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
2023-12-29 2,636.54 2,643.83 2,633.10 2,635.99 0.0M
2023-12-28 2,633.55 2,640.78 2,631.46 2,634.70 0.0M
2023-12-27 2,613.83 2,633.71 2,613.83 2,623.22 0.0M
2023-12-22 2,603.32 2,621.50 2,601.85 2,618.23 0.0M
2023-12-21 2,585.14 2,606.27 2,584.46 2,603.11 0.0M
2023-12-20 2,582.14 2,597.50 2,577.20 2,596.16 0.0M
2023-12-19 2,572.94 2,587.01 2,572.94 2,578.76 0.0M
2023-12-18 2,583.91 2,590.85 2,571.73 2,573.96 0.0M
2023-12-15 2,564.62 2,580.88 2,564.45 2,576.76 0.0M
2023-12-14 2,543.43 2,582.69 2,543.43 2,561.40 0.0M
2023-12-13 2,492.16 2,509.45 2,490.80 2,509.45 0.0M
2023-12-12 2,498.70 2,505.30 2,479.90 2,485.43 0.0M
2023-12-11 2,530.39 2,530.87 2,507.03 2,511.12 0.0M
2023-12-08 2,516.45 2,529.06 2,509.70 2,526.49 0.0M
2023-12-07 2,521.78 2,523.25 2,509.06 2,514.55 0.0M
2023-12-06 2,526.63 2,534.90 2,512.02 2,530.55 0.0M
2023-12-05 2,509.80 2,523.56 2,506.33 2,523.56 0.0M
2023-12-04 2,518.91 2,532.10 2,516.17 2,517.62 0.0M
2023-12-01 2,509.14 2,513.95 2,494.66 2,508.89 0.0M
2023-11-30 2,491.24 2,511.84 2,480.00 2,507.18 0.0M
2023-11-29 2,459.40 2,487.34 2,459.40 2,487.34 0.0M
2023-11-28 2,478.18 2,478.18 2,452.25 2,456.17 0.0M
2023-11-27 2,484.42 2,495.12 2,479.04 2,486.89 0.0M
2023-11-24 2,483.98 2,485.37 2,472.96 2,482.44 0.0M
2023-11-23 2,473.47 2,480.40 2,466.77 2,477.74 0.0M
2023-11-22 2,457.97 2,473.90 2,457.30 2,470.60 0.0M
2023-11-21 2,480.86 2,488.04 2,459.55 2,464.35 0.0M
2023-11-20 2,470.31 2,489.56 2,470.31 2,489.34 0.0M
2023-11-17 2,449.55 2,473.42 2,449.55 2,472.99 0.0M
2023-11-16 2,444.88 2,451.44 2,435.67 2,438.32 0.0M
2023-11-15 2,448.32 2,469.23 2,443.58 2,456.01 0.0M
2023-11-14 2,405.44 2,441.15 2,392.52 2,440.52 0.0M
2023-11-13 2,395.86 2,410.98 2,393.72 2,402.17 0.0M
2023-11-10 2,395.25 2,402.34 2,369.23 2,379.01 0.0M
2023-11-09 2,383.80 2,400.53 2,377.99 2,395.55 0.0M
2023-11-08 2,361.01 2,400.47 2,361.01 2,388.94 0.0M
2023-11-07 2,357.25 2,364.49 2,347.76 2,354.73 0.0M
2023-11-06 2,380.57 2,385.07 2,368.24 2,372.85 0.0M
2023-11-03 2,402.70 2,406.71 2,369.13 2,373.65 0.0M
2023-11-02 2,365.97 2,406.43 2,364.86 2,402.96 0.0M
2023-11-01 2,381.39 2,382.65 2,343.12 2,356.16 0.0M
2023-10-31 2,362.89 2,382.58 2,362.39 2,376.15 0.0M
2023-10-30 2,358.15 2,361.00 2,344.56 2,351.42 0.0M
2023-10-27 2,351.02 2,367.13 2,342.35 2,348.39 0.0M
2023-10-26 2,323.70 2,341.32 2,308.30 2,339.06 0.0M
2023-10-25 2,374.48 2,374.83 2,319.02 2,331.09 0.0M
2023-10-24 2,361.77 2,372.58 2,344.26 2,366.66 0.0M
2023-10-23 2,359.78 2,367.67 2,330.82 2,348.45 0.0M
2023-10-20 2,352.06 2,372.69 2,344.58 2,361.54 0.0M
