Copenhagen Benchmark Cap GI (OMXCBCAPGI)

OMXCBCAPGI
🏛️ Dänemark →
2,474.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 2,557.20 2,557.93 2,532.85 2,535.93 0.0M
2024-12-27 2,534.45 2,568.66 2,534.45 2,563.57 0.0M
2024-12-23 2,498.39 2,546.86 2,498.39 2,526.84 0.0M
2024-12-20 2,540.05 2,543.87 2,439.17 2,495.94 0.0M
2024-12-19 2,567.02 2,578.59 2,543.96 2,552.77 0.0M
2024-12-18 2,585.97 2,609.59 2,585.20 2,601.39 0.0M
2024-12-17 2,605.01 2,605.01 2,578.55 2,589.60 0.0M
2024-12-16 2,625.78 2,628.08 2,605.81 2,626.81 0.0M
2024-12-13 2,634.81 2,639.23 2,622.25 2,622.90 0.0M
2024-12-12 2,650.75 2,652.40 2,633.81 2,639.04 0.0M
2024-12-11 2,638.89 2,649.59 2,628.61 2,649.59 0.0M
2024-12-10 2,656.58 2,666.54 2,649.78 2,649.78 0.0M
2024-12-09 2,659.05 2,663.82 2,647.59 2,651.64 0.0M
2024-12-06 2,648.51 2,650.04 2,637.71 2,648.84 0.0M
2024-12-05 2,632.91 2,652.03 2,632.91 2,645.39 0.0M
2024-12-04 2,657.09 2,657.09 2,637.36 2,641.68 0.0M
2024-12-03 2,677.56 2,688.34 2,656.86 2,656.86 0.0M
2024-12-02 2,634.24 2,670.53 2,634.24 2,667.34 0.0M
2024-11-29 2,623.06 2,638.10 2,621.93 2,638.10 0.0M
2024-11-28 2,617.02 2,640.27 2,617.02 2,626.85 0.0M
2024-11-27 2,600.74 2,612.93 2,595.56 2,607.69 0.0M
2024-11-26 2,628.18 2,636.06 2,602.99 2,606.78 0.0M
2024-11-25 2,639.34 2,644.03 2,627.96 2,638.97 0.0M
2024-11-22 2,599.26 2,632.76 2,588.05 2,632.76 0.0M
2024-11-21 2,595.98 2,600.20 2,584.42 2,590.01 0.0M
2024-11-20 2,595.96 2,618.28 2,595.96 2,607.86 0.0M
2024-11-19 2,596.02 2,598.46 2,557.36 2,580.47 0.0M
2024-11-18 2,601.33 2,609.40 2,580.10 2,588.11 0.0M
2024-11-15 2,617.34 2,623.70 2,605.68 2,605.68 0.0M
2024-11-14 2,619.91 2,640.07 2,608.18 2,633.76 0.0M
2024-11-13 2,618.32 2,630.24 2,604.50 2,611.86 0.0M
2024-11-12 2,665.63 2,667.33 2,623.28 2,626.80 0.0M
2024-11-11 2,672.54 2,695.43 2,672.54 2,686.83 0.0M
2024-11-08 2,658.10 2,678.57 2,653.48 2,657.37 0.0M
2024-11-07 2,634.96 2,669.16 2,630.05 2,649.81 0.0M
2024-11-06 2,683.77 2,696.56 2,621.79 2,629.20 0.0M
2024-11-05 2,711.17 2,711.64 2,675.50 2,689.73 0.0M
2024-11-04 2,727.96 2,738.55 2,722.44 2,732.98 0.0M
2024-11-01 2,686.95 2,736.82 2,685.94 2,730.35 0.0M
2024-10-31 2,681.31 2,692.52 2,670.04 2,680.20 0.0M
2024-10-30 2,710.15 2,710.65 2,674.11 2,685.87 0.0M
2024-10-29 2,750.90 2,755.68 2,718.29 2,721.81 0.0M
2024-10-28 2,746.95 2,749.20 2,724.68 2,744.58 0.0M
2024-10-25 2,742.81 2,749.60 2,732.15 2,739.56 0.0M
2024-10-24 2,745.66 2,757.61 2,740.69 2,748.74 0.0M
2024-10-23 2,740.60 2,756.91 2,740.60 2,746.01 0.0M
2024-10-22 2,766.29 2,766.29 2,728.47 2,747.38 0.0M
2024-10-21 2,769.17 2,778.88 2,759.80 2,760.53 0.0M
