08.03.2021 20:40:43
DENMARK OMXC CAPPED
1295.51
DKK
9.4718
0.74%
08.03.2021 17:05
 
Chart
Kursdaten
Kurs 1295.51 Eröffnung 1297.35
Diff. absolut 9.47 Tages-Hoch 1299.88
Diff. % 0.74 % Tages-Tief 1279.23
Volumen - Umsatz -
Schlusskurs vom 05.03.2021 1286.04 Volatilität in % -
Börse Letzter Handel 08.03.2021 / 17:05
Währung DKK Aktualisierungsstand 08.03.2021 / 20:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 -4.81% 1400.7 1274.7
1 Woche -4.00% 1358.1 1279.2
1 Monat -5.46% 1400.7 1279.2
3 Monate 1.45% 1400.7 1272.6
6 Monate 10.66% 1400.7 1174.3
1 Jahr 27.27% 1400.7 789.7
3 Jahre 35.27% 1400.7 789.7
24.53
26.51
27.65
1.13
1.19
SMI
SMI
-4.81
SMI
2019
2020
2021
{"2019":{"performance":24.53,"chartHeight":33.227360475958,"year":2019,"ID_NOTATION":"7227931"},"2020":{"performance":27.65,"chartHeight":33.358484840277,"year":2020,"ID_NOTATION":"7227931"},"2021":{"performance":-4.81,"chartHeight":21.971332196772,"year":2021,"ID_NOTATION":"7227931"}}
{"2019":{"performance":26.51,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":11.963888097301,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.19,"chartHeight":12.321326284636,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":22.732218426661,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":3.29,"chartHeight":19.347254561712,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":33.007011436954,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":24.434138136963,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.91,"chartHeight":18.499290524347,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":32.596696512317,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":31.111864489389,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.73,"chartHeight":21.855456429579,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":20.102428991292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":4.83,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.03.2021 20:40:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 12300.00 -1.84% -230.00 56 12100.00 11960.00 12300.00 1 12310.00 12320.00 7 -0.65% -2.92%
A.P. Moller-Maersk B 13175.00 -2.04% -275.00 312 12990.00 12800.00 13210.00 1 13180.00 13180.00 6 -4.49% -3.37%
Aalborg Boldspilklub 40.00 0.00% 0.00 - 40.00 40.00 40.00 130 39.60 40.00 25 0.00% 0.00%
Agat Ejendomme 1.85 0.00% 0.00 - 1.85 1.85 1.85 965 1.85 1.85 3269 0.00% 0.00%
AGF A/S B 0.69 0.00% 0.00 - 0.69 0.69 0.69 8333 0.68 0.69 3226 0.00% 0.00%
ALK-Abelló B 2452.00 0.00% 0.00 - 2452.00 2452.00 2452.00 1 2348.00 2354.00 8 -5.98% -2.70%
