15.06.2021 15:46:15
DENMARK OMXC CAPPED
1526.90
DKK
5.1177
0.34%
15.06.2021 15:31
 
Chart
Kursdaten
Kurs 1526.90 Eröffnung 1526.17
Diff. absolut 5.12 Tages-Hoch 1533.13
Diff. % 0.34 % Tages-Tief 1524.24
Volumen - Umsatz -
Schlusskurs vom 14.06.2021 1521.79 Volatilität in % -
Börse Letzter Handel 15.06.2021 / 15:31
Währung DKK Aktualisierungsstand 15.06.2021 / 15:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.81% 1522.3 1274.7
1 Woche 1.09% 1522.3 1496.8
1 Monat 6.36% 1522.3 1433.4
3 Monate 12.84% 1522.3 1340.8
6 Monate 17.07% 1522.3 1274.7
1 Jahr 39.86% 1522.3 1058.0
3 Jahre 53.24% 1522.3 789.7
24.53
26.51
27.65
1.13
11.81
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.53,"chartHeight":24.800875121922,"year":2019,"ID_NOTATION":"7227931"},"2020":{"performance":27.65,"chartHeight":24.898746241937,"year":2020,"ID_NOTATION":"7227931"},"2021":{"performance":11.81,"chartHeight":21.031496155644,"year":2021,"ID_NOTATION":"7227931"}}
{"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 15:46:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 17845.00 1.28% 225.00 220 17600.00 17600.00 18060.00 6 17820.00 17850.00 8 0.23% 38.30%
A.P. Moller-Maersk B 18595.00 1.36% 250.00 3321 18330.00 18330.00 18890.00 5 18590.00 18600.00 2 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 2950.00 0.00% 0.00 746 2953.00 2936.00 2960.00 6 2944.00 2950.00 13 7.35% 18.47%
Alm Brand 49.45 -1.25% -0.62 65573 50.30 49.25 50.60 495 49.35 49.45 424 -20.64% -31.40%
Ambu 231.30 -1.01% -2.35 78302 235.00 229.70 235.45 70 231.10 231.40 124 0.11% -11.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantic Petrol 5.52 - - - - - - - - - - 0.00% -10.97%
Bang & Olufsen 31.83 -1.46% -0.47 55087 32.26 31.59 32.26 1121 31.76 31.90 347 -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 268.35 -2.75% -7.60 19710 274.10 267.05 274.90 106 267.70 268.30 216 -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 12 -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 1153.00 1.07% 12.25 32459 1143.50 1141.50 1155.75 185 1152.50 1153.00 39 2.72% 16.52%
Cbrain 271.50 3.82% 10.00 26322 266.50 266.50 279.00 57 271.00 272.50 190 17.79% 36.34%
Cemat 0.59 - - - - - - 8792 0.57 0.58 4782 3.51% 53.65%
Chemometec 778.50 -1.39% -11.00 5228 790.00 772.00 794.50 6 777.50 779.00 32 9.12% 79.02%
CHRISTIAN HANSEN 562.80 0.32% 1.80 44075 562.40 561.20 566.80 6 562.60 562.80 173 1.48% -10.73%
COLOPLAST 995.60 0.44% 4.40 25735 993.80 992.20 1003.50 126 995.20 995.80 14 -0.22% 6.10%
Columbus 10.94 -0.73% -0.08 14519 11.04 10.92 11.20 4132 10.90 10.98 2242 -2.48% 15.76%
Dampskibsselskabet N 177.10 -0.67% -1.20 14278 177.40 174.10 177.65 48 176.90 177.30 54 -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 116695 115.45 114.60 115.50 714 114.65 114.70 105 0.44% 14.21%
Dantax 296.00 - - - - - - 44 316.00 296.00 32 0.00% 29.82%
Demant 347.60 1.34% 4.60 44183 345.00 343.70 348.60 136 347.50 347.70 37 -1.69% 42.06%
- - - - - - - - - - - 0.00% 0.00%
DFDS 369.10 0.96% 3.50 4848 365.20 364.80 370.10 42 368.80 369.40 33 -4.74% 32.66%
Djurslands Bank 330.00 - - - - - - 56 332.00 - - 8.55% 29.92%
DSV Panalpina 1448.00 0.10% 1.50 79527 1453.00 1445.00 1459.00 24 1447.50 1448.00 124 -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 261.40 -0.15% -0.40 132451 263.50 259.50 263.50 49 261.30 261.60 62 -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 2711.00 0.52% 14.00 15937 2709.00 2687.00 2720.50 51 2712.00 2714.00 23 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 540.80 3.64% 19.00 123317 524.10 524.10 541.60 92 540.60 541.00 74 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 190.40 -1.19% -2.30 3192 192.00 188.60 192.00 50 190.40 191.00 65 1.21% 63.86%