2024-10-18 2,766.26 2,783.82 2,763.38 2,767.70 0.0M
2024-10-17 2,745.74 2,776.25 2,743.23 2,771.12 0.0M
2024-10-16 2,746.67 2,752.48 2,735.36 2,747.45 0.0M
2024-10-15 2,773.05 2,779.09 2,753.66 2,755.76 0.0M
2024-10-14 2,768.84 2,772.62 2,761.22 2,770.10 0.0M
2024-10-11 2,761.42 2,770.95 2,755.32 2,768.30 0.0M
2024-10-10 2,767.44 2,777.92 2,751.79 2,756.07 0.0M
2024-10-09 2,765.39 2,775.29 2,755.37 2,775.29 0.0M
2024-10-08 2,750.51 2,779.07 2,750.51 2,769.88 0.0M
2024-10-07 2,738.61 2,765.86 2,734.26 2,765.86 0.0M
2024-10-04 2,734.75 2,751.51 2,730.38 2,739.63 0.0M
2024-10-03 2,753.10 2,755.75 2,731.54 2,733.65 0.0M
2024-10-02 2,764.57 2,767.55 2,742.97 2,758.78 0.0M
2024-10-01 2,799.28 2,799.28 2,754.72 2,758.30 0.0M
2024-09-30 2,800.05 2,818.29 2,785.41 2,796.70 0.0M
2024-09-27 2,813.84 2,815.73 2,799.48 2,811.14 0.0M
2024-09-26 2,842.42 2,851.03 2,815.94 2,815.94 0.0M
2024-09-25 2,807.73 2,838.77 2,806.09 2,817.59 0.0M
2024-09-24 2,842.27 2,846.60 2,803.87 2,809.44 0.0M
2024-09-23 2,826.93 2,834.32 2,815.76 2,823.20 0.0M
2024-09-20 2,875.63 2,880.79 2,829.83 2,830.31 0.0M
2024-09-19 2,891.80 2,894.66 2,873.13 2,873.27 0.0M
2024-09-18 2,872.49 2,872.69 2,839.97 2,859.54 0.0M
2024-09-17 2,871.62 2,886.05 2,871.62 2,879.29 0.0M
2024-09-16 2,874.53 2,887.05 2,868.01 2,868.01 0.0M
2024-09-13 2,858.14 2,883.10 2,857.55 2,883.10 0.0M
2024-09-12 2,823.10 2,848.89 2,823.10 2,839.94 0.0M
2024-09-11 2,772.15 2,810.18 2,772.15 2,792.58 0.0M
2024-09-10 2,771.91 2,789.15 2,759.91 2,760.39 0.0M
2024-09-09 2,770.82 2,786.47 2,767.49 2,773.95 0.0M
2024-09-06 2,771.34 2,797.51 2,758.44 2,766.71 0.0M
2024-09-05 2,800.12 2,809.74 2,776.47 2,780.92 0.0M
2024-09-04 2,772.24 2,801.30 2,765.65 2,801.30 0.0M
2024-09-03 2,822.95 2,841.91 2,804.58 2,810.89 0.0M
2024-09-02 2,813.42 2,822.63 2,795.01 2,821.59 0.0M
2024-08-30 2,818.26 2,824.84 2,811.12 2,817.35 0.0M
2024-08-29 2,791.24 2,824.53 2,791.24 2,821.84 0.0M
2024-08-28 2,801.73 2,807.53 2,788.67 2,793.84 0.0M
2024-08-27 2,790.55 2,807.78 2,780.01 2,797.78 0.0M
2024-08-26 2,799.77 2,802.99 2,782.00 2,784.88 0.0M
2024-08-23 2,791.25 2,802.94 2,779.63 2,799.23 0.0M
2024-08-22 2,775.51 2,801.23 2,775.51 2,791.85 0.0M
2024-08-21 2,796.72 2,798.80 2,775.99 2,779.13 0.0M
2024-08-20 2,822.00 2,835.49 2,787.81 2,787.81 0.0M
2024-08-19 2,801.66 2,824.07 2,801.66 2,821.72 0.0M
2024-08-16 2,810.89 2,818.24 2,795.63 2,801.79 0.0M
2024-08-15 2,780.82 2,809.78 2,774.24 2,805.45 0.0M
2024-08-14 2,774.90 2,781.58 2,765.33 2,775.84 0.0M
2024-08-13 2,740.04 2,763.85 2,723.20 2,763.85 0.0M
2024-08-12 2,760.58 2,774.97 2,731.20 2,735.24 0.0M
2024-08-09 2,745.79 2,765.60 2,733.01 2,752.05 0.0M