2023-10-19 2,398.84 2,411.67 2,370.88 2,370.88 0.0M
2023-10-18 2,443.08 2,444.16 2,412.47 2,413.81 0.0M
2023-10-17 2,458.32 2,469.89 2,440.82 2,451.58 0.0M
2023-10-16 2,479.71 2,480.68 2,451.79 2,455.79 0.0M
2023-10-13 2,484.02 2,486.37 2,453.73 2,475.56 0.0M
2023-10-12 2,508.41 2,523.27 2,496.70 2,496.70 0.0M
2023-10-11 2,505.24 2,518.19 2,497.12 2,499.70 0.0M
2023-10-10 2,490.00 2,509.43 2,490.00 2,505.62 0.0M
2023-10-09 2,474.63 2,481.27 2,461.00 2,462.00 0.0M
2023-10-06 2,468.17 2,480.86 2,456.71 2,475.27 0.0M
2023-10-05 2,438.50 2,461.29 2,435.68 2,454.82 0.0M
2023-10-04 2,409.55 2,444.01 2,401.92 2,419.42 0.0M
2023-10-03 2,446.54 2,451.67 2,422.07 2,423.03 0.0M
2023-10-02 2,507.14 2,512.22 2,448.46 2,449.48 0.0M
2023-09-29 2,499.67 2,519.89 2,497.73 2,497.73 0.0M
2023-09-28 2,480.79 2,485.58 2,467.20 2,479.02 0.0M
2023-09-27 2,478.50 2,496.94 2,475.64 2,475.97 0.0M
2023-09-26 2,485.45 2,498.31 2,480.70 2,483.45 0.0M
2023-09-25 2,517.62 2,523.54 2,488.37 2,493.54 0.0M
2023-09-22 2,521.35 2,526.51 2,514.00 2,520.86 0.0M
2023-09-21 2,545.26 2,563.46 2,532.55 2,532.90 0.0M
2023-09-20 2,530.94 2,567.27 2,530.94 2,562.96 0.0M
2023-09-19 2,525.97 2,535.19 2,520.05 2,523.57 0.0M
2023-09-18 2,536.68 2,548.94 2,529.51 2,531.37 0.0M
2023-09-15 2,566.38 2,571.45 2,546.09 2,546.82 0.0M
2023-09-14 2,507.52 2,558.23 2,507.52 2,558.23 0.0M
2023-09-13 2,494.95 2,502.80 2,484.29 2,502.80 0.0M
2023-09-12 2,527.14 2,527.63 2,503.68 2,503.68 0.0M
2023-09-11 2,520.35 2,534.15 2,509.85 2,518.62 0.0M
2023-09-08 2,510.07 2,526.88 2,498.84 2,515.87 0.0M
2023-09-07 2,513.38 2,518.50 2,498.70 2,504.77 0.0M
2023-09-06 2,523.44 2,529.44 2,496.99 2,524.99 0.0M
2023-09-05 2,560.13 2,563.55 2,536.93 2,536.93 0.0M
2023-09-04 2,573.12 2,587.61 2,567.01 2,567.01 0.0M
2023-09-01 2,552.73 2,569.14 2,550.10 2,566.32 0.0M
2023-08-31 2,567.82 2,578.18 2,549.56 2,550.58 0.0M
2023-08-30 2,628.00 2,628.00 2,566.12 2,567.11 0.0M
2023-08-29 2,624.07 2,638.30 2,624.07 2,631.99 0.0M
2023-08-28 2,609.70 2,621.75 2,605.04 2,617.57 0.0M
2023-08-25 2,591.05 2,608.81 2,588.35 2,594.81 0.0M
2023-08-24 2,610.20 2,624.50 2,597.74 2,600.62 0.0M
2023-08-23 2,593.33 2,608.85 2,591.59 2,594.63 0.0M
2023-08-22 2,589.87 2,601.37 2,588.44 2,588.44 0.0M
2023-08-21 2,578.05 2,599.53 2,578.05 2,580.30 0.0M
2023-08-18 2,577.29 2,581.71 2,563.23 2,573.04 0.0M
2023-08-17 2,589.95 2,600.52 2,583.40 2,587.36 0.0M
2023-08-16 2,599.44 2,612.58 2,593.65 2,608.98 0.0M
2023-08-15 2,625.20 2,628.69 2,601.86 2,602.65 0.0M
2023-08-14 2,615.82 2,628.41 2,609.96 2,625.12 0.0M
2023-08-11 2,645.26 2,653.05 2,622.65 2,627.24 0.0M