Alm Brand 68.10 0.00% 0.00 - 68.10 68.10 68.10 582 68.50 69.20 182 -7.22% -7.85%
Ambu 254.95 -0.41% -1.05 579 256.15 254.95 256.15 242 256.40 286.40 195 -11.29% -3.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantic Petrol 4.83 0.00% 0.00 - 4.83 4.83 4.83 642 4.41 4.98 1500 0.00% 0.00%
Bang & Olufsen 30.00 0.00% 0.00 - 30.00 30.00 30.00 422 28.96 29.34 615 -21.51% -10.93%
BankNordik 152.50 0.00% 0.00 - 152.50 152.50 152.50 92 150.50 156.50 455 0.00% 0.00%
Bavarian Nordic 206.00 0.00% 0.00 - 206.00 206.00 206.00 1700 188.00 202.00 456 0.00% 9.87%
Bioporto A/S 5.32 0.00% 0.00 - 5.32 5.32 5.32 2137 5.28 5.28 600 -17.13% 33.00%
Blue Vision 'A' 2.00 0.00% 0.00 - 2.00 2.00 2.00 1681 1.85 1.99 600 0.00% 0.00%
Boliga Gruppen 9.95 0.00% 0.00 - 9.95 9.95 9.95 1525 9.90 10.20 500 0.00% 0.00%
Brd. Klee B 2740.00 0.00% 0.00 - 2740.00 2740.00 2740.00 2 2740.00 2740.00 4 0.00% 0.00%
Brdr. Hartmann 506.00 0.00% 0.00 - 506.00 506.00 506.00 25 506.00 616.00 127 0.00% 0.00%
Brøndby If Fodbold A 0.39 0.00% 0.00 - 0.39 0.39 0.39 10000 0.37 0.40 10000 0.00% 0.00%
Carlsberg A 998.00 0.00% 0.00 - 998.00 998.00 998.00 8 1185.00 1150.00 8 0.00% 0.00%
CARLSBERG B 997.80 1.11% 11.00 41 996.00 996.00 997.80 20 991.80 991.40 1 0.77% 2.02%
Cbrain 239.00 0.00% 0.00 - 239.00 239.00 239.00 103 182.40 187.40 91 0.00% 26.46%
Cemat 0.38 0.00% 0.00 - 0.38 0.38 0.38 9849 0.38 0.39 15577 0.00% 0.00%
Chemometec 620.00 0.00% 0.00 - 620.00 620.00 620.00 65 512.00 514.00 71 0.00% 7.08%
CHRISTIAN HANSEN 524.80 0.92% 4.80 1080 515.60 515.60 525.00 109 523.00 524.40 7 -2.42% -16.41%
COLOPLAST 864.60 0.86% 7.40 128 878.80 864.60 878.80 84 880.40 864.60 94 -8.68% -7.25%
Columbus 12.12 0.00% 0.00 - 12.12 12.12 12.12 1153 11.82 11.96 1095 -2.26% 8.21%
D/S Norden 133.40 0.00% 0.00 - 133.40 133.40 133.40 117 116.80 118.80 109 9.88% 21.72%
Danske Andelsk. Bk 7.50 0.00% 0.00 - 7.50 7.50 7.50 1886 7.26 7.50 470 0.00% 0.00%
Danske Bank 117.95 0.00% 0.00 - 117.95 117.95 117.95 512 123.20 123.35 500 3.97% 16.96%
Dantax 242.00 0.00% 0.00 - 242.00 242.00 242.00 12 228.00 212.00 268 0.00% 0.00%
Demant 239.40 0.00% 0.00 - 239.40 239.40 239.40 255 233.70 234.40 247 -9.27% -0.46%
- - - - - - - - - - - 0.00% 0.00%
DFDS 300.80 0.00% 0.00 - 300.80 300.80 300.80 186 306.80 307.60 209 0.00% 9.38%
Djurslands Bank 264.00 0.00% 0.00 - 264.00 264.00 264.00 47 292.00 294.00 18 0.00% 0.00%
DSV Panalpina 1111.50 0.23% 2.50 112 1094.50 1094.50 1111.50 53 1109.50 1111.50 52 -2.63% 8.68%
