15.06.2021 15:35:28
DENMARK OMXC CAPPED(TR)
2677.91
DKK
7.2777
0.27%
15.06.2021 15:20
 
Chart
Kursdaten
Kurs 2677.91 Eröffnung 2678.32
Diff. absolut 7.28 Tages-Hoch 2690.53
Diff. % 0.27 % Tages-Tief 2674.94
Volumen - Umsatz -
Schlusskurs vom 14.06.2021 2670.63 Volatilität in % -
Börse Letzter Handel 15.06.2021 / 15:20
Währung DKK Aktualisierungsstand 15.06.2021 / 15:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.18% 2671.5 2211.6
1 Woche 1.09% 2671.5 2626.7
1 Monat 6.40% 2671.5 2514.6
3 Monate 13.94% 2671.5 2339.7
6 Monate 18.50% 2671.5 2211.6
1 Jahr 41.92% 2671.5 1829.9
3 Jahre 61.54% 2671.5 1355.7
27.3
26.51
29.37
1.13
13.18
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.3,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"7227921"},"2020":{"performance":29.37,"chartHeight":24.898746241937,"year":2020,"ID_NOTATION":"7227921"},"2021":{"performance":13.18,"chartHeight":21.597477288103,"year":2021,"ID_NOTATION":"7227921"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.06.2021 15:35:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 17850.00 1.31% 230.00 219 17600.00 17600.00 18060.00 3 17840.00 17860.00 4 0.23% 38.30%
A.P. Moller-Maersk B 18605.00 1.42% 260.00 3195 18330.00 18330.00 18890.00 14 18605.00 18620.00 3 0.00% 33.81%
Aalborg Boldspilklub 43.80 -0.45% -0.20 50 43.80 43.80 43.80 7 43.60 43.80 58 0.00% 10.55%
Agat Ejendomme 1.97 -1.50% -0.03 2361 1.97 1.97 1.97 2158 1.97 1.99 3076 4.72% -43.32%
AGF A/S B 0.73 - - - - - - 16500 0.69 0.73 16423 -3.44% 6.73%
ALK-Abelló B 2952.00 0.07% 2.00 701 2953.00 2936.00 2960.00 3 2948.00 2954.00 5 7.35% 18.47%
Alm Brand 49.50 -1.15% -0.57 64114 50.30 49.25 50.60 329 49.45 49.60 182 -20.64% -31.40%
Ambu 230.10 -1.52% -3.55 74100 235.00 229.70 235.45 133 230.00 230.20 81 0.11% -11.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantic Petrol 5.52 - - - - - - - - - - 0.00% -10.97%
Bang & Olufsen 31.74 -1.73% -0.56 54536 32.26 31.59 32.26 798 31.66 31.80 314 -7.87% -3.70%
BankNordik 168.00 0.90% 1.50 35 168.00 168.00 168.00 8 167.50 170.00 50 0.30% 66.50%
Bavarian Nordic 267.20 -3.17% -8.75 19391 274.10 267.05 274.90 515 267.00 267.50 240 -0.42% 47.17%
Bioporto A/S 3.44 - - - - - - 865 3.75 3.52 4342 9.71% 24.59%
Blue Vision 'A' 1.11 8.82% 0.09 1245 1.11 1.11 1.11 481 1.07 1.11 4460 0.00% -42.05%
Boliga Gruppen 12.60 - - - - - - 1080 12.45 12.50 326 1.61% 30.57%
Brd. Klee B 3100.00 - - - - - - 2 2900.00 3100.00 2 0.00% 26.02%
Brdr. Hartmann 530.00 -0.38% -2.00 36 533.00 530.00 533.00 1 526.00 528.00 11 -0.37% 89.32%
Brøndby If Fodbold A 0.72 -4.50% -0.03 6742 0.72 0.72 0.72 10000 0.69 0.72 6742 -0.26% 12.84%
Carlsberg A 1400.00 - - - - - - 21 1410.00 1405.00 3 1.45% 43.44%
CARLSBERG B 1154.39 1.20% 13.64 31618 1143.50 1141.50 1155.75 50 1154.50 1155.00 110 2.72% 16.52%
