28.11.2020 18:33:41
OMX COPENHAGEN CAP_GI
2242.17
DKK
26.5541
1.20%
27.11.2020 17:05
 
Chart
Kursdaten
Kurs 2242.17 Eröffnung 2213.38
Diff. absolut 26.55 Tages-Hoch 2242.17
Diff. % 1.20 % Tages-Tief 2212.40
Volumen - Umsatz -
Schlusskurs vom 26.11.2020 2215.62 Volatilität in % -
Börse Letzter Handel 27.11.2020 / 17:05
Währung DKK Aktualisierungsstand 28.11.2020 / 18:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 22.93% 2257.3 1355.7
1 Woche 0.15% 2248.6 2195.8
1 Monat 6.67% 2257.3 2033.1
3 Monate 7.41% 2257.3 2012.9
6 Monate 21.34% 2257.3 1829.9
1 Jahr 26.69% 2257.3 1355.7
3 Jahre 48.12% 2257.3 1355.7
SMI
27.3
26.51
22.93
SMI
-7.77
-10.68
SMI
-1.09
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":22.93,"chartHeight":21.606186731141,"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":-1.09,"chartHeight":7.7259982305325,"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":-5.8,"chartHeight":15.342935917228,"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":4.81,"chartHeight":14.490145779804,"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":12.63,"chartHeight":18.888847667235,"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":0.65,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.11.2020 18:33:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk A 11530.00 -1.45% -170.00 129 11640.00 11530.00 11640.00 3 11530.00 11550.00 4 5.97% 27.40%
A.P. Moller-Maersk B 12430.00 -0.88% -110.00 5412 12455.00 12380.00 12515.00 3 12380.00 12435.00 4 5.79% 29.16%
- - - - - - - - - - - 0.00% 0.00%
Agat Ejendomme 2.00 -0.50% -0.01 1203 2.00 2.00 2.00 222 2.00 2.01 4376 1.52% -49.11%
AGF A/S B 0.68 -2.31% -0.02 1184 0.67 0.67 0.68 22611 0.67 0.68 592 -0.59% 78.84%
ALK-Abelló B 2192.00 2.24% 48.00 610 2148.00 2148.00 2204.00 11 2184.00 2204.00 57 5.18% 34.31%
Alm Brand 74.20 0.68% 0.50 2924 74.00 73.80 74.20 356 73.90 74.40 356 -3.89% 25.23%
Ambu 200.90 1.85% 3.65 28036 197.95 197.60 201.90 100 200.50 201.60 186 -1.23% 80.58%
- - - - - - - - - - - 0.00% 0.00%
Athena Investments 3.66 0.00% 0.00 - 3.66 3.66 3.66 2312 3.63 3.69 5633 0.83% -1.61%
Atlantic Petrol 5.86 43.28% 1.77 5974 4.47 4.47 5.96 1035 5.22 5.50 1724 43.28% -15.07%
Bang & Olufsen 22.68 -1.31% -0.30 17310 23.10 22.38 23.10 2500 21.56 22.68 569 -5.10% 45.28%
BankNordik 128.00 0.00% 0.00 - 128.00 128.00 128.00 36 128.00 129.00 43 -1.16% 18.52%
Bavarian Nordic 186.30 0.38% 0.70 4616 185.80 184.00 187.60 104 185.10 187.50 108 -0.32% 8.50%
