21.09.2020 02:23:02
OMX COPENHAGEN CAP_GI
2083.48
DKK
-5.5774
-0.27%
18.09.2020 17:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2020 2089.06 Volatilität in % -
Börse Letzter Handel 18.09.2020 / 17:05
Währung DKK Aktualisierungsstand 21.09.2020 / 02:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 14.23% 2111.7 1355.7
1 Woche 1.24% 2090.7 2052.6
1 Monat 1.33% 2111.7 2012.9
3 Monate 8.61% 2111.7 1893.0
6 Monate 46.46% 2111.7 1387.4
1 Jahr 25.10% 2111.7 1355.7
3 Jahre 33.11% 2111.7 1355.7
SMI
27.3
26.51
14.23
SMI
-7.77
-10.68
SMI
-0.73
2018
2019
2020
{"2018":{"performance":-7.77,"chartHeight":16.675299508372,"year":2018,"ID_NOTATION":"7227921"},"2019":{"performance":27.3,"chartHeight":22,"year":2019,"ID_NOTATION":"7227921"},"2020":{"performance":14.23,"chartHeight":19.43233025951,"year":2020,"ID_NOTATION":"7227921"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-0.73,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.32,"chartHeight":18.775615273609,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-3.09,"chartHeight":12.473795480244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.25,"chartHeight":8.3500771482569,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-1,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.09.2020 02:23:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk A 8860.00 -1.28% -115.00 282 8955.00 8860.00 8955.00 4 8825.00 8860.00 10 0.51% -2.10%
A.P. Moller-Maersk B 9561.00 -1.00% -97.00 3624 9612.00 9556.00 9626.00 4 9542.00 9588.00 3 0.90% -0.65%
- - - - - - - - - - - 0.00% 0.00%
Agat Ejendomme 2.20 0.00% 0.00 - 2.20 2.20 2.20 1115 2.19 2.55 645 -3.08% -44.02%
AGF A/S B 0.65 -7.18% -0.05 33297 0.64 0.64 0.65 303 0.64 0.65 9890 7.31% 70.90%
ALK-Abelló B 1990.00 -0.90% -18.00 2466 2012.00 1988.00 2018.00 7 1990.00 1998.00 13 -0.20% 21.94%
Alm Brand 68.00 -0.15% -0.10 2927 68.30 67.80 68.30 420 67.60 68.50 420 0.74% 14.77%
Ambu 164.85 0.61% 1.00 106910 164.00 163.95 168.35 369 164.70 165.15 100 -3.14% 48.18%
Andersen & Martini H 40.80 0.00% 0.00 - 40.80 40.80 40.80 46 42.00 40.20 142 0.99% -1.92%
Athena Investments 3.22 0.00% 0.00 - 3.22 3.22 3.22 700 3.20 3.19 2539 -2.13% -13.44%
Atlantic Petrol 4.09 0.00% 0.00 - 4.09 4.09 4.09 1190 3.60 4.50 1036 0.00% -40.72%
Bang & Olufsen 12.47 -1.03% -0.13 13817 12.60 12.48 12.65 5000 11.97 12.55 1097 -3.17% -19.68%
BankNordik 113.00 0.00% 0.00 - 113.00 113.00 113.00 160 104.00 113.00 5 0.00% 4.63%
- - - - - - - - - - - 0.00% 0.00%
