OMX Copenhagen Cap GI (OMXCCAPGI)

OMXCCAPGI
🏛️ Dänemark →
2,713.54
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 2,487.21 2,495.82 2,475.93 2,477.57 0.0M
2022-12-29 2,463.16 2,493.33 2,458.68 2,493.33 0.0M
2022-12-28 2,480.59 2,484.36 2,466.85 2,469.22 0.0M
2022-12-27 2,479.16 2,487.83 2,471.36 2,478.80 0.0M
2022-12-23 2,457.35 2,475.93 2,455.32 2,468.30 0.0M
2022-12-22 2,463.01 2,483.31 2,448.13 2,454.00 0.0M
2022-12-21 2,437.65 2,460.69 2,434.12 2,456.63 0.0M
2022-12-20 2,416.74 2,434.07 2,406.15 2,431.02 0.0M
2022-12-19 2,434.40 2,452.62 2,433.09 2,438.35 0.0M
2022-12-16 2,461.35 2,467.26 2,427.70 2,435.97 0.0M
2022-12-15 2,492.46 2,498.25 2,466.28 2,475.70 0.0M
2022-12-14 2,511.70 2,517.45 2,502.23 2,515.33 0.0M
2022-12-13 2,482.23 2,530.92 2,465.79 2,507.83 0.0M
2022-12-12 2,480.02 2,501.18 2,465.23 2,476.32 0.0M
2022-12-09 2,475.31 2,502.17 2,468.38 2,494.27 0.0M
2022-12-08 2,469.89 2,475.42 2,461.94 2,470.67 0.0M
2022-12-07 2,486.80 2,491.05 2,471.81 2,482.00 0.0M
2022-12-06 2,506.98 2,513.77 2,487.95 2,490.93 0.0M
2022-12-05 2,512.63 2,529.12 2,512.63 2,516.53 0.0M
2022-12-02 2,502.74 2,528.43 2,490.97 2,516.34 0.0M
2022-12-01 2,497.91 2,521.90 2,497.91 2,513.50 0.0M
2022-11-30 2,464.58 2,483.79 2,464.28 2,471.38 0.0M
2022-11-29 2,465.73 2,466.18 2,448.82 2,455.18 0.0M
2022-11-28 2,457.44 2,469.71 2,447.18 2,459.73 0.0M
2022-11-25 2,465.54 2,473.47 2,461.91 2,471.68 0.0M
2022-11-24 2,446.10 2,473.19 2,445.66 2,466.83 0.0M
2022-11-23 2,437.82 2,447.65 2,427.90 2,446.05 0.0M
2022-11-22 2,414.98 2,435.40 2,408.89 2,433.83 0.0M
2022-11-21 2,426.01 2,429.68 2,406.96 2,421.33 0.0M
2022-11-18 2,423.28 2,434.42 2,406.75 2,431.49 0.0M
2022-11-17 2,423.41 2,437.44 2,409.70 2,420.31 0.0M
2022-11-16 2,463.81 2,468.72 2,425.09 2,426.53 0.0M
2022-11-15 2,458.38 2,477.23 2,442.19 2,466.04 0.0M
2022-11-14 2,468.32 2,478.04 2,456.73 2,465.23 0.0M
2022-11-11 2,497.27 2,498.60 2,459.54 2,471.24 0.0M
2022-11-10 2,401.27 2,494.61 2,385.06 2,488.98 0.0M
2022-11-09 2,420.32 2,421.29 2,399.16 2,415.36 0.0M
2022-11-08 2,381.10 2,428.45 2,373.52 2,408.14 0.0M
2022-11-07 2,352.97 2,379.71 2,342.31 2,379.71 0.0M
2022-11-04 2,347.33 2,366.26 2,333.82 2,343.40 0.0M
2022-11-03 2,312.28 2,338.97 2,300.46 2,329.95 0.0M
2022-11-02 2,329.29 2,343.68 2,318.09 2,332.24 0.0M
2022-11-01 2,351.22 2,361.24 2,330.38 2,338.18 0.0M
2022-10-31 2,339.56 2,340.81 2,330.33 2,336.58 0.0M
2022-10-28 2,308.75 2,329.31 2,303.99 2,327.93 0.0M
2022-10-27 2,327.79 2,344.51 2,314.94 2,325.95 0.0M
2022-10-26 2,305.47 2,336.71 2,299.15 2,332.23 0.0M
2022-10-25 2,283.56 2,304.78 2,263.87 2,301.56 0.0M
2022-10-24 2,244.19 2,281.90 2,244.19 2,270.61 0.0M