Cbrain 271.50 3.82% 10.00 26322 266.50 266.50 279.00 162 271.00 272.50 183 17.79% 36.34%
Cemat 0.59 - - - - - - 8792 0.57 0.58 4782 3.51% 53.65%
Chemometec 776.00 -1.71% -13.50 5170 790.00 772.00 794.50 14 775.50 777.50 9 9.12% 79.02%
CHRISTIAN HANSEN 562.20 0.21% 1.20 43381 562.40 561.20 566.80 81 562.00 562.40 228 1.48% -10.73%
COLOPLAST 995.20 0.40% 4.00 23291 993.80 992.20 1003.50 136 995.00 995.80 13 -0.22% 6.10%
Columbus 10.94 -0.73% -0.08 14519 11.04 10.92 11.20 941 10.92 10.98 2043 -2.48% 15.76%
Dampskibsselskabet N 177.00 -0.73% -1.30 14111 177.40 174.10 177.65 6 176.80 177.20 2 -2.46% 51.87%
Danske Andelsk. Bk 10.18 - - - - - - 1822 10.20 10.50 652 -1.21% 38.25%
Danske Bank 114.70 -0.56% -0.65 114832 115.45 114.60 115.50 876 114.65 114.75 640 0.44% 14.21%
Dantax 296.00 - - - - - - 44 316.00 296.00 32 0.00% 29.82%
Demant 347.40 1.28% 4.40 42068 345.00 343.70 348.60 81 347.30 347.50 78 -1.69% 42.06%
- - - - - - - - - - - 0.00% 0.00%
DFDS 369.20 0.98% 3.60 4482 365.20 364.80 370.10 33 368.80 369.20 36 -4.74% 32.66%
Djurslands Bank 330.00 - - - - - - 56 332.00 - - 8.55% 29.92%
DSV Panalpina 1446.25 -0.02% -0.25 77479 1453.00 1445.00 1459.00 83 1446.00 1446.50 84 -2.56% 41.26%
EAC Invest 12600.00 - - - - - - 1 12100.00 11900.00 1 0.00% 92.43%
- - - - - - - - - - - 0.00% 0.00%
Fast Ejendom Danmark 119.00 - - - - - - 42 119.00 121.00 27 0.00% 3.48%
FirstFarms 74.20 3.63% 2.60 100 74.20 74.20 74.20 88 73.20 74.20 101 -1.10% 5.29%
FLSMIDTH & CO 261.05 -0.29% -0.75 132209 263.50 259.50 263.50 50 260.60 261.00 43 -4.66% 12.12%
Flügger Group B 742.00 - - - - - - 54 708.00 742.00 10 -2.37% 163.12%
Fynske Bank 105.00 - - - - - - 177 105.00 108.00 172 6.06% 28.83%
Gabriel Holding 710.00 - - - - - - 32 680.00 748.00 14 0.85% 2.01%
Genmab 2707.50 0.39% 10.50 15398 2709.00 2687.00 2720.50 33 2707.00 2708.00 5 7.54% 9.37%
German High Street P 131.00 - - - - - - 19 133.00 135.00 33 0.00% 3.97%
Glunz & Jensen 70.50 - - - - - - 232 75.00 70.50 64 7.63% -9.03%
GN Store Nord 539.60 3.41% 17.80 120183 524.10 524.10 541.60 261 539.60 540.00 183 2.64% 6.73%
Grønlandsbanken 532.50 - - - - - - 29 620.00 622.00 43 0.00% 0.00%
Gyldendal A 884.00 - - - - - - 1 4140.00 - - 0.00% 0.00%
Gyldendal B 452.00 - - - - - - 15 468.00 452.00 21 0.00% 10.24%
H+H International 190.20 -1.30% -2.50 2901 192.00 188.60 192.00 50 190.00 190.40 62 1.21% 63.86%
H. Lundbeck 193.05 0.00% 0.00 82379 193.15 192.40 194.05 571 193.00 193.10 126 0.31% -7.19%
Harboes Bryggeri B 84.60 - - - - - - 50 83.40 88.00 413 2.67% 17.50%
Hvidbjerg Bank 98.50 - - - - - - 27 96.00 98.50 128 0.00% 77.48%
Højgaard Holding B 227.00 0.00% 0.00 5 227.00 227.00 227.00 22 224.00 227.00 5 4.13% 33.53%
InterMail B 8.40 - - - - - - 70 8.25 8.80 490 0.00% -30.86%