2024-08-08 2,718.65 2,730.22 2,684.62 2,729.27 0.0M
2024-08-07 2,707.91 2,735.55 2,683.09 2,726.94 0.0M
2024-08-06 2,722.25 2,724.68 2,669.43 2,699.08 0.0M
2024-08-05 2,674.56 2,701.05 2,639.17 2,661.49 0.0M
2024-08-02 2,803.22 2,803.22 2,754.56 2,756.91 0.0M
2024-08-01 2,858.42 2,865.39 2,825.27 2,825.73 0.0M
2024-07-31 2,845.06 2,863.13 2,842.84 2,854.94 0.0M
2024-07-30 2,802.63 2,834.52 2,802.63 2,834.52 0.0M
2024-07-29 2,791.75 2,815.59 2,790.43 2,798.93 0.0M
2024-07-26 2,789.21 2,796.45 2,780.66 2,788.37 0.0M
2024-07-25 2,784.26 2,784.49 2,756.54 2,782.82 0.0M
2024-07-24 2,785.65 2,803.48 2,785.65 2,796.49 0.0M
2024-07-23 2,782.50 2,791.98 2,770.81 2,781.99 0.0M
2024-07-22 2,764.48 2,782.02 2,764.48 2,772.79 0.0M
2024-07-19 2,728.66 2,747.85 2,722.72 2,742.27 0.0M
2024-07-18 2,722.32 2,754.88 2,710.92 2,728.84 0.0M
2024-07-17 2,756.28 2,756.28 2,715.93 2,718.01 0.0M
2024-07-16 2,771.87 2,778.64 2,761.23 2,774.90 0.0M
2024-07-15 2,812.05 2,818.01 2,778.27 2,780.96 0.0M
2024-07-12 2,819.04 2,831.58 2,808.87 2,827.92 0.0M
2024-07-11 2,816.96 2,822.51 2,800.82 2,818.54 0.0M
2024-07-10 2,791.34 2,807.58 2,788.12 2,805.25 0.0M
2024-07-09 2,800.60 2,809.25 2,778.81 2,779.55 0.0M
2024-07-08 2,801.47 2,814.79 2,800.13 2,801.39 0.0M
2024-07-05 2,819.76 2,831.15 2,800.25 2,807.76 0.0M
2024-07-04 2,794.61 2,822.20 2,794.61 2,814.54 0.0M
2024-07-03 2,779.81 2,799.18 2,774.44 2,795.78 0.0M
2024-07-02 2,790.57 2,794.76 2,762.90 2,776.65 0.0M
2024-07-01 2,785.93 2,804.90 2,767.13 2,793.95 0.0M
2024-06-28 2,793.17 2,803.47 2,763.78 2,766.35 0.0M
2024-06-27 2,808.14 2,808.84 2,781.48 2,785.75 0.0M
2024-06-26 2,822.92 2,841.72 2,809.72 2,815.57 0.0M
2024-06-25 2,812.77 2,821.75 2,807.28 2,819.80 0.0M
2024-06-24 2,787.99 2,820.66 2,783.74 2,812.55 0.0M
2024-06-21 2,800.97 2,816.09 2,779.91 2,790.26 0.0M
2024-06-20 2,782.92 2,808.59 2,782.92 2,805.60 0.0M
2024-06-19 2,775.75 2,784.36 2,769.82 2,781.37 0.0M
2024-06-18 2,763.66 2,781.20 2,763.66 2,777.49 0.0M
2024-06-17 2,766.80 2,786.43 2,752.40 2,759.85 0.0M
2024-06-14 2,804.27 2,810.09 2,765.46 2,765.46 0.0M
2024-06-13 2,820.73 2,831.92 2,799.91 2,799.91 0.0M
2024-06-12 2,803.42 2,835.49 2,794.53 2,827.36 0.0M
2024-06-11 2,827.20 2,830.59 2,795.35 2,803.03 0.0M
2024-06-10 2,822.42 2,831.62 2,809.93 2,826.27 0.0M
2024-06-07 2,835.76 2,845.17 2,814.67 2,836.30 0.0M
2024-06-06 2,831.14 2,848.07 2,828.42 2,834.76 0.0M
2024-06-04 2,814.91 2,819.47 2,789.12 2,793.62 0.0M
2024-06-03 2,826.28 2,828.72 2,800.32 2,800.32 0.0M
2024-05-31 2,786.80 2,814.09 2,786.65 2,809.16 0.0M
2024-05-30 2,769.60 2,799.86 2,767.62 2,789.51 0.0M