2022-10-21 2,229.84 2,238.51 2,205.95 2,224.24 0.0M
2022-10-20 2,231.55 2,250.96 2,217.83 2,243.35 0.0M
2022-10-19 2,279.09 2,279.09 2,235.43 2,243.94 0.0M
2022-10-18 2,258.88 2,285.91 2,251.81 2,280.72 0.0M
2022-10-17 2,207.16 2,250.17 2,196.98 2,236.41 0.0M
2022-10-14 2,205.48 2,238.81 2,199.38 2,213.93 0.0M
2022-10-13 2,151.99 2,182.82 2,130.22 2,161.91 0.0M
2022-10-12 2,145.26 2,172.40 2,143.68 2,167.92 0.0M
2022-10-11 2,136.51 2,154.35 2,125.93 2,147.04 0.0M
2022-10-10 2,132.56 2,180.48 2,125.93 2,152.69 0.0M
2022-10-07 2,194.59 2,197.62 2,155.08 2,158.18 0.0M
2022-10-06 2,201.90 2,219.16 2,195.74 2,201.87 0.0M
2022-10-05 2,224.83 2,224.91 2,182.88 2,186.11 0.0M
2022-10-04 2,182.65 2,228.88 2,182.53 2,228.88 0.0M
2022-10-03 2,128.96 2,169.21 2,095.67 2,168.85 0.0M
2022-09-30 2,126.21 2,145.91 2,125.34 2,143.13 0.0M
2022-09-29 2,160.95 2,165.10 2,104.66 2,111.97 0.0M
2022-09-28 2,153.11 2,177.94 2,127.08 2,175.00 0.0M
2022-09-27 2,189.13 2,211.26 2,177.98 2,186.36 0.0M
2022-09-26 2,171.79 2,193.31 2,171.67 2,184.77 0.0M
2022-09-23 2,218.38 2,223.07 2,153.86 2,185.23 0.0M
2022-09-22 2,246.11 2,267.74 2,223.93 2,223.93 0.0M
2022-09-21 2,242.73 2,279.48 2,242.73 2,277.88 0.0M
2022-09-20 2,295.77 2,313.24 2,259.10 2,260.28 0.0M
2022-09-19 2,299.28 2,303.81 2,272.26 2,294.13 0.0M
2022-09-16 2,342.56 2,342.93 2,300.39 2,309.44 0.0M
2022-09-15 2,399.08 2,406.02 2,369.37 2,369.37 0.0M
2022-09-14 2,401.48 2,423.58 2,389.92 2,402.91 0.0M
2022-09-13 2,475.82 2,483.76 2,417.09 2,417.13 0.0M
2022-09-12 2,449.76 2,470.76 2,447.86 2,464.58 0.0M
2022-09-09 2,417.21 2,444.91 2,415.62 2,440.41 0.0M
2022-09-08 2,403.83 2,409.99 2,368.45 2,407.51 0.0M
2022-09-07 2,365.02 2,390.46 2,349.94 2,382.89 0.0M
2022-09-06 2,392.00 2,420.05 2,370.28 2,385.15 0.0M
2022-09-05 2,369.42 2,402.18 2,366.07 2,398.93 0.0M
2022-09-02 2,407.14 2,419.17 2,378.84 2,418.57 0.0M
2022-09-01 2,418.61 2,421.29 2,372.69 2,372.69 0.0M
2022-08-31 2,448.64 2,463.21 2,433.61 2,446.80 0.0M
2022-08-30 2,447.94 2,479.15 2,443.23 2,450.57 0.0M
2022-08-29 2,459.49 2,463.97 2,433.06 2,442.80 0.0M
2022-08-26 2,551.87 2,552.28 2,499.05 2,500.29 0.0M
2022-08-25 2,547.38 2,559.28 2,538.09 2,549.18 0.0M
2022-08-24 2,501.18 2,546.84 2,493.15 2,536.00 0.0M
2022-08-23 2,512.48 2,528.56 2,502.34 2,515.40 0.0M
2022-08-22 2,563.62 2,565.64 2,518.05 2,537.08 0.0M
2022-08-19 2,569.47 2,594.58 2,566.20 2,578.66 0.0M
2022-08-18 2,581.88 2,587.84 2,567.18 2,567.18 0.0M
2022-08-17 2,592.17 2,619.41 2,582.77 2,585.27 0.0M
2022-08-16 2,595.97 2,605.31 2,582.41 2,585.55 0.0M
2022-08-15 2,588.25 2,616.32 2,587.96 2,598.82 0.0M
2022-08-12 2,626.84 2,636.91 2,578.32 2,578.32 0.0M