EAC Invest 6552.00 0.00% 0.00 - 6552.00 6552.00 6552.00 2 6402.00 6686.00 1 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Fast Ejendom Danmark 119.00 0.00% 0.00 - 119.00 119.00 119.00 2 119.00 116.00 121 0.00% 0.00%
FirstFarms 64.20 0.00% 0.00 - 64.20 64.20 64.20 28 65.40 64.80 98 0.00% 0.00%
FLSMIDTH & CO 242.95 -0.02% -0.05 23 241.70 241.70 242.95 100 223.30 242.90 372 -0.78% 4.05%
Flügger Group B 615.00 0.00% 0.00 - 615.00 615.00 615.00 158 625.00 650.00 150 0.00% 0.00%
Fynske Bank 78.00 0.00% 0.00 - 78.00 78.00 78.00 188 80.00 80.50 43 0.00% 0.00%
G4S PLC 243.10 0.25% 0.60 1757628 242.70 241.50 243.55 1364 242.50 245.80 6291 0.21% -4.25%
Gabriel Holding 620.00 0.00% 0.00 - 620.00 620.00 620.00 3 620.00 630.00 10 0.00% 0.00%
Genmab 1964.00 0.10% 2.00 51 1946.00 1946.00 1964.00 31 1949.50 1940.00 3 -7.79% -20.16%
German High Street P 134.00 0.00% 0.00 - 134.00 134.00 134.00 24 134.00 135.00 330 0.00% 0.00%
Glunz & Jensen 60.00 0.00% 0.00 - 60.00 60.00 60.00 87 57.50 60.50 28 0.00% 0.00%
GN Store Nord 445.15 -1.53% -6.90 32 446.40 445.15 446.40 2000 417.00 449.30 1 -14.61% -8.81%
Grønlandsbanken 595.00 0.00% 0.00 - 595.00 595.00 595.00 18 590.00 595.00 50 0.00% 0.00%
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 11 414.00 424.00 4 0.00% 0.00%
H+H International 139.80 0.00% 0.00 - 139.80 139.80 139.80 171 123.00 148.60 81 0.00% 5.75%
H. Lundbeck 237.60 2.02% 4.70 69 237.60 237.60 237.60 384 237.30 261.60 50 -1.70% 13.41%
Harboes Bryggeri B 72.00 0.00% 0.00 - 72.00 72.00 72.00 357 69.40 73.00 250 0.00% 0.00%
Hvidbjerg Bank 72.50 0.00% 0.00 - 72.50 72.50 72.50 246 71.00 73.00 46 0.00% 0.00%
Højgaard Holding B 170.75 0.00% 0.00 - 170.75 170.75 170.75 45 171.00 170.00 13 0.00% 0.00%
InterMail B 9.60 0.00% 0.00 - 9.60 9.60 9.60 275 9.10 10.00 333 0.00% 0.00%
ISS 113.05 2.33% 2.58 1150 112.60 112.60 113.05 818 112.85 113.05 801 1.94% 6.85%
Jeudan 248.00 0.00% 0.00 - 248.00 248.00 248.00 53 258.00 258.00 42 0.00% 0.00%
JUTLANDER BANK 191.00 0.00% 0.00 - 191.00 191.00 191.00 16 188.00 194.00 77 0.00% 0.00%
JYSKE BANK 273.90 0.00% 0.00 - 273.90 273.90 273.90 308 276.80 277.50 305 2.93% 17.30%
Kreditbanken 3320.00 0.00% 0.00 - 3320.00 3320.00 3320.00 16 3340.00 3360.00 1 0.00% 0.00%
Københavns Lufthavne 5360.00 0.00% 0.00 - 5360.00 5360.00 5360.00 1 5360.00 5360.00 1 0.00% 0.00%
Lollands Bank 388.00 0.00% 0.00 - 388.00 388.00 388.00 83 388.00 396.00 6 0.00% 0.00%
Luxor B 468.00 0.00% 0.00 - 468.00 468.00 468.00 7 466.00 468.00 14 0.00% 0.00%
Lån og Spar Bank 474.00 0.00% 0.00 - 474.00 474.00 474.00 30 474.00 468.00 11 0.00% 0.00%