2023-08-10 2,648.92 2,662.98 2,633.92 2,654.87 0.0M
2023-08-09 2,668.32 2,675.30 2,655.92 2,658.33 0.0M
2023-08-08 2,612.77 2,656.54 2,605.52 2,653.57 0.0M
2023-08-07 2,607.36 2,627.29 2,602.63 2,619.81 0.0M
2023-08-04 2,618.32 2,628.24 2,603.10 2,612.30 0.0M
2023-08-03 2,618.06 2,631.02 2,617.64 2,619.99 0.0M
2023-08-02 2,634.74 2,645.39 2,619.09 2,626.09 0.0M
2023-08-01 2,667.95 2,669.92 2,659.22 2,662.18 0.0M
2023-07-31 2,664.17 2,682.63 2,655.18 2,673.41 0.0M
2023-07-28 2,669.60 2,671.69 2,653.85 2,657.85 0.0M
2023-07-27 2,685.88 2,700.90 2,683.59 2,691.56 0.0M
2023-07-26 2,692.34 2,693.87 2,665.65 2,673.41 0.0M
2023-07-25 2,679.07 2,697.99 2,668.52 2,693.87 0.0M
2023-07-24 2,698.84 2,705.97 2,686.12 2,689.96 0.0M
2023-07-21 2,687.16 2,697.58 2,684.14 2,693.88 0.0M
2023-07-20 2,681.26 2,699.27 2,681.26 2,692.20 0.0M
2023-07-19 2,695.11 2,702.55 2,682.49 2,690.13 0.0M
2023-07-18 2,665.69 2,685.63 2,662.47 2,685.63 0.0M
2023-07-17 2,655.60 2,672.33 2,649.56 2,667.15 0.0M
2023-07-14 2,660.86 2,680.12 2,660.86 2,668.43 0.0M
2023-07-13 2,656.96 2,681.37 2,653.12 2,670.99 0.0M
2023-07-12 2,628.89 2,650.44 2,612.60 2,647.01 0.0M
2023-07-11 2,641.44 2,641.44 2,620.77 2,629.04 0.0M
2023-07-10 2,629.48 2,633.68 2,618.91 2,624.53 0.0M
2023-07-07 2,634.97 2,639.32 2,608.93 2,635.01 0.0M
2023-07-06 2,656.24 2,668.79 2,628.16 2,628.16 0.0M
2023-07-05 2,683.47 2,684.25 2,667.11 2,668.97 0.0M
2023-07-04 2,689.93 2,700.48 2,683.94 2,694.34 0.0M
2023-07-03 2,687.41 2,688.96 2,672.00 2,681.32 0.0M
2023-06-30 2,660.41 2,690.01 2,660.41 2,679.73 0.0M
2023-06-29 2,644.24 2,654.71 2,642.70 2,650.97 0.0M
2023-06-28 2,623.09 2,649.16 2,623.09 2,643.79 0.0M
2023-06-27 2,639.36 2,639.36 2,606.40 2,615.11 0.0M
2023-06-26 2,649.87 2,649.87 2,626.36 2,636.02 0.0M
2023-06-23 2,631.34 2,654.74 2,626.92 2,644.71 0.0M
2023-06-22 2,643.75 2,663.37 2,638.32 2,659.78 0.0M
2023-06-21 2,676.63 2,684.53 2,661.94 2,670.18 0.0M
2023-06-20 2,679.74 2,694.40 2,676.05 2,691.60 0.0M
2023-06-19 2,711.36 2,711.36 2,688.98 2,690.99 0.0M
2023-06-16 2,727.02 2,737.15 2,712.70 2,730.74 0.0M
2023-06-15 2,724.29 2,733.74 2,710.32 2,719.93 0.0M
2023-06-14 2,717.54 2,733.15 2,717.54 2,728.54 0.0M
2023-06-13 2,716.93 2,727.26 2,703.43 2,718.09 0.0M
2023-06-12 2,718.23 2,727.99 2,705.14 2,706.32 0.0M
2023-06-09 2,724.02 2,724.02 2,706.42 2,710.90 0.0M
2023-06-08 2,705.33 2,726.00 2,701.42 2,715.56 0.0M
2023-06-07 2,707.69 2,708.36 2,694.22 2,697.64 0.0M
2023-06-06 2,705.74 2,712.46 2,688.36 2,708.32 0.0M
2023-06-02 2,679.99 2,691.89 2,674.71 2,690.13 0.0M
2023-06-01 2,668.93 2,683.44 2,658.45 2,670.96 0.0M
2023-05-31 2,658.22 2,674.81 2,651.34 2,654.95 0.0M