Bioporto A/S 3.18 -0.62% -0.02 4399 3.18 3.17 3.18 4993 3.17 3.20 420 -0.31% 29.00%
Blue Vision 'A' 1.87 8.72% 0.15 2067 1.82 1.82 1.87 802 1.75 1.88 753 7.47% -45.95%
Boliga Gruppen 10.20 0.00% 0.00 - 10.20 10.20 10.20 260 9.10 9.15 225 0.99% 122.71%
Brd. Klee B 2660.00 0.00% 0.00 - 2660.00 2660.00 2660.00 4 2660.00 2900.00 1 0.00% 8.13%
Brdr. Hartmann 536.00 0.00% 0.00 1029 538.00 530.00 538.00 22 530.00 536.00 18 1.13% 75.74%
Brøndby If Fodbold A 0.40 6.42% 0.02 27434 0.37 0.37 0.40 7033 0.38 0.40 12597 8.45% -26.02%
Carlsberg A 992.00 0.00% 0.00 - 992.00 992.00 992.00 31 894.00 992.00 17 0.00% 8.77%
CARLSBERG B 935.70 0.79% 7.30 57289 922.80 921.20 939.40 31 933.00 937.80 31 -1.05% -5.90%
Cbrain 160.20 3.76% 5.80 1127 156.00 155.00 160.60 148 160.00 160.80 43 9.58% 204.56%
Cemat 0.37 0.00% 0.00 - 0.37 0.37 0.37 2978 0.36 0.36 16585 -4.69% 1.67%
Chemometec 432.00 2.98% 12.50 8101 423.00 422.50 438.00 35 431.00 435.50 81 0.23% 110.22%
CHRISTIAN HANSEN 607.80 0.53% 3.20 52489 605.80 604.00 609.80 62 606.00 608.20 103 -5.83% 14.64%
COLOPLAST 930.20 2.72% 24.60 32857 904.80 903.40 932.00 30 927.20 932.20 30 -1.11% 12.34%
Columbus 10.90 0.18% 0.02 4 10.90 10.90 10.90 1631 10.84 10.96 752 4.81% 12.95%
D/S Norden 112.60 1.44% 1.60 2757 111.00 111.00 112.80 240 111.80 112.80 1843 4.84% 5.53%
Danske Andelsk. Bk 7.68 0.00% 0.00 3984 7.94 7.68 7.98 529 7.74 7.78 1533 4.63% 13.61%
Danske Bank 103.80 -0.72% -0.75 169827 103.50 102.60 104.70 574 103.70 104.15 262 0.10% -4.07%
Dantax 242.00 0.00% 0.00 - 242.00 242.00 242.00 28 224.00 230.00 6 0.00% 0.83%
Demant 218.20 1.07% 2.30 37001 216.00 215.50 219.30 125 217.40 218.50 423 0.09% 3.90%
- - - - - - - - - - - 0.00% 0.00%
DFDS 274.20 -0.94% -2.60 2769 276.40 272.00 276.40 85 273.20 274.80 301 0.88% -15.58%
Djurslands Bank 264.00 0.00% 0.00 - 264.00 264.00 264.00 59 282.00 276.00 44 0.00% 3.94%
DSV Panalpina 1019.50 -1.21% -12.50 67287 1025.75 1012.00 1028.75 59 1018.50 1022.50 27 -0.92% 32.51%
EAC Invest 6497.00 0.00% 0.00 - 6497.00 6497.00 6497.00 1 6351.00 6497.00 1 35.04% 306.06%
FE Bording B 328.00 0.00% 0.00 - 328.00 328.00 328.00 21 324.00 326.00 4 0.00% -58.95%
Fast Ejendom Danmark 126.00 0.00% 0.00 - 126.00 126.00 126.00 61 123.00 124.00 76 8.62% -5.26%
FirstFarms 64.60 0.00% 0.00 - 64.60 64.60 64.60 99 64.00 64.40 309 0.31% 3.36%
FLSMIDTH & CO 210.10 2.29% 4.70 12951 205.10 203.80 210.30 111 209.40 210.80 111 5.74% -20.81%
Flügger Group B 545.00 0.00% 0.00 - 545.00 545.00 545.00 50 530.00 550.00 69 10.77% 76.95%