2022-08-11 2,620.90 2,634.94 2,602.66 2,627.45 0.0M
2022-08-10 2,554.15 2,613.52 2,542.16 2,611.41 0.0M
2022-08-09 2,577.28 2,585.88 2,542.59 2,555.12 0.0M
2022-08-08 2,596.37 2,599.65 2,564.82 2,576.17 0.0M
2022-08-05 2,634.14 2,637.21 2,575.79 2,577.91 0.0M
2022-08-04 2,601.35 2,643.72 2,594.49 2,626.91 0.0M
2022-08-03 2,603.69 2,616.75 2,582.47 2,589.53 0.0M
2022-08-02 2,594.19 2,609.36 2,585.57 2,603.94 0.0M
2022-08-01 2,613.93 2,622.26 2,596.39 2,608.09 0.0M
2022-07-29 2,585.11 2,619.87 2,580.29 2,611.95 0.0M
2022-07-28 2,523.62 2,575.07 2,523.62 2,571.46 0.0M
2022-07-27 2,508.58 2,523.31 2,499.34 2,504.30 0.0M
2022-07-26 2,513.91 2,518.65 2,492.04 2,505.57 0.0M
2022-07-25 2,528.44 2,535.02 2,504.39 2,504.39 0.0M
2022-07-22 2,513.15 2,539.70 2,497.49 2,539.43 0.0M
2022-07-21 2,491.72 2,523.81 2,491.72 2,510.16 0.0M
2022-07-20 2,497.91 2,511.58 2,484.84 2,490.68 0.0M
2022-07-19 2,466.48 2,494.69 2,453.53 2,489.28 0.0M
2022-07-18 2,447.56 2,486.06 2,447.56 2,482.44 0.0M
2022-07-15 2,413.63 2,434.46 2,398.32 2,434.46 0.0M
2022-07-14 2,432.25 2,449.83 2,407.22 2,407.53 0.0M
2022-07-13 2,445.55 2,452.88 2,404.08 2,438.18 0.0M
2022-07-12 2,434.16 2,452.55 2,425.58 2,447.19 0.0M
2022-07-11 2,425.23 2,460.42 2,424.05 2,445.57 0.0M
2022-07-08 2,433.93 2,457.41 2,414.53 2,456.67 0.0M
2022-07-07 2,404.38 2,425.16 2,395.85 2,424.84 0.0M
2022-07-06 2,391.45 2,403.99 2,375.41 2,393.20 0.0M
2022-07-05 2,393.89 2,407.47 2,345.97 2,374.91 0.0M
2022-07-04 2,401.63 2,405.24 2,382.42 2,384.75 0.0M
2022-07-01 2,347.13 2,390.28 2,346.10 2,385.41 0.0M
2022-06-30 2,358.52 2,365.39 2,332.12 2,352.85 0.0M
2022-06-29 2,384.83 2,396.86 2,355.70 2,383.80 0.0M
2022-06-28 2,440.38 2,451.75 2,406.24 2,409.66 0.0M
2022-06-27 2,425.80 2,447.70 2,417.77 2,438.95 0.0M
2022-06-24 2,345.13 2,408.90 2,345.13 2,402.19 0.0M
2022-06-23 2,327.89 2,338.57 2,299.85 2,334.55 0.0M
2022-06-22 2,352.00 2,354.54 2,328.67 2,345.29 0.0M
2022-06-21 2,368.16 2,388.08 2,363.06 2,379.58 0.0M
2022-06-20 2,306.35 2,355.59 2,306.08 2,353.02 0.0M
2022-06-17 2,290.55 2,326.42 2,283.38 2,301.97 0.0M
2022-06-16 2,364.11 2,372.02 2,286.34 2,291.15 0.0M
2022-06-15 2,362.39 2,387.93 2,342.44 2,376.00 0.0M
2022-06-14 2,408.05 2,420.57 2,334.75 2,346.70 0.0M
2022-06-13 2,414.69 2,427.27 2,383.55 2,388.63 0.0M
2022-06-10 2,480.03 2,481.20 2,433.01 2,446.76 0.0M
2022-06-09 2,529.19 2,529.19 2,492.69 2,498.63 0.0M
2022-06-08 2,568.79 2,568.79 2,527.33 2,542.27 0.0M
2022-06-07 2,541.88 2,559.84 2,535.81 2,559.45 0.0M
2022-06-03 2,547.62 2,549.96 2,535.06 2,535.24 0.0M
2022-06-02 2,532.06 2,532.11 2,520.22 2,527.58 0.0M