Matas 76.80 0.00% 0.00 - 76.80 76.80 76.80 473 77.70 78.10 232 -6.68% -11.32%
Migatronic B 270.00 0.00% 0.00 - 270.00 270.00 270.00 31 270.00 270.00 16 0.00% 0.00%
Møns Bank 152.00 0.00% 0.00 - 152.00 152.00 152.00 2 147.00 148.00 49 0.00% 0.00%
Netcompany Group 527.00 -2.18% -11.75 21 527.00 527.00 527.00 43 532.00 566.00 50 -1.03% -15.41%
Newcap Holding 0.41 0.00% 0.00 - 0.41 0.41 0.41 1919 0.40 0.40 9920 0.00% 0.00%
NILFIS HLDG A/S DK 2 137.60 0.00% 0.00 - 137.60 137.60 137.60 126 172.40 176.20 73 0.00% 4.56%
Nkt A/S 268.20 0.00% 0.00 - 268.20 268.20 268.20 95 223.40 248.80 572 0.00% -1.61%
NNIT A/S NAM. DK 10 107.00 0.00% 0.00 - 107.00 107.00 107.00 116 100.80 102.60 146 0.00% -12.01%
Nordea Bank 83.16 3.43% 2.76 1230 83.16 83.16 83.16 13 80.29 81.12 25 7.26% 23.70%
Nordfyns Bank 163.00 0.00% 0.00 - 163.00 163.00 163.00 60 159.00 164.00 47 0.00% 0.00%
Nordic Shipholding 0.32 0.00% 0.00 - 0.32 0.32 0.32 7026 0.32 0.35 16667 0.00% 0.00%
North Media 79.60 0.00% 0.00 - 79.60 79.60 79.60 17 97.20 102.50 130 0.00% 0.00%
Novo-Nordisk B 436.10 1.80% 7.70 408 429.48 429.48 436.55 200 435.95 436.80 200 -3.19% 1.76%
NOVOZYMES 381.00 1.06% 4.00 973 380.60 380.30 381.00 155 383.00 383.90 161 0.40% 9.20%
NTG Nordic Transport 249.00 0.00% 0.00 - 249.00 249.00 249.00 54 232.00 222.00 91 0.00% -3.49%
NTR Holding B 42.60 0.00% 0.00 - 42.60 42.60 42.60 145 37.20 43.60 188 0.00% 0.00%
Oersted 903.40 -0.09% -0.80 354 903.40 903.40 903.40 12 891.80 1090.00 30 -9.77% -27.70%
OEssur 46.15 0.00% 0.00 - 46.15 46.15 46.15 84 45.35 45.80 276 0.00% -4.75%
- - - - - - - - - - - 0.00% 0.00%
Pandora 614.20 0.00% 0.00 - 614.20 614.20 614.20 96 603.40 602.80 96 0.00% -9.99%
Park Street Nordicom 9.95 0.00% 0.00 - 9.95 9.95 9.95 811 9.90 9.95 499 0.00% 0.00%
PARKEN Sport & Ent 71.60 0.00% 0.00 - 71.60 71.60 71.60 27 71.00 71.40 25 0.00% 0.00%
Per Aarsleff Holding 276.50 0.00% 0.00 - 276.50 276.50 276.50 80 262.50 264.50 35 0.00% -10.66%
Prime Office 208.00 0.00% 0.00 - 208.00 208.00 208.00 27 206.00 206.00 22 0.00% 0.00%
Rias B 464.00 0.00% 0.00 - 464.00 464.00 464.00 8 448.00 460.00 6 0.00% 0.00%
Ringkjøbing Landbobk 605.00 0.00% 0.00 - 605.00 605.00 605.00 22 599.00 604.00 22 0.00% 9.01%
Roblon B 188.50 0.00% 0.00 - 188.50 188.50 188.50 32 165.00 185.00 50 0.00% 0.00%
Rockwool Int A 2055.00 0.00% 0.00 - 2055.00 2055.00 2055.00 5 2060.00 2085.00 5 0.00% 0.00%
ROCKWOOL INT B 2306.00 5.59% 122.00 27 2306.00 2306.00 2306.00 39 2302.00 2308.00 27 5.59% 0.87%
Rovsing 52.40 0.00% 0.00 - 52.40 52.40 52.40 114 51.00 53.60 156 0.00% 0.00%
