29.11.2021 04:05:44
DENMARK OMXC CAPPED(TR)
2720.18
DKK
-32.6658
-1.19%
26.11.2021 17:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.11.2021 2752.85 Volatilität in % -
Börse Letzter Handel 26.11.2021 / 17:05
Währung DKK Aktualisierungsstand 29.11.2021 / 04:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.28% 2884.1 2211.6
1 Woche -3.71% 2846.9 2676.8
1 Monat -2.79% 2876.3 2676.8
3 Monate -3.81% 2884.1 2580.8
6 Monate 3.77% 2884.1 2580.8
1 Jahr 22.77% 2884.1 2180.8
3 Jahre 80.03% 2884.1 1355.7
27.3
26.51
29.37
1.13
15.28
13.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.3,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"7227921"},"2020":{"performance":29.37,"chartHeight":26.382628145728,"year":2020,"ID_NOTATION":"7227921"},"2021":{"performance":15.28,"chartHeight":23.692457728181,"year":2021,"ID_NOTATION":"7227921"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.76,"chartHeight":17.319635915087,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.11.2021 04:05:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 18120.00 -0.22% -40.00 1181 17750.00 17620.00 18440.00 2 18110.00 18310.00 14 -3.05% 42.23%
A.P. Moller-Maersk B 19190.00 0.07% 12.50 12975 18925.00 18665.00 19590.00 2 19210.00 19210.00 2 -3.54% 39.97%
Aalborg Boldspilklub 46.40 0.00% 0.00 - 46.40 46.40 46.40 79 43.60 44.00 13 0.00% 16.58%
Agat Ejendomme 2.22 0.00% 0.00 - 2.22 2.22 2.22 119 2.08 2.11 2696 0.00% -36.93%
AGF A/S B 0.60 -2.89% -0.02 2465 0.60 0.60 0.60 2290 0.60 0.61 2465 -1.63% -11.70%
ALK-Abelló B 3074.00 -0.97% -30.00 3213 3048.00 3048.00 3112.00 9 3062.00 3108.00 44 -3.94% 23.45%
Alm Brand 11.84 -2.31% -0.28 296053 12.06 11.72 12.12 3342 11.84 11.88 1081 2.60% -33.81%
Ambu 199.55 4.89% 9.30 338221 186.05 185.25 200.00 100 199.40 200.20 135 5.25% -24.34%
- - - - - - - - - - - 0.00% 0.00%
Atlantic Petrol 5.52 0.00% 0.00 - 5.52 5.52 5.52 - - - - 0.00% -10.97%
Bang & Olufsen 29.34 -3.30% -1.00 32808 29.36 29.20 29.95 1255 29.34 29.46 193 -11.09% -12.52%
BankNordik 146.00 0.00% 0.00 - 146.00 146.00 146.00 67 143.00 147.50 92 -3.95% 46.00%
Bavarian Nordic 312.70 3.12% 9.45 50882 303.90 297.40 314.30 79 311.30 312.90 24 2.02% 66.77%
Bioporto A/S 3.19 -0.31% -0.01 1870 3.19 3.19 3.19 12040 3.15 3.19 9694 0.16% 15.37%
Blue Vision 'A' 1.28 0.00% 0.00 - 1.28 1.28 1.28 4175 1.20 1.28 400 0.00% -27.27%
Boliga Gruppen 15.10 - - - - - - 68 15.10 14.40 1342 0.00% 56.48%