2022-06-01 2,548.90 2,552.01 2,507.09 2,522.62 0.0M
2022-05-31 2,560.83 2,562.46 2,538.56 2,548.47 0.0M
2022-05-30 2,538.71 2,581.53 2,538.71 2,572.63 0.0M
2022-05-25 2,492.27 2,503.45 2,478.29 2,491.15 0.0M
2022-05-24 2,470.85 2,507.56 2,470.85 2,476.01 0.0M
2022-05-23 2,530.27 2,541.69 2,499.29 2,500.44 0.0M
2022-05-20 2,466.42 2,507.47 2,465.68 2,505.92 0.0M
2022-05-19 2,435.68 2,448.75 2,415.18 2,445.43 0.0M
2022-05-18 2,508.01 2,523.92 2,460.77 2,474.26 0.0M
2022-05-17 2,459.45 2,506.51 2,459.45 2,486.88 0.0M
2022-05-16 2,401.12 2,454.14 2,401.12 2,448.17 0.0M
2022-05-12 2,382.12 2,401.86 2,349.48 2,401.70 0.0M
2022-05-11 2,415.77 2,421.04 2,370.92 2,410.27 0.0M
2022-05-10 2,389.58 2,426.09 2,371.79 2,402.83 0.0M
2022-05-09 2,483.84 2,485.78 2,379.11 2,379.11 0.0M
2022-05-06 2,551.46 2,557.82 2,490.57 2,498.49 0.0M
2022-05-05 2,627.57 2,631.61 2,565.70 2,570.28 0.0M
2022-05-04 2,600.32 2,611.46 2,588.50 2,594.80 0.0M
2022-05-03 2,606.60 2,611.87 2,580.93 2,594.89 0.0M
2022-05-02 2,619.29 2,629.35 2,441.55 2,589.95 0.0M
2022-04-29 2,611.31 2,649.58 2,611.31 2,634.79 0.0M
2022-04-28 2,604.82 2,614.46 2,588.75 2,594.42 0.0M
2022-04-27 2,578.66 2,612.81 2,552.55 2,588.52 0.0M
2022-04-26 2,612.84 2,635.07 2,571.17 2,571.17 0.0M
2022-04-25 2,587.92 2,620.54 2,577.59 2,598.50 0.0M
2022-04-22 2,635.91 2,646.17 2,620.36 2,622.71 0.0M
2022-04-21 2,662.94 2,682.72 2,655.61 2,660.93 0.0M
2022-04-20 2,624.00 2,667.69 2,619.42 2,663.55 0.0M
2022-04-19 2,585.98 2,629.50 2,571.23 2,626.45 0.0M
2022-04-13 2,601.32 2,604.17 2,584.51 2,593.84 0.0M
2022-04-12 2,597.53 2,611.50 2,573.07 2,597.87 0.0M
2022-04-11 2,649.84 2,655.02 2,610.63 2,613.24 0.0M
2022-04-08 2,668.51 2,670.48 2,648.05 2,661.63 0.0M
2022-04-07 2,643.23 2,663.59 2,638.97 2,652.80 0.0M
2022-04-06 2,682.76 2,682.76 2,622.39 2,629.28 0.0M
2022-04-05 2,671.94 2,698.76 2,656.39 2,680.23 0.0M
2022-04-04 2,680.34 2,680.34 2,633.37 2,651.87 0.0M
2022-04-01 2,653.14 2,662.34 2,638.86 2,662.34 0.0M
2022-03-31 2,669.87 2,672.77 2,644.71 2,644.71 0.0M
2022-03-30 2,634.68 2,659.77 2,624.15 2,655.52 0.0M
2022-03-29 2,618.50 2,646.61 2,617.67 2,632.39 0.0M
2022-03-28 2,565.79 2,609.59 2,565.79 2,606.66 0.0M
2022-03-25 2,573.81 2,595.27 2,552.57 2,561.60 0.0M
2022-03-24 2,612.80 2,622.60 2,567.48 2,567.48 0.0M
2022-03-23 2,644.94 2,649.86 2,590.90 2,610.28 0.0M
2022-03-22 2,647.47 2,647.47 2,622.51 2,640.76 0.0M
2022-03-21 2,648.06 2,659.57 2,630.96 2,651.73 0.0M
2022-03-18 2,637.34 2,657.64 2,616.72 2,651.24 0.0M
2022-03-17 2,601.45 2,630.72 2,601.45 2,630.36 0.0M
2022-03-16 2,562.98 2,592.52 2,540.83 2,584.63 0.0M
2022-03-15 2,477.29 2,516.57 2,458.10 2,495.81 0.0M