ISS 137.15 -0.76% -1.05 46575 139.00 137.15 139.05 210 137.10 137.20 203 1.25% 30.56%
Jeudan 272.00 1.87% 5.00 4 273.00 272.00 273.00 3 270.00 271.00 78 3.09% 16.09%
JUTLANDER BANK 246.00 - - - - - - 610 338.00 344.00 388 0.00% 33.70%
JYSKE BANK 308.00 -1.22% -3.80 15483 311.70 307.60 313.10 18 307.70 307.80 268 -3.65% 32.06%
Kreditbanken 3820.00 - - - - - - 2 3820.00 3920.00 2 14.37% 14.37%
Københavns Lufthavne 7420.00 - - - - - - 2 7320.00 7560.00 5 2.20% 27.05%
Lollands Bank 481.00 - - - - - - 13 487.00 498.00 112 -1.03% 55.16%
Luxor B 484.00 - - - - - - 11 565.00 484.00 4 0.00% 19.80%
Lån og Spar Bank 555.00 - - - - - - 22 545.00 555.00 10 0.00% 19.10%
Matas 107.30 -0.46% -0.50 11190 108.00 107.20 108.60 147 107.10 107.60 172 -2.62% 23.62%
- - - - - - - - - - - 0.00% 0.00%
Møns Bank 238.00 7.69% 17.00 74 242.00 238.00 242.00 66 242.00 238.00 37 0.00% 93.86%
Netcompany Group 690.50 -0.93% -6.50 11678 700.00 689.50 701.50 24 690.00 691.50 33 0.36% 11.83%
Newcap Holding 0.50 - - - - - - 4962 0.48 0.50 16682 3.75% 22.06%
NILFIS HLDG A/S DK 2 211.00 -2.31% -5.00 1746 213.00 209.00 213.00 406 210.50 212.00 293 -2.04% 85.25%
Nkt A/S 273.10 -1.27% -3.50 3482 276.20 272.40 276.60 51 272.80 273.60 2 -2.05% 1.02%
NNIT A/S NAM. DK 10 127.20 1.92% 2.40 889 126.20 124.60 128.00 62 126.80 127.40 66 2.97% 2.46%
Nordea Bank 94.80 0.22% 0.21 512906 94.67 94.52 94.95 1235 94.79 94.82 518 3.06% 40.88%
Nordfyns Bank 226.00 - - - - - - 55 237.00 263.00 90 0.00% 88.33%
Nordic Shipholding 0.31 -2.54% -0.01 1699 0.31 0.31 0.31 4467 0.31 0.31 12719 2.27% -5.69%
North Media 110.00 -0.18% -0.20 473 111.80 110.00 111.80 23 109.60 110.20 65 -1.52% 182.56%
Novo-Nordisk B 518.90 0.45% 2.30 202379 518.00 516.80 521.85 144 518.80 519.00 217 3.82% 20.46%
NOVOZYMES 455.90 0.84% 3.80 198711 453.20 452.00 456.80 19 455.80 455.90 22 0.07% 29.10%
NTG Nordic Transport 335.00 0.90% 3.00 5591 335.25 335.00 339.50 37 333.00 335.00 27 -2.92% 268.89%
NTR Holding B 45.60 - - - - - - 110 47.80 45.60 22 0.00% 22.58%
Oersted 869.00 0.02% 0.20 136603 875.50 868.00 889.80 34 868.60 869.00 171 0.60% -30.47%
OEssur 45.60 0.44% 0.20 20276 44.95 44.95 45.60 791 44.70 45.80 249 -0.98% -7.82%
- - - - - - - - - - - 0.00% 0.00%
Pandora 840.40 -0.76% -6.40 51863 847.40 838.40 849.60 21 840.40 840.60 32 2.62% 24.09%
Park Street 'A' 12.70 - - - - - - 987 11.95 12.70 333 10.43% 144.23%
PARKEN Sport & Ent 81.20 4.10% 3.20 75 81.20 81.20 81.20 35 80.40 81.20 11 2.63% 8.64%
Per Aarsleff Holding 278.50 0.54% 1.50 305 278.50 278.00 279.50 86 277.00 278.00 26 -2.12% -6.89%
Prime Office 264.00 - - - - - - 70 264.00 280.00 70 0.00% 53.49%
Rias B 690.00 7.81% 50.00 10 690.00 690.00 690.00 18 660.00 690.00 10 -5.19% 45.45%
Ringkjøbing Landbobk 633.00 -0.94% -6.00 2573 640.00 633.00 642.00 112 632.00 634.00 173 2.57% 15.34%