2024-05-29 2,796.94 2,800.18 2,774.73 2,774.73 0.0M
2024-05-28 2,813.50 2,829.44 2,808.11 2,811.70 0.0M
2024-05-27 2,782.50 2,812.32 2,780.47 2,812.32 0.0M
2024-05-24 2,780.62 2,788.53 2,779.58 2,786.71 0.0M
2024-05-23 2,787.33 2,810.52 2,787.33 2,796.77 0.0M
2024-05-22 2,788.82 2,789.24 2,772.50 2,788.72 0.0M
2024-05-21 2,794.36 2,799.83 2,787.04 2,796.11 0.0M
2024-05-17 2,809.23 2,818.08 2,800.01 2,800.01 0.0M
2024-05-16 2,797.24 2,812.85 2,793.47 2,812.85 0.0M
2024-05-15 2,772.58 2,801.08 2,772.58 2,794.99 0.0M
2024-05-14 2,765.88 2,772.15 2,761.00 2,762.88 0.0M
2024-05-13 2,762.64 2,763.48 2,748.98 2,761.10 0.0M
2024-05-08 2,719.78 2,724.90 2,706.75 2,721.05 0.0M
2024-05-07 2,690.45 2,714.34 2,677.97 2,714.34 0.0M
2024-05-06 2,667.32 2,682.56 2,657.43 2,681.77 0.0M
2024-05-03 2,642.83 2,680.16 2,629.32 2,659.72 0.0M
2024-05-02 2,666.23 2,669.20 2,644.42 2,648.52 0.0M
2024-05-01 2,664.45 2,671.69 2,651.78 2,657.22 0.0M
2024-04-30 2,677.67 2,685.49 2,660.91 2,672.40 0.0M
2024-04-29 2,678.82 2,691.97 2,672.45 2,679.32 0.0M
2024-04-26 2,626.02 2,672.74 2,626.02 2,667.93 0.0M
2024-04-25 2,662.96 2,662.96 2,608.65 2,611.27 0.0M
2024-04-24 2,687.67 2,691.00 2,662.78 2,662.78 0.0M
2024-04-23 2,677.20 2,698.87 2,672.13 2,696.63 0.0M
2024-04-22 2,648.91 2,674.47 2,648.91 2,669.74 0.0M
2024-04-19 2,618.17 2,645.29 2,614.12 2,643.08 0.0M
2024-04-18 2,642.46 2,642.46 2,611.20 2,625.69 0.0M
2024-04-17 2,643.44 2,650.13 2,631.79 2,631.79 0.0M
2024-04-16 2,647.07 2,648.64 2,627.30 2,637.24 0.0M
2024-04-15 2,672.29 2,689.33 2,671.98 2,673.98 0.0M
2024-04-12 2,690.17 2,710.73 2,664.20 2,664.20 0.0M
2024-04-11 2,673.91 2,693.09 2,666.10 2,675.02 0.0M
2024-04-10 2,695.56 2,705.20 2,656.69 2,676.04 0.0M
2024-04-09 2,704.53 2,715.11 2,687.01 2,687.01 0.0M
2024-04-08 2,693.45 2,710.13 2,686.51 2,705.67 0.0M
2024-04-05 2,682.16 2,697.16 2,679.74 2,697.16 0.0M
2024-04-04 2,710.92 2,721.17 2,703.52 2,712.24 0.0M
2024-04-03 2,702.20 2,711.02 2,690.76 2,710.36 0.0M
2024-04-02 2,726.16 2,726.80 2,684.30 2,693.11 0.0M
2024-03-27 2,727.26 2,727.26 2,704.69 2,712.25 0.0M
2024-03-26 2,721.50 2,729.24 2,717.12 2,723.07 0.0M
2024-03-25 2,716.23 2,723.73 2,711.50 2,719.10 0.0M
2024-03-22 2,693.17 2,725.66 2,693.17 2,718.97 0.0M
2024-03-21 2,708.99 2,709.70 2,676.05 2,695.15 0.0M
2024-03-20 2,678.81 2,688.12 2,661.01 2,685.35 0.0M
2024-03-19 2,663.82 2,677.89 2,663.82 2,674.41 0.0M
2024-03-18 2,668.88 2,676.90 2,653.06 2,665.13 0.0M
2024-03-15 2,683.52 2,685.97 2,665.21 2,665.21 0.0M
2024-03-14 2,694.12 2,701.61 2,680.56 2,686.73 0.0M
2024-03-13 2,695.93 2,695.93 2,679.72 2,691.19 0.0M
2024-03-12 2,679.15 2,701.16 2,667.24 2,697.56 0.0M
