50 159.50 18 152.50 153.00 69 -0.62% 39.91%
Tivoli 866.00 0.00% 0.00 - 866.00 866.00 866.00 17 818.00 820.00 22 0.00% 20.28%
Topdanmark 330.10 0.52% 1.70 15970 328.50 325.40 331.20 86 329.00 331.20 86 -0.15% 24.47%
Torm 49.11 1.17% 0.57 25020 48.72 48.40 49.33 95 49.00 49.14 599 -2.99% 9.13%
Totalbanken 123.00 0.00% 0.00 - 123.00 123.00 123.00 2 125.00 119.00 133 0.00% 63.56%
Tryg A/S 152.80 0.44% 0.68 100697 152.20 152.15 153.55 186 152.30 153.15 227 -1.04% 2.31%
United Int Enterpr 1665.00 0.00% 0.00 - 1665.00 1665.00 1665.00 9 1670.00 1765.00 33 -0.75% 31.62%
Vestas Wind Systems 253.70 0.71% 1.80 463000 254.10 252.20 259.70 100 253.50 253.80 3 0.40% -12.31%
Vestjysk Bank 3.29 1.86% 0.06 5311 3.26 3.26 3.29 5287 3.26 3.25 5303 0.15% 15.85%
Zealand Pharma 199.40 -0.80% -1.60 29830 199.90 197.60 200.40 54 198.90 199.50 54 -1.87% -10.50%