Brd. Klee B 3460.00 0.00% 0.00 - 3460.00 3460.00 3460.00 1 3740.00 3460.00 1 0.00% 40.65%
Brdr. Hartmann 321.50 -3.31% -11.00 1771 321.75 318.00 331.50 107 318.50 322.50 118 -6.54% 14.41%
Brøndby If Fodbold A 0.56 0.00% 0.00 - 0.56 0.56 0.56 22778 0.53 0.56 5237 6.90% -16.72%
Carlsberg A 1155.00 2.21% 25.00 51 1155.00 1155.00 1155.00 32 1140.00 1160.00 6 1.32% 18.34%
CARLSBERG B 1059.25 -3.22% -35.25 141763 1067.50 1045.00 1072.50 2781 1062.00 1062.00 2781 -2.33% 8.20%
Cbrain 319.50 -5.05% -17.00 5523 313.00 313.00 329.50 1044 313.50 327.00 642 -6.99% 66.58%
Cemat 0.94 0.54% 0.01 988 0.94 0.91 0.94 2048 0.90 0.92 5889 -1.06% 143.49%
Chemometec 921.50 0.44% 4.00 7422 879.50 866.50 932.75 29 917.50 937.00 11 -11.31% 108.96%
CHRISTIAN HANSEN 503.40 -0.91% -4.60 116196 498.50 496.35 508.00 182 504.80 504.80 182 -6.54% -19.89%
COLOPLAST 1100.00 0.23% 2.50 59819 1072.00 1067.25 1110.00 39 1098.00 1111.00 226 -6.58% 17.75%
Columbus 9.38 -2.49% -0.24 3673 9.52 9.35 9.62 218 9.26 9.39 177 -0.64% -1.47%
Dampskibsselskabet N 152.80 -0.52% -0.80 43356 151.20 148.70 153.95 149 152.10 153.40 149 -0.46% 30.15%
Danske Andelsk. Bk 10.30 -1.06% -0.11 572 10.30 10.30 10.30 740 10.30 10.45 4918 -0.48% 39.95%
Danske Bank 110.25 -4.55% -5.25 703037 112.10 109.85 112.22 240 109.85 110.35 529 -2.00% 9.16%
Dantax 322.00 0.00% 0.00 - 322.00 322.00 322.00 16 432.00 322.00 20 0.00% 41.23%
Demant 316.40 -2.19% -7.10 108927 312.75 312.10 323.60 194 316.00 316.50 50 -7.13% 31.04%
- - - - - - - - - - - 0.00% 0.00%
DFDS 316.40 -1.25% -4.00 49789 310.40 308.60 319.40 74 314.80 316.80 20 -1.49% 14.80%
Djurslands Bank 358.00 0.00% 0.00 - 358.00 358.00 358.00 10 360.00 344.00 34 0.00% 40.94%
DSV A/S 1442.25 0.51% 7.25 181226 1401.00 1358.00 1448.00 6 1437.00 1437.00 6 -7.90% 40.84%
EAC Invest 11700.00 0.00% 0.00 - 11700.00 11700.00 11700.00 1 12100.00 11700.00 1 0.00% 78.68%
- - - - - - - - - - - 0.00% 0.00%
Fast Ejendom Danmark 137.00 0.00% 0.00 - 137.00 137.00 137.00 126 137.00 136.00 126 0.74% 19.13%
FirstFarms 65.60 0.00% 0.00 - 65.60 65.60 65.60 287 64.60 65.60 228 2.82% -3.53%
FLSMIDTH & CO 229.40 -5.95% -14.50 94601 238.80 228.50 238.80 92 229.20 230.30 92 -8.59% -1.76%
Flügger Group B 670.00 -2.62% -18.00 41 664.00 664.00 671.00 3 666.00 672.00 5 -2.33% 137.59%
Fynske Bank 112.00 0.00% 0.00 - 112.00 112.00 112.00 134 127.00 116.00 494 0.00% 37.42%