2024-03-11 2,686.11 2,689.92 2,666.53 2,673.35 0.0M
2024-03-08 2,682.52 2,701.24 2,678.75 2,694.61 0.0M
2024-03-07 2,640.05 2,691.77 2,635.93 2,679.96 0.0M
2024-03-06 2,632.95 2,644.64 2,622.88 2,637.91 0.0M
2024-03-05 2,659.87 2,660.08 2,632.14 2,632.14 0.0M
2024-03-04 2,673.71 2,674.43 2,653.27 2,659.30 0.0M
2024-03-01 2,647.03 2,662.56 2,644.71 2,662.10 0.0M
2024-02-29 2,630.94 2,650.77 2,619.69 2,638.49 0.0M
2024-02-28 2,621.46 2,638.09 2,619.22 2,620.76 0.0M
2024-02-27 2,629.94 2,629.94 2,599.65 2,625.72 0.0M
2024-02-26 2,615.76 2,633.78 2,615.76 2,632.12 0.0M
2024-02-23 2,631.56 2,634.07 2,612.05 2,619.63 0.0M
2024-02-22 2,642.26 2,642.82 2,612.41 2,629.94 0.0M
2024-02-21 2,613.90 2,627.13 2,611.10 2,623.45 0.0M
2024-02-20 2,627.52 2,636.10 2,616.05 2,623.75 0.0M
2024-02-19 2,624.56 2,631.94 2,619.77 2,631.94 0.0M
2024-02-16 2,630.65 2,633.37 2,614.75 2,630.09 0.0M
2024-02-15 2,607.36 2,626.53 2,604.55 2,622.84 0.0M
2024-02-14 2,586.53 2,597.26 2,586.06 2,595.39 0.0M
2024-02-13 2,595.69 2,602.83 2,571.71 2,578.69 0.0M
2024-02-12 2,607.69 2,613.30 2,595.45 2,600.24 0.0M
2024-02-09 2,595.33 2,606.13 2,588.17 2,595.65 0.0M
2024-02-08 2,603.41 2,603.41 2,573.14 2,579.72 0.0M
2024-02-07 2,571.43 2,595.55 2,569.37 2,592.06 0.0M
2024-02-06 2,580.22 2,580.22 2,556.93 2,570.71 0.0M
2024-02-05 2,570.36 2,570.36 2,554.38 2,556.74 0.0M
2024-02-02 2,583.43 2,589.56 2,563.12 2,563.12 0.0M
2024-02-01 2,549.41 2,575.53 2,549.23 2,569.18 0.0M
2024-01-31 2,560.24 2,574.98 2,546.66 2,561.64 0.0M
2024-01-30 2,564.63 2,572.02 2,548.43 2,548.45 0.0M
2024-01-29 2,546.34 2,549.89 2,539.39 2,548.40 0.0M
2024-01-26 2,536.48 2,553.35 2,532.54 2,543.60 0.0M
2024-01-25 2,519.75 2,538.62 2,516.35 2,536.73 0.0M
2024-01-24 2,529.63 2,532.78 2,511.95 2,511.95 0.0M
2024-01-23 2,525.54 2,530.48 2,509.69 2,509.69 0.0M
2024-01-22 2,508.55 2,526.32 2,508.55 2,522.24 0.0M
2024-01-19 2,527.31 2,531.17 2,495.19 2,499.65 0.0M
2024-01-18 2,512.64 2,522.39 2,508.47 2,512.57 0.0M
2024-01-17 2,519.88 2,527.90 2,499.64 2,511.86 0.0M
2024-01-16 2,545.75 2,553.98 2,538.12 2,549.94 0.0M
2024-01-15 2,589.70 2,589.70 2,558.24 2,563.98 0.0M
2024-01-12 2,568.99 2,595.28 2,568.99 2,583.10 0.0M
2024-01-11 2,570.54 2,581.48 2,552.08 2,552.08 0.0M
2024-01-10 2,549.14 2,558.85 2,543.56 2,557.55 0.0M
2024-01-09 2,553.43 2,562.24 2,543.92 2,559.53 0.0M
2024-01-08 2,541.22 2,548.79 2,521.98 2,542.17 0.0M
2024-01-05 2,522.25 2,540.94 2,510.56 2,540.61 0.0M
2024-01-04 2,503.84 2,537.20 2,503.84 2,535.48 0.0M
2024-01-03 2,520.51 2,521.65 2,486.85 2,492.40 0.0M
2024-01-02 2,528.26 2,536.98 2,497.54 2,519.15 0.0M