Bioporto A/S 3.22 5.57% 0.17 45600 3.24 3.18 3.30 3987 2.68 3.30 653 41.85% 9.71%
Blue Vision 'A' 1.80 0.00% 0.00 - 1.80 1.80 1.80 1190 1.91 1.82 892 0.00% -47.98%
Boliga Gruppen 5.00 0.00% 0.00 - 5.00 5.00 5.00 136 6.50 6.85 412 0.00% 9.17%
Brd. Klee B 2340.00 0.00% 0.00 - 2340.00 2340.00 2340.00 1 2380.00 2420.00 1 0.00% -4.88%
Brdr. Hartmann 492.00 -1.01% -5.00 47 495.00 492.00 495.00 10 487.00 500.00 92 0.82% 61.31%
Brøndby If Fodbold A 0.40 0.00% 0.00 - 0.40 0.40 0.40 8333 0.38 0.40 2973 -0.25% -26.58%
Carlsberg A 936.00 1.08% 10.00 14 936.00 936.00 936.00 104 894.00 924.00 14 -1.06% 2.63%
CARLSBERG B 868.80 -2.21% -19.60 83919 887.00 868.20 889.60 33 865.80 868.80 72 1.57% -12.63%
Cbrain 128.60 0.16% 0.20 108 129.60 128.60 129.60 36 128.40 131.00 39 -0.31% 144.49%
Cemat 0.41 -0.49% -0.00 1111 0.41 0.41 0.41 18850 0.41 0.42 1111 -0.49% 13.33%
Chemometec 424.00 5.60% 22.50 5980 406.00 405.50 424.00 43 423.00 424.00 43 13.07% 106.33%
CHRISTIAN HANSEN 710.00 0.97% 6.80 35836 704.60 703.40 712.20 87 709.60 710.40 100 2.07% 33.91%
COLOPLAST 999.60 0.71% 7.00 26053 993.80 988.40 1007.25 38 996.20 1005.00 38 -0.78% 20.72%
Columbus 7.14 0.42% 0.03 13764 7.09 7.09 7.15 786 7.04 7.14 1005 0.14% -26.01%
D/S Norden 95.60 -0.93% -0.90 1829 95.90 95.50 95.90 299 95.20 95.80 218 0.95% -10.40%
Danske Andelsk. Bk 6.62 0.00% 0.00 - 6.62 6.62 6.62 366 6.62 6.68 3 0.00% -2.07%
Danske Bank 84.50 -2.40% -2.08 884723 86.20 84.36 86.26 43 84.50 84.52 94 -3.87% -21.90%
Dantax 242.00 0.00% 0.00 - 242.00 242.00 242.00 38 234.00 242.00 10 3.42% 0.83%
Demant 185.30 -1.28% -2.40 47238 186.80 185.10 187.65 419 185.10 185.40 440 -1.96% -11.76%
- - - - - - - - - - - 0.00% 0.00%
DFDS 205.20 -2.75% -5.80 2579 210.00 203.60 210.00 120 204.00 206.00 120 -5.61% -36.82%
Djurslands Bank 254.00 0.00% 0.00 - 254.00 254.00 254.00 74 224.00 238.00 17 0.00% 0.00%
DSV Panalpina 991.00 -0.56% -5.60 31072 992.00 988.60 996.80 29 988.00 993.60 38 1.04% 28.80%
EAC Invest 4399.00 3.24% 138.00 4 4399.00 4399.00 4399.00 4 4101.00 4399.00 4 7.32% 174.94%
FE Bording B 320.00 13.48% 38.00 13 320.00 320.00 320.00 3 294.00 320.00 13 13.48% -59.95%
Fast Ejendom Danmark 126.00 0.00% 0.00 - 126.00 126.00 126.00 63 127.00 130.00 44 0.00% -5.26%
FirstFarms 65.00 0.00% 0.00 - 65.00 65.00 65.00 142 64.00 64.20 102 -3.85% 4.00%
FLSMIDTH & CO 191.10 -2.99% -5.90 6361 194.20 190.90 194.95 429 190.25 191.60 128 -3.34% -27.97%
Flügger Group B 376.00 0.00% 0.00 - 376.00 376.00 376.00 6 356.00 368.00 23 2.17% 22.08%