2023-05-30 2,697.90 2,707.99 2,680.21 2,680.21 0.0M
2023-05-26 2,682.16 2,696.46 2,681.86 2,691.55 0.0M
2023-05-25 2,679.79 2,691.36 2,673.52 2,679.10 0.0M
2023-05-24 2,707.88 2,707.88 2,667.71 2,676.78 0.0M
2023-05-23 2,744.86 2,748.41 2,720.26 2,720.26 0.0M
2023-05-22 2,750.57 2,756.54 2,744.12 2,756.54 0.0M
2023-05-17 2,736.00 2,736.00 2,722.76 2,723.75 0.0M
2023-05-16 2,750.62 2,764.51 2,735.24 2,738.16 0.0M
2023-05-15 2,748.65 2,760.93 2,745.17 2,753.49 0.0M
2023-05-12 2,710.96 2,742.21 2,704.76 2,738.06 0.0M
2023-05-11 2,693.97 2,720.98 2,690.58 2,708.90 0.0M
2023-05-10 2,696.43 2,698.71 2,678.62 2,695.39 0.0M
2023-05-09 2,691.16 2,691.16 2,668.08 2,685.39 0.0M
2023-05-08 2,695.11 2,705.07 2,687.12 2,704.81 0.0M
2023-05-04 2,658.80 2,669.48 2,636.04 2,665.36 0.0M
2023-05-03 2,687.11 2,692.30 2,664.45 2,672.43 0.0M
2023-05-02 2,705.59 2,706.87 2,678.94 2,680.39 0.0M
2023-05-01 2,700.01 2,710.76 2,697.30 2,710.76 0.0M
2023-04-28 2,694.35 2,698.50 2,673.58 2,687.81 0.0M
2023-04-27 2,656.80 2,694.74 2,656.80 2,680.38 0.0M
2023-04-26 2,671.05 2,672.65 2,637.44 2,647.93 0.0M
2023-04-25 2,694.50 2,702.98 2,679.29 2,682.51 0.0M
2023-04-24 2,702.84 2,711.90 2,698.63 2,706.99 0.0M
2023-04-21 2,684.49 2,699.83 2,669.46 2,699.83 0.0M
2023-04-20 2,677.50 2,684.10 2,672.09 2,681.43 0.0M
2023-04-19 2,705.78 2,705.78 2,670.08 2,684.72 0.0M
2023-04-18 2,717.91 2,729.66 2,703.88 2,706.03 0.0M
2023-04-17 2,709.55 2,716.48 2,697.19 2,705.58 0.0M
2023-04-14 2,655.95 2,691.36 2,655.95 2,690.81 0.0M
2023-04-13 2,629.60 2,654.39 2,628.69 2,652.23 0.0M
2023-04-12 2,624.00 2,628.17 2,600.85 2,621.33 0.0M
2023-04-11 2,613.81 2,620.52 2,604.67 2,619.41 0.0M
2023-04-05 2,599.21 2,605.69 2,590.66 2,595.91 0.0M
2023-04-04 2,614.79 2,628.06 2,605.58 2,607.04 0.0M
2023-04-03 2,636.65 2,636.89 2,601.58 2,603.62 0.0M
2023-03-31 2,627.77 2,640.39 2,614.28 2,633.21 0.0M
2023-03-30 2,609.09 2,630.65 2,607.57 2,628.93 0.0M
2023-03-29 2,556.29 2,585.80 2,546.51 2,585.80 0.0M
2023-03-28 2,565.14 2,568.87 2,532.00 2,537.14 0.0M
2023-03-27 2,557.79 2,560.14 2,540.46 2,554.54 0.0M
2023-03-24 2,548.03 2,548.03 2,507.32 2,531.56 0.0M
2023-03-23 2,547.52 2,557.62 2,534.02 2,556.17 0.0M
2023-03-22 2,556.14 2,565.10 2,538.01 2,558.14 0.0M
2023-03-21 2,535.90 2,563.14 2,535.87 2,552.30 0.0M
2023-03-20 2,490.80 2,529.53 2,450.06 2,523.66 0.0M
2023-03-17 2,534.42 2,557.55 2,491.88 2,502.95 0.0M
2023-03-16 2,526.42 2,534.08 2,480.84 2,522.58 0.0M
2023-03-15 2,576.83 2,589.76 2,506.43 2,510.97 0.0M
2023-03-14 2,515.24 2,579.74 2,511.08 2,568.84 0.0M
2023-03-13 2,564.82 2,568.03 2,490.18 2,517.32 0.0M