Fynske Bank 78.00 0.00% 0.00 - 78.00 78.00 78.00 224 80.00 76.50 26 1.96% -4.29%
G4S Plc 228.40 -0.70% -1.60 1460800 231.30 227.90 231.30 356 228.00 230.90 3543 1.87% 4.34%
Gabriel Holding 675.00 0.00% 0.00 - 675.00 675.00 675.00 4 705.00 695.00 25 0.00% -15.20%
Genmab 2315.00 0.17% 4.00 7273 2309.00 2272.00 2323.00 131 2307.00 2317.00 124 1.05% 56.21%
German High Street P 121.00 0.00% 0.00 - 121.00 121.00 121.00 38 118.00 131.00 52 0.00% -15.97%
Glunz & Jensen 49.40 0.41% 0.20 259 49.40 49.40 49.40 122 48.80 49.40 45 -0.40% -30.91%
GN Store Nord 502.20 3.31% 16.10 33136 486.30 482.50 503.20 216 500.40 503.40 54 6.02% 59.78%
Grønlandsbanken 560.00 0.00% 0.00 - 560.00 560.00 560.00 5 560.00 565.00 30 0.00% 5.16%
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 430.00 0.00% 0.00 - 430.00 430.00 430.00 26 424.00 430.00 1 0.00% 9.14%
H+H International 135.60 -1.31% -1.80 521 132.40 132.40 136.20 56 135.60 136.60 79 -3.14% 7.96%
H. Lundbeck 193.10 0.69% 1.32 29626 192.95 188.70 194.20 143 192.40 193.50 194 -0.90% -24.13%
Harboes Bryggeri B 64.80 -0.31% -0.20 682 64.40 64.40 66.00 135 59.40 65.00 90 5.54% 11.72%
Hvidbjerg Bank 68.50 0.00% 0.00 - 68.50 68.50 68.50 395 69.50 69.00 4 1.48% 23.42%
Højgaard Holding B 131.00 0.00% 0.00 - 131.00 131.00 131.00 31 132.00 138.00 46 -1.87% 59.76%
InterMail B 8.80 0.00% 0.00 - 8.80 8.80 8.80 378 8.35 8.75 734 2.33% -23.48%
ISS 117.00 0.13% 0.15 39345 116.70 115.55 118.55 243 116.65 117.10 506 7.54% -26.94%
Jeudan 245.00 0.00% 0.00 - 245.00 245.00 245.00 62 238.00 240.00 127 2.94% -1.21%
JUTLANDER BANK 194.00 0.52% 1.00 60 194.00 194.00 194.00 14 193.00 194.00 60 8.99% 5.43%
JYSKE BANK 236.20 -0.04% -0.10 3454 235.40 235.10 237.80 836 234.80 237.10 98 -0.46% -2.96%
Kreditbanken 3160.00 0.00% 0.00 - 3160.00 3160.00 3160.00 1 3220.00 3160.00 3 0.00% -7.06%
Københavns Lufthavne 5340.00 1.14% 60.00 8 5340.00 5280.00 5340.00 1 5200.00 5300.00 1 5.95% -6.97%
Lollands Bank 396.00 0.00% 0.00 - 396.00 396.00 396.00 125 392.00 398.00 11 4.21% 27.74%
Luxor B 432.00 0.00% 0.00 - 432.00 432.00 432.00 15 442.00 432.00 16 0.00% 0.00%
Lån og Spar Bank 474.00 0.00% 0.00 - 474.00 474.00 474.00 10 472.00 474.00 1 0.00% 1.72%
Matas 82.20 0.00% 0.00 1328 82.30 82.20 83.00 750 78.60 82.50 136 0.74% 48.91%
Migatronic B 274.00 0.00% 0.00 - 274.00 274.00 274.00 18 270.00 276.00 17 0.00% 0.74%
Møns Bank 141.00 0.00% 0.00 - 141.00 141.00 141.00 27 147.00 147.00 82 0.00% 21.55%