Fynske Bank 67.00 0.00% 0.00 - 67.00 67.00 67.00 69 69.50 77.00 44 0.00% -17.79%
G4S Plc 193.60 1.81% 3.45 1231055 187.90 186.05 194.20 400 192.00 193.80 2754 32.65% -11.56%
Gabriel Holding 685.00 0.00% 0.00 - 685.00 685.00 685.00 6 690.00 705.00 7 0.00% -13.94%
Genmab 2425.00 2.84% 67.00 36538 2367.00 2367.00 2446.00 25 2422.00 2435.00 16 7.97% 63.63%
German High Street P 118.00 0.00% 0.00 - 118.00 118.00 118.00 48 119.00 128.00 190 0.00% -18.06%
Glunz & Jensen 47.80 0.00% 0.00 - 47.80 47.80 47.80 53 47.00 47.80 40 -7.18% -33.15%
GN Store Nord 489.00 1.71% 8.20 104376 485.00 484.30 492.00 21 489.10 490.60 50 6.70% 55.58%
Grønlandsbanken 577.50 0.00% 0.00 - 577.50 577.50 577.50 9 560.00 565.00 8 1.32% 8.45%
Gyldendal A 1460.00 0.00% 0.00 - 1460.00 1460.00 1460.00 1 2480.00 1460.00 37 0.00% 0.00%
Gyldendal B 432.00 0.00% 0.00 - 432.00 432.00 432.00 10 428.00 432.00 4 -2.26% 9.64%
H+H International 124.70 0.24% 0.30 968 124.80 124.60 124.80 10 123.80 125.20 45 4.09% -0.72%
H. Lundbeck 212.20 -0.45% -0.95 53587 214.00 207.30 214.60 520 211.80 212.60 176 2.96% -16.62%
Harboes Bryggeri B 59.80 0.00% 0.00 - 59.80 59.80 59.80 121 60.00 61.00 38 0.00% 3.10%
Hvidbjerg Bank 55.00 0.00% 0.00 - 55.00 55.00 55.00 83 56.50 57.00 203 0.00% -0.90%
Højgaard Holding B 128.00 0.00% 0.00 - 128.00 128.00 128.00 91 126.50 129.00 150 3.64% 56.10%
InterMail B 9.25 -1.07% -0.10 1036 9.10 8.70 9.25 128 8.65 8.80 70 46.83% -19.57%
ISS 91.48 -2.60% -2.44 134454 93.78 90.46 93.78 314 91.02 91.82 1121 -3.58% -42.88%
Jeudan 226.00 -0.88% -2.00 23 226.00 226.00 226.00 76 224.00 230.00 84 -0.44% -8.87%
JUTLANDER BANK 178.00 0.00% 0.00 - 178.00 178.00 178.00 30 175.00 178.00 28 0.00% -3.26%
JYSKE BANK 188.65 -2.38% -4.60 18393 192.30 188.60 192.95 16 188.20 188.65 70 -2.03% -22.49%
Kreditbanken 3160.00 0.00% 0.00 - 3160.00 3160.00 3160.00 4 3260.00 3160.00 3 0.00% -7.06%
Københavns Lufthavne 4540.00 0.00% 0.00 - 4540.00 4540.00 4540.00 9 4420.00 4550.00 3 -0.44% -20.91%
Lollands Bank 372.00 0.00% 0.00 - 372.00 372.00 372.00 1 370.00 372.00 4 2.20% 20.00%
Luxor B 410.00 0.00% 0.00 - 410.00 410.00 410.00 1 420.00 428.00 4 0.00% -5.09%
Lån og Spar Bank 452.00 0.00% 0.00 - 452.00 452.00 452.00 21 444.00 446.00 3 0.00% -3.00%
Matas 71.00 -1.11% -0.80 1949 72.80 70.80 72.80 485 70.00 71.10 100 1.14% 28.62%
Migatronic B 272.00 0.00% 0.00 - 272.00 272.00 272.00 46 266.00 272.00 1 0.00% 0.00%
Møns Bank 137.00 0.00% 0.00 - 137.00 137.00 137.00 29 129.00 141.00 11 0.00% 18.10%
Netcompany Group 546.00 4.60% 24.00 8622 529.00 529.00 546.00 45 541.50 547.50 441 6.12% 72.24%