2023-03-10 2,589.69 2,593.14 2,558.39 2,562.87 0.0M
2023-03-09 2,601.59 2,624.62 2,598.60 2,620.36 0.0M
2023-03-08 2,603.51 2,606.04 2,587.18 2,600.70 0.0M
2023-03-07 2,622.57 2,642.16 2,611.85 2,611.85 0.0M
2023-03-06 2,639.77 2,640.01 2,625.15 2,629.31 0.0M
2023-03-03 2,616.28 2,632.61 2,615.35 2,629.29 0.0M
2023-03-02 2,596.06 2,618.25 2,594.91 2,613.11 0.0M
2023-03-01 2,605.69 2,627.58 2,605.37 2,610.09 0.0M
2023-02-28 2,600.32 2,615.52 2,595.64 2,605.64 0.0M
2023-02-27 2,590.18 2,618.51 2,588.51 2,613.43 0.0M
2023-02-24 2,605.88 2,618.06 2,588.69 2,594.33 0.0M
2023-02-23 2,597.47 2,611.59 2,585.15 2,602.42 0.0M
2023-02-22 2,611.02 2,611.02 2,579.46 2,592.61 0.0M
2023-02-21 2,615.93 2,629.48 2,607.81 2,623.31 0.0M
2023-02-20 2,625.56 2,630.90 2,611.13 2,623.37 0.0M
2023-02-17 2,596.41 2,619.22 2,593.01 2,611.95 0.0M
2023-02-16 2,616.46 2,623.93 2,598.52 2,612.69 0.0M
2023-02-15 2,588.48 2,606.35 2,585.58 2,604.27 0.0M
2023-02-14 2,602.40 2,611.91 2,586.64 2,593.88 0.0M
2023-02-13 2,585.09 2,594.32 2,569.64 2,592.67 0.0M
2023-02-10 2,601.73 2,601.75 2,559.43 2,576.11 0.0M
2023-02-09 2,601.21 2,615.51 2,589.29 2,611.35 0.0M
2023-02-08 2,575.04 2,631.70 2,575.04 2,596.65 0.0M
2023-02-07 2,581.55 2,598.59 2,578.96 2,581.56 0.0M
2023-02-06 2,583.75 2,589.85 2,561.74 2,578.78 0.0M
2023-02-03 2,563.32 2,594.72 2,555.89 2,594.72 0.0M
2023-02-02 2,532.16 2,573.99 2,532.16 2,573.23 0.0M
2023-02-01 2,508.95 2,534.77 2,508.95 2,525.79 0.0M
2023-01-31 2,490.26 2,504.03 2,479.90 2,495.99 0.0M
2023-01-30 2,487.02 2,502.07 2,476.41 2,500.99 0.0M
2023-01-27 2,485.60 2,493.91 2,473.64 2,490.24 0.0M
2023-01-26 2,490.19 2,499.09 2,482.96 2,485.97 0.0M
2023-01-25 2,521.36 2,521.36 2,464.06 2,467.63 0.0M
2023-01-24 2,539.24 2,540.74 2,520.13 2,525.74 0.0M
2023-01-23 2,535.46 2,540.07 2,518.86 2,533.18 0.0M
2023-01-20 2,522.91 2,528.24 2,513.92 2,522.08 0.0M
2023-01-19 2,548.49 2,548.49 2,523.17 2,523.17 0.0M
2023-01-18 2,563.67 2,570.67 2,554.48 2,563.64 0.0M
2023-01-17 2,551.84 2,566.55 2,546.43 2,559.95 0.0M
2023-01-16 2,529.71 2,556.65 2,529.71 2,556.65 0.0M
2023-01-13 2,521.10 2,527.29 2,513.99 2,518.49 0.0M
2023-01-12 2,522.10 2,530.36 2,501.44 2,521.74 0.0M
2023-01-11 2,505.94 2,531.26 2,505.62 2,517.86 0.0M
2023-01-10 2,527.98 2,527.98 2,504.51 2,509.60 0.0M
2023-01-09 2,535.51 2,543.75 2,532.68 2,538.46 0.0M
2023-01-06 2,508.13 2,518.08 2,493.11 2,518.08 0.0M
2023-01-05 2,534.36 2,534.36 2,503.32 2,511.85 0.0M
2023-01-04 2,546.05 2,557.18 2,525.32 2,528.11 0.0M
2023-01-03 2,528.15 2,547.45 2,528.15 2,541.23 0.0M
2023-01-02 2,487.37 2,528.99 2,487.37 2,526.83 0.0M