Netcompany Group 560.00 2.10% 11.50 28426 550.00 550.00 562.00 60 559.00 561.00 67 3.32% 76.66%
Newcap Holding 0.45 0.00% 0.00 - 0.45 0.45 0.45 18435 0.42 0.45 880 0.00% -38.36%
NILFIS HLDG A/S DK 2 141.80 -0.14% -0.20 191 143.60 141.80 146.20 154 139.20 154.00 20 32.03% -3.93%
Nkt A/S 214.80 1.42% 3.00 2374 211.20 209.60 215.40 105 213.40 215.80 106 6.25% 51.03%
NNIT A/S NAM. DK 10 115.00 -0.86% -1.00 926 115.00 115.00 115.60 15 114.00 115.20 107 -6.20% 3.79%
Nordea Bank 74.36 0.12% 0.09 1515842 74.22 74.07 74.73 1000 74.29 74.42 1500 0.98% -1.86%
Nordfyns Bank 164.00 0.00% 0.00 - 164.00 164.00 164.00 162 155.00 162.00 45 12.33% -72.44%
Nordic Shipholding 0.35 -1.69% -0.01 3000 0.35 0.35 0.35 3323 0.35 0.34 18777 -6.42% -33.96%
North Media 78.40 -1.26% -1.00 59 78.40 78.40 78.40 601 78.20 81.00 3 5.09% 82.75%
Novo-Nordisk B 418.50 0.82% 3.40 452781 413.45 412.10 418.75 90 417.15 419.90 90 -1.65% 8.08%
NOVOZYMES 359.40 0.81% 2.90 106773 356.50 355.00 360.80 138 355.50 359.40 100 -2.63% 10.08%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 42.60 0.00% 0.00 - 42.60 42.60 42.60 150 41.40 43.00 190 1.91% 12.11%
Oersted 1122.00 2.47% 27.00 63942 1103.00 1097.00 1127.00 340 1118.00 1124.50 25 -1.10% 62.37%
OEssur 46.10 0.88% 0.40 592 45.50 45.40 46.10 77 45.45 45.90 194 0.77% -12.19%
ONXEO 0.76 -0.65% -0.01 4679 0.76 0.76 0.76 710 0.75 0.78 3388 -4.04% 37.18%
- - - - - - - - - - - 0.00% 0.00%
Pandora 646.00 0.28% 1.80 27405 644.60 641.00 651.00 88 645.00 646.00 35 6.46% 122.91%
Park Street Nordicom 10.10 0.00% 0.00 - 10.10 10.10 10.10 301 10.30 10.20 499 0.00% 54.20%
PARKEN Sport & Ent 70.80 -0.28% -0.20 234 71.00 70.80 71.00 116 71.00 70.80 17 -0.28% -28.77%
Per Aarsleff Holding 272.50 -0.73% -2.00 567 273.00 272.50 274.50 93 271.00 285.00 200 5.01% 27.04%
Prime Office 210.00 0.00% 0.00 - 210.00 210.00 210.00 28 210.00 208.00 53 0.00% 23.53%
Rias B 454.00 0.00% 0.00 - 454.00 454.00 454.00 3 454.00 454.00 11 0.00% 0.89%
Ringkjøbing Landbobk 542.00 0.18% 1.00 359 541.00 541.00 546.00 51 540.00 544.00 82 -0.18% 5.45%
Roblon B 181.50 0.00% 0.00 - 181.50 181.50 181.50 22 180.50 181.00 58 -1.63% -14.79%
Rockwool Int A 2305.00 2.44% 55.00 42 2300.00 2295.00 2315.00 11 2270.00 2310.00 11 -3.76% 60.07%
ROCKWOOL INT B 2430.00 1.84% 44.00 13583 2390.00 2388.00 2488.00 26 2426.00 2432.00 1 -6.32% 53.60%
Rovsing 50.60 5.20% 2.50 86 50.60 50.60 50.60 80 49.70 50.60 86 -4.17% -0.88%
Royal Unibrew 649.20 0.19% 1.20 12818 648.80 643.60 651.60 34 649.00 650.00 128 -4.92% 6.43%