Gabriel Holding 644.00 1.58% 10.00 17 644.00 644.00 644.00 5 640.00 644.00 2 -1.83% -7.47%
Genmab 2596.00 -0.69% -18.00 38324 2514.00 2514.00 2645.00 167 2584.00 2584.00 167 -5.19% 5.27%
German High Street P 133.00 0.00% 0.00 - 133.00 133.00 133.00 15 131.00 135.00 67 0.00% 5.56%
Glunz & Jensen 76.00 0.00% 0.00 - 76.00 76.00 76.00 6 73.50 76.00 186 10.14% -1.94%
GN Store Nord 395.10 -1.14% -4.55 179550 392.25 386.55 401.30 1571 397.10 397.10 1571 -3.87% -19.19%
Grønlandsbanken 600.00 0.00% 0.00 - 600.00 600.00 600.00 4 600.00 602.00 22 -0.99% 12.68%
Gyldendal A 4460.00 0.00% 0.00 - 4460.00 4460.00 4460.00 1 4080.00 4360.00 1 0.00% 404.52%
Gyldendal B 515.00 0.00% 0.00 - 515.00 515.00 515.00 22 492.00 515.00 7 4.25% 25.61%
H+H International 219.00 -3.10% -7.00 3182 217.50 217.00 222.50 40 215.50 222.50 39 -6.81% 86.22%
H. Lundbeck 166.32 -3.47% -5.97 87270 170.15 166.05 170.15 327 166.15 166.90 137 -4.00% -20.04%
Harboes Bryggeri B 93.20 -3.72% -3.60 50 93.20 93.20 93.20 33 92.80 93.20 50 -3.52% 29.44%
Hometown 0.92 0.00% 0.00 - 0.92 0.92 0.92 537 0.83 0.74 2204 0.00% 0.00%
Hvidbjerg Bank 105.00 0.00% 0.00 - 105.00 105.00 105.00 24 103.00 104.00 40 0.00% 89.19%
Højgaard Holding B 217.00 -2.25% -5.00 416 218.50 217.00 218.50 48 217.00 224.00 72 -1.36% 27.65%
InterMail B 11.30 -6.61% -0.80 411 11.30 11.30 11.30 17 11.30 12.00 700 0.89% -7.00%
ISS 116.50 -6.50% -8.10 452625 121.20 116.28 121.20 490 116.35 116.70 46 -6.87% 10.06%
Jeudan 266.00 0.00% 0.00 - 266.00 266.00 266.00 47 263.00 267.00 195 -2.92% 15.65%
JYSKE BANK 334.20 -2.96% -10.20 83013 335.70 333.90 340.10 50 334.20 335.60 32 0.97% 41.55%
Kreditbanken 4100.00 0.00% 0.00 - 4100.00 4100.00 4100.00 2 4180.00 4100.00 1 0.00% 22.75%
Københavns Lufthavne 5920.00 -1.99% -120.00 1 5920.00 5920.00 5920.00 13 5700.00 5960.00 3 -1.99% 1.37%
Lollands Bank 546.00 0.00% 0.00 - 546.00 546.00 546.00 31 534.00 546.00 7 0.00% 76.13%
Luxor B 560.00 0.00% 0.00 - 560.00 560.00 560.00 20 570.00 560.00 4 0.00% 38.61%
Lån og Spar Bank 610.00 0.00% 0.00 - 610.00 610.00 610.00 29 620.00 610.00 7 0.00% 30.90%
Matas 116.70 -0.09% -0.10 231146 115.20 115.00 118.00 192 116.30 118.10 588 -1.27% 33.83%
Møns Bank 211.00 0.00% 0.00 - 211.00 211.00 211.00 8 212.00 213.00 35 0.00% 85.09%
Netcompany Group 706.50 0.36% 2.50 14182 689.50 683.00 714.50 38 703.50 707.50 86 -6.49% 13.36%
Newcap Holding 0.41 0.00% 0.00 - 0.41 0.41 0.41 10114 0.39 0.41 37068 5.10% 0.98%