Newcap Holding 0.70 2.94% 0.02 2000 0.70 0.70 0.70 19250 0.67 0.70 2000 3.70% -4.11%
NILFIS HLDG A/S DK 2 78.25 -1.94% -1.55 2719 78.50 77.40 78.50 309 77.80 79.80 309 -3.51% -46.99%
Nkt A/S 197.25 0.64% 1.25 4236 196.00 196.00 199.30 520 195.80 197.30 528 2.73% 22.44%
NNIT A/S NAM. DK 10 131.00 0.00% 0.00 - 131.00 131.00 131.00 56 131.20 135.00 29 -0.76% 18.23%
Nordea Bank 68.44 -2.00% -1.40 2369640 69.57 68.33 69.57 500 68.41 68.49 369 -0.96% -9.67%
Nordfyns Bank 121.00 -2.81% -3.50 102 121.50 121.00 121.50 7 120.50 121.00 51 -2.81% -79.66%
Nordic Shipholding 0.43 0.00% 0.00 - 0.43 0.43 0.43 16971 0.40 0.41 7476 4.88% -18.87%
North Media 69.00 1.77% 1.20 1068 67.60 67.60 69.50 50 65.00 69.00 142 0.88% 60.84%
Novo-Nordisk B 434.45 -0.34% -1.50 561529 437.35 434.10 437.90 200 434.40 435.20 487 3.65% 12.20%
NOVOZYMES 412.10 -0.12% -0.50 75195 412.50 407.70 413.50 452 410.80 412.10 160 -0.07% 26.22%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 39.80 0.00% 0.00 - 39.80 39.80 39.80 116 38.80 41.00 167 0.00% 4.74%
Oersted 861.00 -0.35% -3.00 98864 863.60 853.80 863.60 160 859.40 863.40 47 -0.30% 24.60%
OEssur 45.85 -2.19% -1.02 3856 46.55 45.20 47.90 1 45.45 45.95 376 -0.33% -12.67%
ONXEO 0.69 0.00% 0.00 - 0.69 0.69 0.69 2450 0.69 0.77 10000 -0.29% 24.19%
- - - - - - - - - - - 0.00% 0.00%
Pandora 475.50 -3.27% -16.10 165083 485.00 473.20 485.60 79 474.70 476.80 56 -4.84% 64.08%
Park Street Nordicom 9.00 0.00% 0.00 - 9.00 9.00 9.00 120 8.80 8.85 592 0.00% 37.40%
PARKEN Sport & Ent 70.80 0.00% 0.00 - 70.80 70.80 70.80 57 70.20 72.00 17 -2.75% -28.77%
Per Aarsleff Holding 267.50 -0.93% -2.50 4367 271.00 265.50 271.00 98 266.00 269.00 98 -1.83% 24.71%
Prime Office 200.00 0.00% 0.00 - 200.00 200.00 200.00 65 202.00 204.00 11 0.00% 17.65%
Rias B 462.00 0.00% 0.00 - 462.00 462.00 462.00 1 452.00 462.00 2 7.44% 2.67%
Ringkjøbing Landbobk 483.50 0.21% 1.00 1686 482.00 481.00 489.50 60 480.50 485.50 60 3.98% -5.93%
Roblon B 194.00 0.00% 0.00 - 194.00 194.00 194.00 29 183.00 186.00 15 0.00% -8.92%
Rockwool Int A 2020.00 -2.18% -45.00 28 2040.00 2020.00 2040.00 50 1902.00 2100.00 50 0.25% 40.28%
ROCKWOOL INT B 2296.00 -0.86% -20.00 1513 2320.00 2292.00 2324.00 13 2284.00 2304.00 13 1.59% 45.13%
Rovsing 56.40 0.00% 0.00 - 56.40 56.40 56.40 100 55.60 56.40 12 4.06% 10.48%
Royal Unibrew 650.20 -2.23% -14.80 11423 664.60 649.40 670.60 44 647.40 650.40 87 -0.97% 6.59%
RTX 220.00 -0.45% -1.00 9 218.00 218.00 220.00 17 217.00 220.00 33 -1.79% 20.22%