RTX 220.00 -2.22% -5.00 850 228.00 220.00 228.00 7 215.00 224.00 18 -3.51% 20.22%
- - - - - - - - - - - 0.00% 0.00%
Sanistål 57.00 0.00% 0.00 - 57.00 57.00 57.00 10 58.00 57.00 83 -3.39% -5.00%
SAS AB 1.77 0.97% 0.02 3525203 1.81 1.73 1.83 10000 1.75 1.77 5183 18.59% -57.18%
Scand. Brake Systems 37.40 -10.95% -4.60 3433 39.00 37.00 40.80 69 36.20 37.60 102 58.47% 108.94%
Scandinavian Invest 1.85 0.00% 0.00 - 1.85 1.85 1.85 3803 1.85 1.89 1136 -2.12% 6.32%
SCAND.TOBACCO GROUP 95.60 1.11% 1.05 3450 94.40 94.40 95.70 538 95.60 95.70 542 -0.31% 17.37%
Schouw & Co. 606.00 1.34% 8.00 393 600.00 600.00 609.00 47 604.00 609.00 47 -0.16% 8.41%
Silkeborg If Inv B 12.20 0.00% 0.00 - 12.20 12.20 12.20 355 12.20 12.40 15 -5.43% -19.74%
SimCorp 811.00 2.40% 19.00 20596 794.50 794.50 812.00 46 810.00 814.50 46 2.66% 6.99%
Skako 48.60 0.00% 0.00 - 48.60 48.60 48.60 20 48.50 48.50 70 -1.02% 3.40%
Skjern Bank 70.00 0.00% 0.00 - 70.00 70.00 70.00 53 66.00 72.00 31 1.45% 11.82%
Solar B 343.50 2.23% 7.50 363 337.50 337.50 345.00 49 343.00 345.50 62 1.33% 15.66%
SP Group 240.00 4.35% 10.00 101 234.00 234.00 240.00 50 235.00 239.00 39 -1.64% -1.23%
Spar Nord Bank 63.40 0.71% 0.45 1866 63.00 63.00 63.40 306 63.40 63.80 467 1.44% -2.16%
Sparekassen Sjælland-F 90.00 -0.44% -0.40 2 90.00 90.00 90.00 36 90.00 90.20 2 1.81% 0.90%
Strategic Invest 0.92 0.00% 0.00 - 0.92 0.92 0.92 5178 0.99 1.05 5000 0.00% -9.80%
Sydbank 131.80 0.92% 1.20 4749 130.70 130.50 132.50 188 131.20 131.80 100 -0.90% -5.92%
TCM GROUP A/S DK -,1 126.00 0.00% 0.00 - 126.00 126.00 126.00 12 125.00 127.50 92 0.00% -0.98%
Tivoli 718.00 0.00% 0.00 - 718.00 718.00 718.00 18 716.00 726.00 7 1.99% 4.06%
Topdanmark 269.20 1.05% 2.80 6903 267.60 267.20 269.80 529 268.60 269.80 139 -4.94% -18.13%
Torm 45.75 -0.97% -0.45 2144 46.15 45.75 46.25 240 45.60 45.80 137 3.74% -38.34%
Totalbanken 79.40 0.00% 0.00 - 79.40 79.40 79.40 41 81.20 82.60 29 0.00% 6.15%
Tryg A/S 180.50 2.27% 4.00 77399 177.70 177.70 180.50 152 179.80 181.40 152 0.61% -8.84%
United Int Enterpr 1355.00 -0.73% -10.00 15 1355.00 1355.00 1355.00 1 1360.00 1365.00 7 -1.09% 3.44%
VESTAS WIND SYSTEMS 1229.00 3.98% 47.00 135963 1189.00 1174.50 1236.00 250 1220.00 1239.00 250 -1.09% 81.91%
Vestjysk Bank 3.01 -1.15% -0.04 7878 3.10 2.97 3.10 1677 2.95 3.20 1500 6.55% -2.27%
Victoria Properties 1.29 0.00% 0.00 - 1.29 1.29 1.29 3032 0.95 1.25 5093 0.00% -15.13%
Zealand Pharma 234.60 0.77% 1.80 2863 232.60 232.20 234.80 313 233.80 235.60 120 4.08% -0.51%