NILFIS HLDG A/S DK 2 222.50 -4.40% -10.25 13584 230.25 218.50 231.50 301 219.50 223.50 69 -0.67% 90.82%
Nkt A/S 301.20 -3.40% -10.60 14169 299.80 299.40 309.40 76 300.00 303.00 76 -8.00% 10.01%
NNIT A/S NAM. DK 10 108.30 0.84% 0.90 2833 105.60 105.60 109.30 66 107.40 108.60 67 -2.43% -11.08%
Nordea Bank 10.27 -5.71% -0.62 4041138 10.43 10.19 10.50 386 10.27 10.28 1000 -4.82% 54.01%
Nordfyns Bank 261.00 0.00% 0.00 - 261.00 261.00 261.00 11 255.00 253.00 13 0.00% 117.50%
Nordic Shipholding 0.10 0.00% 0.00 - 0.10 0.10 0.10 9136 0.11 0.12 33933 -15.77% -69.61%
North Media 111.00 -2.63% -3.00 801 111.00 109.60 112.10 85 108.80 110.80 34 -3.48% 184.62%
Novo-Nordisk B 714.80 -0.83% -6.00 1052721 692.30 685.20 718.50 36909 712.50 712.50 105 -4.83% 66.68%
NOVOZYMES 496.00 -0.64% -3.20 155917 486.40 485.10 502.20 53 494.30 496.40 44 -3.54% 41.63%
NTG Nordic Transport 507.00 -2.87% -15.00 2862 504.00 501.00 515.00 105 505.00 522.00 386 -0.39% 463.33%
NTR Holding B 57.50 0.00% 0.00 - 57.50 57.50 57.50 117 50.00 57.50 14 3.60% 54.57%
Oersted 864.40 -0.78% -6.80 332939 845.40 844.30 876.60 844 867.00 867.00 18 1.74% -30.82%
OEssur 41.30 -0.96% -0.40 6431 41.50 41.10 41.55 226 41.10 41.30 352 -2.36% -16.14%
Orphazyme 22.19 -3.18% -0.73 888 22.32 22.19 22.66 350 22.02 22.42 1736 -9.28% 0.00%
Pandora 827.20 -5.88% -51.70 159794 841.20 826.00 853.00 32 823.60 827.20 132 -9.32% 21.22%
Park Street 'A' 12.90 0.00% 0.00 - 12.90 12.90 12.90 876 12.90 13.45 218 0.00% 0.00%
PARKEN Sport & Ent 82.20 0.00% 0.00 - 82.20 82.20 82.20 97 80.60 85.00 120 0.98% 14.48%
Per Aarsleff Holding 279.50 -2.27% -6.50 2010 281.50 279.00 284.00 95 278.00 280.50 49 -3.29% -6.05%
Prime Office 312.00 3.31% 10.00 2 312.00 312.00 312.00 17 310.00 318.00 42 3.31% 81.40%
Rias B 640.00 0.00% 0.00 - 640.00 640.00 640.00 1 635.00 640.00 12 -1.54% 45.45%
Ringkjøbing Landbobk 845.00 -2.65% -23.00 4577 852.00 843.00 859.00 22 844.00 850.00 32 -2.65% 52.53%
Roblon B 144.00 0.00% 0.00 - 144.00 144.00 144.00 2 141.50 142.50 50 -1.71% -21.95%
Rockwool Int A 2405.00 -1.23% -30.00 84 2330.00 2330.00 2445.00 10 2390.00 2425.00 10 -9.16% 81.51%
ROCKWOOL INT B 2798.00 1.14% 31.50 28680 2650.00 2572.00 2833.00 10 2787.00 2805.00 16 -9.24% 22.50%
Rovsing 93.00 0.00% 0.00 - 93.00 93.00 93.00 27 86.40 89.40 83 0.00% 71.59%
Royal Unibrew 733.00 -1.43% -10.60 55641 724.20 712.20 738.80 18 733.00 734.00 88 -3.41% 4.06%