Salling Bank 154.00 0.00% 0.00 - 154.00 154.00 154.00 47 153.00 154.00 48 0.00% -12.99%
Sanistål 52.00 0.00% 0.00 - 52.00 52.00 52.00 89 50.50 52.00 250 0.00% -13.33%
SAS AB 6.39 -1.77% -0.12 63446 6.47 6.38 6.49 238 6.35 6.50 329 -1.31% -58.07%
Scand. Brake Systems 11.90 0.00% 0.00 - 11.90 11.90 11.90 355 11.90 12.10 62 0.00% -33.52%
Scandinavian Invest 1.89 0.00% 0.00 - 1.89 1.89 1.89 6031 1.83 1.92 38 0.00% 8.62%
SCAND.TOBACCO GROUP 92.65 -2.32% -2.20 2879 95.30 92.65 95.40 299 92.55 93.00 306 -3.94% 13.75%
Schouw & Co. 612.00 -1.29% -8.00 772 620.00 609.50 620.00 3 608.00 615.00 38 2.51% 9.48%
Silkeborg If Inv B 13.30 0.00% 0.00 - 13.30 13.30 13.30 200 13.10 13.20 259 6.40% -12.50%
SimCorp 810.50 -0.18% -1.50 8534 810.00 806.50 817.50 100 810.50 811.50 50 4.51% 6.93%
Skako 44.50 1.37% 0.60 174 44.40 44.40 44.50 145 44.20 44.50 6 1.37% -5.32%
Skjern Bank 61.40 0.00% 0.00 - 61.40 61.40 61.40 29 60.80 60.40 189 0.00% -1.92%
Solar B 315.00 -0.63% -2.00 366 315.50 315.00 318.00 4 315.50 314.50 52 -0.32% 6.06%
SP Group 244.00 1.67% 4.00 18 244.00 244.00 244.00 67 243.00 244.00 21 5.17% 0.41%
Spar Nord Bank 50.90 -0.59% -0.30 1476 51.30 50.70 51.30 449 50.40 53.10 1500 0.59% -21.45%
Sparekassen Sjælland-F 81.20 0.00% 0.00 88 81.20 81.20 81.20 39 81.20 81.20 59 -1.46% -8.97%
Strategic Invest 0.92 0.00% 0.00 - 0.92 0.92 0.92 9041 0.93 0.92 224 0.00% -9.80%
Sydbank 101.60 -0.88% -0.90 2607 102.20 101.20 102.20 241 100.80 101.90 241 -2.68% -27.48%
TCM GROUP A/S DK -,1 125.50 0.40% 0.50 92 125.50 125.50 125.50 92 125.50 126.00 182 2.45% -1.38%
Tivoli 640.00 -1.23% -8.00 18 640.00 640.00 640.00 11 642.00 660.00 15 -2.14% -7.25%
Topdanmark 277.60 -0.43% -1.20 3207 277.80 275.20 278.40 103 275.80 277.60 135 0.22% -15.57%
Torm 44.50 1.71% 0.75 7473 43.65 43.35 44.65 61 44.15 44.35 403 1.14% -40.03%
Totalbanken 74.80 0.00% 0.00 - 74.80 74.80 74.80 23 74.20 74.20 99 0.00% 0.00%
Tryg A/S 195.80 0.10% 0.20 30691 195.50 193.80 196.00 1078 195.10 195.80 436 0.98% -1.11%
United Int Enterpr 1350.00 0.75% 10.00 22 1360.00 1350.00 1360.00 1 1350.00 1360.00 10 0.37% 3.05%
VESTAS WIND SYSTEMS 973.00 0.25% 2.40 130067 973.80 965.20 975.80 39 969.80 973.00 348 3.44% 44.02%
Vestjysk Bank 2.82 0.00% 0.00 - 2.82 2.82 2.82 1672 2.77 2.95 2576 1.08% -8.44%
Victoria Properties 1.29 0.00% 0.00 - 1.29 1.29 1.29 1291 1.05 1.25 5093 0.00% -15.13%
Zealand Pharma 233.20 0.52% 1.20 6399 233.00 231.60 235.00 116 232.20 233.60 100 7.56% -1.10%
- - - - - - - - - - - 0.00% 0.00%