2022-03-14 2,480.33 2,517.91 2,461.88 2,503.50 0.0M
2022-03-11 2,453.48 2,489.45 2,432.04 2,476.92 0.0M
2022-03-10 2,485.65 2,485.65 2,433.20 2,447.61 0.0M
2022-03-09 2,467.66 2,475.27 2,412.06 2,475.27 0.0M
2022-03-08 2,423.09 2,489.90 2,413.57 2,425.52 0.0M
2022-03-07 2,386.72 2,460.24 2,363.82 2,434.80 0.0M
2022-03-04 2,460.80 2,490.06 2,429.05 2,433.78 0.0M
2022-03-03 2,501.09 2,515.92 2,474.50 2,483.40 0.0M
2022-03-02 2,512.39 2,514.31 2,474.70 2,487.84 0.0M
2022-03-01 2,537.42 2,549.35 2,483.87 2,522.10 0.0M
2022-02-28 2,454.93 2,549.58 2,454.93 2,549.58 0.0M
2022-02-25 2,436.69 2,495.30 2,424.37 2,491.69 0.0M
2022-02-24 2,316.80 2,415.40 2,310.17 2,415.40 0.0M
2022-02-23 2,440.05 2,466.08 2,424.45 2,424.45 0.0M
2022-02-22 2,361.68 2,459.96 2,361.68 2,439.97 0.0M
2022-02-21 2,484.95 2,495.31 2,413.35 2,432.47 0.0M
2022-02-18 2,527.08 2,528.70 2,474.80 2,474.80 0.0M
2022-02-17 2,546.00 2,560.69 2,512.56 2,515.91 0.0M
2022-02-16 2,551.11 2,567.06 2,533.52 2,542.11 0.0M
2022-02-15 2,481.95 2,551.87 2,481.95 2,548.25 0.0M
2022-02-14 2,494.75 2,494.75 2,460.98 2,483.26 0.0M
2022-02-11 2,544.61 2,558.65 2,515.04 2,541.53 0.0M
2022-02-10 2,596.35 2,601.59 2,544.01 2,567.63 0.0M
2022-02-09 2,503.93 2,582.41 2,503.93 2,579.98 0.0M
2022-02-08 2,536.53 2,555.20 2,485.50 2,486.59 0.0M
2022-02-07 2,540.52 2,546.85 2,508.35 2,538.97 0.0M
2022-02-04 2,601.70 2,610.32 2,524.75 2,524.75 0.0M
2022-02-03 2,642.86 2,642.86 2,581.82 2,583.81 0.0M
2022-02-02 2,626.91 2,655.30 2,622.00 2,654.55 0.0M
2022-02-01 2,609.67 2,631.37 2,587.79 2,600.39 0.0M
2022-01-31 2,560.98 2,593.76 2,560.98 2,590.06 0.0M
2022-01-28 2,563.89 2,563.89 2,518.63 2,532.85 0.0M
2022-01-27 2,515.91 2,574.89 2,508.94 2,567.86 0.0M
2022-01-26 2,523.08 2,570.12 2,515.98 2,552.96 0.0M
2022-01-25 2,524.92 2,541.48 2,491.75 2,500.59 0.0M
2022-01-24 2,583.99 2,595.60 2,485.11 2,512.01 0.0M
2022-01-21 2,623.01 2,632.81 2,590.11 2,602.02 0.0M
2022-01-20 2,643.48 2,666.93 2,614.28 2,666.93 0.0M
2022-01-19 2,603.89 2,652.52 2,595.41 2,640.67 0.0M
2022-01-18 2,657.29 2,657.29 2,604.14 2,622.66 0.0M
2022-01-17 2,667.23 2,667.33 2,645.29 2,661.25 0.0M
2022-01-14 2,703.80 2,703.80 2,658.70 2,660.89 0.0M
2022-01-13 2,718.58 2,742.48 2,715.47 2,717.49 0.0M
2022-01-12 2,704.57 2,722.95 2,698.45 2,722.26 0.0M
2022-01-11 2,682.37 2,713.22 2,682.37 2,686.53 0.0M
2022-01-10 2,746.16 2,746.55 2,657.68 2,657.68 0.0M
2022-01-07 2,741.18 2,743.94 2,712.29 2,714.37 0.0M
2022-01-06 2,770.30 2,773.44 2,722.23 2,739.87 0.0M
2022-01-05 2,824.62 2,833.03 2,806.74 2,812.01 0.0M
2022-01-04 2,857.58 2,857.58 2,814.02 2,817.79 0.0M
2022-01-03 2,833.60 2,851.25 2,825.63 2,840.07 0.0M