Roblon B 184.00 - - - - - - 102 182.00 184.00 96 0.82% -0.27%
Rockwool Int A 2605.00 1.17% 30.00 7 2605.00 2605.00 2605.00 6 2590.00 2600.00 5 -4.28% 94.34%
ROCKWOOL INT B 3000.00 0.60% 18.00 3197 2983.00 2980.00 3011.00 7 2999.00 3001.00 10 -3.43% 30.56%
Rovsing 97.00 - - - - - - 50 92.80 96.00 8 5.43% 78.97%
Royal Unibrew 803.80 0.47% 3.80 4735 801.30 798.60 805.40 14 803.20 805.40 14 1.83% 13.57%
RTX A/S 183.40 -0.97% -1.80 562 183.40 183.40 185.20 99 183.00 183.60 7 1.20% 13.48%
- - - - - - - - - - - 0.00% 0.00%
Sanistål 86.20 -0.69% -0.60 316 82.80 82.80 86.20 65 83.20 86.20 158 -4.19% 45.88%
SAS AB 2.16 0.94% 0.02 1684537 2.14 2.13 2.21 22000 2.16 2.16 15868 6.10% 17.01%
Scand. Brake Systems 14.95 - - - - - - 317 14.45 14.95 139 7.94% -36.65%
Scandinavian Invest 2.27 - - - - - - 4073 2.22 2.27 1981 12.94% 54.42%
SCAND.TOBACCO GROUP 128.50 -0.39% -0.50 15832 128.80 128.00 129.40 154 128.40 128.60 10 -1.07% 23.68%
Schouw & Co. 668.50 0.53% 3.50 1259 665.00 660.50 669.00 178 667.00 669.00 33 -2.49% 7.78%
Silkeborg If Inv B 13.60 - - - - - - 59 13.80 14.20 366 0.00% -13.38%
SimCorp 792.60 0.03% 0.20 20726 795.20 791.10 796.60 132 792.20 792.80 7 0.58% -13.07%
Skako 57.80 -0.69% -0.40 233 57.80 57.80 57.80 95 58.20 59.00 86 -4.28% 17.58%
Skjern Bank 93.40 - - - - - - 53 94.00 94.40 237 0.00% 57.24%
Solar B 558.00 2.76% 15.00 724 538.00 538.00 560.00 15 551.00 554.00 1 -0.91% 87.56%
SP Group 375.00 -0.27% -1.00 75 379.00 374.00 380.00 78 359.00 377.00 32 0.27% 39.26%
Spar Nord Bank 70.00 -1.13% -0.80 3064 70.50 70.00 70.70 758 69.80 70.10 526 -0.84% 19.19%
Sparekassen Sjælland-F 148.50 2.06% 3.00 1360 148.50 145.25 149.50 285 148.00 149.00 137 8.58% 63.12%
Strategic Invest 1.00 - - - - - - 3747 1.11 1.06 107575 0.00% 0.00%
Sydbank 195.10 -1.41% -2.80 17605 198.10 195.00 198.30 85 194.80 195.00 427 -3.18% 48.13%
TCM Group 159.75 1.75% 2.75 182 159.00 159.00 159.75 2 159.50 160.00 45 -3.68% 37.72%
Tivoli 886.00 - - - - - - 15 870.00 856.00 30 0.00% 23.06%
Topdanmark 318.10 0.60% 1.90 12020 315.40 315.00 321.40 10 317.80 318.20 212 0.51% 19.23%
Torm 54.65 -1.71% -0.95 6333 55.50 54.65 55.50 1000 54.55 54.65 271 1.00% 23.56%
Totalbanken 114.00 - - - - - - 41 108.00 114.00 83 0.00% 51.60%
Tryg A/S 153.22 0.71% 1.07 78601 152.43 151.80 153.40 303 153.15 153.25 535 4.18% 1.87%
United Int Enterpr 1670.00 1.21% 20.00 6 1660.00 1660.00 1670.00 3 1670.00 1685.00 1 -2.08% 30.43%
Vestas Wind Systems 222.40 -0.85% -1.90 359487 225.00 222.20 228.20 338 222.30 222.50 253 1.45% -22.47%
Vestjysk Bank 3.46 0.29% 0.01 364156 3.46 3.46 3.46 53705 3.45 3.54 10000 0.15% 21.30%
Victoria Properties 0.94 - - - - - - 5842 0.94 0.94 530 0.00% -37.42%
Zealand Pharma 193.80 -3.87% -7.80 14450 201.50 193.50 202.00 100 193.60 194.40 66 10.41% -9.52%