H. Lundbeck 192.88 -0.09% -0.17 86149 193.15 192.40 194.05 477 192.50 192.85 41 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 137.10 -0.80% -1.10 48824 139.00 137.00 139.05 237 137.05 137.15 259 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 308.20 -1.15% -3.60 16830 311.70 307.60 313.10 75 308.10 308.60 50 -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 108.00 107.20 108.60 147 107.10 107.50 1 -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 692.50 -0.65% -4.50 12054 700.00 689.50 701.50 91 692.00 693.00 3 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 213.00 209.00 213.00 414 210.50 212.50 339 -2.04% 85.25%
Nkt A/S 272.80 -1.37% -3.80 3547 276.20 272.40 276.60 41 272.80 273.40 54 -2.05% 1.02%
NNIT A/S NAM. DK 10 127.20 1.92% 2.40 889 126.20 124.60 128.00 202 126.20 127.00 54 2.97% 2.46%
Nordea Bank 94.89 0.32% 0.30 551272 94.67 94.52 94.95 1666 94.87 94.91 1775 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 109.80 -0.36% -0.40 545 111.80 109.80 111.80 437 109.40 110.20 106 -1.52% 182.56%
Novo-Nordisk B 518.50 0.37% 1.90 211239 518.00 516.80 521.85 158 518.40 518.50 80 3.82% 20.46%
NOVOZYMES 456.00 0.86% 3.90 200764 453.20 452.00 456.80 45 455.90 456.10 59 0.07% 29.10%
NTG Nordic Transport 332.00 0.00% 0.00 5617 335.25 332.00 339.50 79 331.50 338.00 30 -2.92% 268.89%
NTR Holding B 45.60 - - - - - - 110 47.80 45.60 22 0.00% 22.58%
Oersted 870.20 0.16% 1.40 141161 875.50 868.00 889.80 28 870.00 870.40 38 0.60% -30.47%
OEssur 45.60 0.44% 0.20 20276 44.95 44.95 45.60 1027 44.25 46.30 223 -0.98% -7.82%
- - - - - - - - - - - 0.00% 0.00%
Pandora 842.20 -0.54% -4.60 53039 847.40 838.40 849.60 67 842.20 842.80 51 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 81.20 357 77.40 81.00 11 2.63% 8.64%
Per Aarsleff Holding 278.00 0.36% 1.00 469 278.50 277.50 279.50 248 276.50 278.00 73 -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 80 632.00 633.00 65 2.57% 15.34%
Roblon B 184.00 - - - - - - 102 182.00 184.00 96 0.82% -0.27%
Rockwool Int A 2600.00 0.97% 25.00 12 2605.00 2600.00 2605.00 8 2595.00 2605.00 6 -4.28% 94.34%
ROCKWOOL INT B 3012.00 1.01% 30.00 3349 2983.00 2980.00 3013.00 16 3009.00 3012.00 6 -3.43% 30.56%
Rovsing 97.00 - - - - - - 65 93.20 96.80 8 5.43% 78.97%
Royal Unibrew 803.30 0.41% 3.30 4889 801.30 798.60 805.40 14 802.00 803.20 66 1.83% 13.57%
RTX A/S 183.40 -0.97% -1.80 562 183.40 183.40 185.20 99 183.00 185.00 100 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 0.89% 0.02 1714837 2.14 2.13 2.21 13100 2.15 2.16 19650 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 128.60 -0.31% -0.40 16703 128.80 128.00 129.40 126 128.50 128.70 219 -1.07% 23.68%
Schouw & Co. 668.50 0.53% 3.50 1259 665.00 660.50 669.00 159 667.00 669.00 46 -2.49% 7.78%
Silkeborg If Inv B 13.60 - - - - - - 59 13.80 14.20 366 0.00% -13.38%
SimCorp 794.80 0.30% 2.40 20920 795.20 791.10 796.60 49 794.60 795.20 27 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 377.00 0.27% 1.00 107 379.00 374.00 380.00 32 374.00 378.00 43 0.27% 39.26%
Spar Nord Bank 70.20 -0.85% -0.60 3775 70.50 70.00 70.70 370 70.00 70.20 213 -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 195.00 -1.47% -2.90 18321 198.10 194.90 198.30 372 194.90 195.20 208 -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 317.60 0.44% 1.40 13323 315.40 315.00 321.40 99 317.20 317.80 93 0.51% 19.23%
Torm 54.70 -1.62% -0.90 6794 55.50 54.65 55.50 443 54.60 54.90 82 1.00% 23.56%
Totalbanken 114.00 - - - - - - 41 108.00 114.00 83 0.00% 51.60%
Tryg A/S 153.15 0.66% 1.00 85171 152.43 151.80 153.40 727 153.10 153.20 327 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 223.60 -0.31% -0.70 371563 225.00 222.20 228.20 235 223.50 223.60 176 1.45% -22.47%
Vestjysk Bank 3.46 0.29% 0.01 364156 3.46 3.46 3.46 163815 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 193.65 -3.94% -7.95 14603 201.50 193.50 202.00 96 193.90 194.60 66 10.41% -9.52%