Royal Unibrew 649.60 -0.81% -5.30 59 649.60 649.60 649.60 111 650.60 651.60 132 1.88% -8.14%
RTX A/S 189.00 0.00% 0.00 - 189.00 189.00 189.00 68 175.50 178.50 66 0.00% -18.88%
- - - - - - - - - - - 0.00% 0.00%
Sanistål 61.00 0.00% 0.00 - 61.00 61.00 61.00 57 58.00 61.00 4 0.00% 0.00%
SAS AB 1.91 0.00% 0.00 - 1.91 1.91 1.91 34950 1.97 1.98 8792 -1.44% 4.88%
Scand. Brake Systems 24.00 0.00% 0.00 - 24.00 24.00 24.00 156 24.00 24.20 112 0.00% 0.00%
Scandinavian Invest 1.80 0.00% 0.00 - 1.80 1.80 1.80 3222 1.81 1.82 4820 0.00% 0.00%
SCAND.TOBACCO GROUP 111.95 -0.40% -0.45 14 111.95 111.95 111.95 584 111.60 112.00 634 -3.49% 7.33%
Schouw & Co. 638.00 0.00% 0.00 - 638.00 638.00 638.00 30 638.00 636.00 18 2.57% 3.40%
Silkeborg If Inv B 12.20 0.00% 0.00 - 12.20 12.20 12.20 418 12.10 12.90 194 0.00% 0.00%
SimCorp 738.00 0.00% 0.00 - 738.00 738.00 738.00 129 738.50 740.00 119 -2.64% -18.59%
Skako 48.60 0.00% 0.00 - 48.60 48.60 48.60 36 48.00 49.30 194 0.00% 0.00%
Skjern Bank 70.00 0.00% 0.00 - 70.00 70.00 70.00 73 70.80 70.80 151 0.00% 0.00%
Solar B 470.75 30.76% 110.75 13 470.75 470.75 470.75 25 463.50 469.50 49 30.76% 30.76%
SP Group 354.00 0.00% 0.00 - 354.00 354.00 354.00 46 341.00 346.00 33 0.00% 30.63%
Spar Nord Bank 65.90 0.00% 0.00 - 65.90 65.90 65.90 602 65.60 66.10 194 5.27% 10.20%
Sparekassen Sjælland-F 90.00 0.00% 0.00 - 90.00 90.00 90.00 559 87.60 90.60 200 0.00% 0.00%
Strategic Invest 1.09 0.00% 0.00 - 1.09 1.09 1.09 6498 1.09 1.05 5000 0.00% 0.00%
Sydbank 159.60 0.00% 0.00 - 159.60 159.60 159.60 352 159.00 159.20 364 13.92% 18.75%
TCM Group 139.75 0.00% 0.00 - 139.75 139.75 139.75 104 137.50 144.00 463 0.00% 0.00%
Tivoli 718.00 0.00% 0.00 - 718.00 718.00 718.00 5 710.00 718.00 4 0.00% 0.00%
Topdanmark 284.60 -1.18% -3.40 96 284.60 284.60 284.60 84 284.60 285.00 301 -0.77% 7.80%
Torm 50.00 -0.99% -0.50 121 50.20 50.00 50.20 746 50.60 52.60 241 2.25% 11.11%
Totalbanken 83.20 0.00% 0.00 - 83.20 83.20 83.20 476 80.60 84.00 160 0.00% 0.00%
Tryg A/S 134.40 -0.89% -1.20 600 135.05 134.40 135.05 377 134.40 134.70 438 -6.50% -9.96%
United Int Enterpr 1425.00 0.00% 0.00 - 1425.00 1425.00 1425.00 12 1390.00 1495.00 23 0.00% 0.00%
VESTAS WIND SYSTEMS 1047.75 -3.30% -35.75 10 1047.75 1047.75 1047.75 1 1167.00 1094.50 30 -10.18% -27.34%
Vestjysk Bank 2.81 0.00% 0.00 - 2.81 2.81 2.81 4242 2.85 2.85 4367 0.00% -0.18%
Victoria Properties 0.95 0.00% 0.00 - 0.95 0.95 0.95 1786 0.94 1.25 5093 0.00% 0.00%
Zealand Pharma 196.60 0.00% 0.00 - 196.60 196.60 196.60 59 191.10 191.10 145 1.60% -11.36%