RTX A/S 152.40 -1.55% -2.40 112 152.40 152.40 152.40 100 152.40 153.80 353 -0.91% -6.62%
Sanistål 82.00 0.00% 0.00 - 82.00 82.00 82.00 94 75.40 84.60 45 0.00% 37.82%
SAS AB 1.35 -3.92% -0.06 6843947 1.36 1.26 1.36 5659 1.35 1.35 19000 -9.65% -26.29%
Scand. Brake Systems 14.05 0.00% 0.00 - 14.05 14.05 14.05 61 13.10 13.80 257 0.00% -40.47%
Scandinavian Invest 2.73 -1.09% -0.03 301 2.66 2.66 2.73 3191 2.65 2.67 1676 -3.53% 85.71%
SCAND.TOBACCO GROUP 121.60 -1.54% -1.90 23320 121.50 121.10 122.50 87 121.40 122.10 87 -1.38% 16.59%
Schouw & Co. 542.00 -1.28% -7.00 1691 539.00 532.00 546.00 50 539.00 555.00 543 -3.64% -12.16%
Silkeborg If Inv B 15.30 0.00% 0.00 - 15.30 15.30 15.30 411 14.30 14.80 540 0.00% -2.55%
SimCorp 686.80 -0.52% -3.60 39033 681.00 676.00 693.60 347 679.60 689.00 39 -10.22% -24.65%
Skako 54.60 0.00% 0.00 - 54.60 54.60 54.60 86 53.40 54.80 55 -2.85% 10.30%
Skjern Bank 98.80 0.00% 0.00 - 98.80 98.80 98.80 6 96.40 96.60 138 -0.60% 66.33%
Solar B 742.00 -2.75% -21.00 4027 740.00 732.00 755.00 84 741.00 745.00 42 -2.50% 156.30%
SP Group 421.00 -2.32% -10.00 928 423.00 420.00 425.00 4 421.00 423.00 41 1.20% 55.93%
Spar Nord Bank 83.30 -3.14% -2.70 20311 84.10 82.30 84.10 93 83.10 84.50 678 -1.30% 40.24%
Sparekassen Sjælland-F 148.50 -2.62% -4.00 3303 150.50 148.50 151.50 137 148.50 150.00 106 -2.62% 66.48%
Strategic Invest 1.14 0.00% 0.00 - 1.14 1.14 1.14 16304 1.14 1.17 287 0.00% 14.00%
Sydbank 214.00 -3.91% -8.70 15250 214.40 213.40 217.60 402 213.60 216.20 910 -1.88% 60.18%
TCM Group 159.00 0.00% 0.00 - 159.00 159.00 159.00 106 153.50 165.00 118 1.60% 39.47%
Tivoli 806.00 -6.06% -52.00 14 806.00 806.00 806.00 48 784.00 814.00 6 -6.28% 11.94%
Topdanmark 350.40 -0.45% -1.60 25376 346.00 345.60 353.60 76 349.00 351.80 76 3.12% 32.13%
Torm 48.54 -4.17% -2.11 24374 48.54 48.02 49.94 730 48.44 48.60 714 -5.01% 7.87%
Totalbanken 125.00 0.00% 0.00 - 125.00 125.00 125.00 2 124.00 133.00 148 0.00% 66.22%
Tryg A/S 158.05 -1.22% -1.95 215046 156.20 156.20 159.00 9 158.10 158.30 83 -2.32% 5.82%
United Int Enterpr 1800.00 6.67% 112.50 28 1800.00 1800.00 1800.00 28 1785.00 1875.00 39 6.67% 42.29%
Vestas Wind Systems 222.20 -1.33% -3.00 858743 214.90 213.40 225.30 3166 223.80 223.80 788 -1.94% -23.19%
Vestjysk Bank 3.40 -2.09% -0.07 532 3.42 3.37 3.42 2558 3.40 3.42 134 -2.16% 19.54%
Zealand Pharma 142.90 -1.72% -2.50 17487 141.30 141.30 145.40 88 142.80 143.70 165 -4.54% -35.86%