OMX Copenhagen CAP NI (OMXCCAPNI)

OMXCCAPNI
🏛️ Dänemark →
1,872.00
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
2021-12-30 1,972.27 1,983.86 1,972.27 1,983.33 0.0M
2021-12-29 1,973.91 1,979.41 1,967.60 1,972.64 0.0M
2021-12-28 1,969.77 1,982.46 1,968.75 1,969.24 0.0M
2021-12-27 1,944.47 1,966.39 1,944.47 1,964.85 0.0M
2021-12-23 1,941.53 1,946.44 1,932.90 1,945.31 0.0M
2021-12-22 1,912.33 1,929.60 1,908.66 1,929.28 0.0M
2021-12-21 1,902.17 1,908.26 1,893.69 1,898.95 0.0M
2021-12-20 1,888.95 1,888.95 1,837.75 1,883.70 0.0M
2021-12-17 1,920.23 1,921.23 1,893.72 1,905.68 0.0M
2021-12-16 1,927.48 1,936.26 1,916.06 1,924.14 0.0M
2021-12-15 1,880.53 1,903.25 1,879.18 1,898.59 0.0M
2021-12-14 1,919.31 1,924.65 1,881.29 1,884.02 0.0M
2021-12-13 1,922.05 1,934.56 1,914.60 1,916.12 0.0M
2021-12-10 1,920.14 1,925.37 1,903.32 1,914.75 0.0M
2021-12-09 1,933.30 1,942.03 1,928.23 1,933.08 0.0M
2021-12-08 1,919.14 1,945.36 1,919.05 1,924.47 0.0M
2021-12-07 1,872.32 1,916.14 1,872.31 1,916.14 0.0M
2021-12-06 1,861.30 1,869.41 1,837.67 1,858.12 0.0M
2021-12-03 1,867.41 1,878.61 1,849.60 1,850.76 0.0M
2021-12-02 1,896.48 1,896.48 1,849.18 1,859.14 0.0M
2021-12-01 1,894.25 1,905.02 1,880.29 1,904.86 0.0M
2021-11-30 1,890.96 1,908.33 1,886.21 1,898.84 0.0M
2021-11-29 1,915.35 1,924.91 1,897.77 1,905.18 0.0M
2021-11-26 1,874.10 1,923.82 1,871.62 1,906.43 0.0M
2021-11-25 1,918.49 1,939.91 1,918.44 1,932.65 0.0M
2021-11-24 1,916.21 1,930.34 1,903.34 1,909.62 0.0M
2021-11-23 1,957.22 1,957.22 1,918.37 1,919.75 0.0M
2021-11-22 1,983.15 1,998.37 1,969.30 1,973.06 0.0M
2021-11-19 1,981.62 1,995.87 1,980.60 1,985.61 0.0M
2021-11-18 1,997.30 2,004.20 1,984.22 1,986.91 0.0M
2021-11-17 1,998.93 2,007.91 1,997.12 1,999.54 0.0M
2021-11-16 2,013.64 2,014.09 2,001.45 2,003.65 0.0M
2021-11-15 2,014.85 2,017.45 2,006.79 2,008.43 0.0M
2021-11-12 2,008.24 2,017.63 2,004.17 2,016.97 0.0M
2021-11-11 1,984.46 2,009.77 1,979.26 2,007.35 0.0M
2021-11-10 1,993.83 1,994.79 1,967.03 1,982.28 0.0M
2021-11-09 1,985.31 2,004.26 1,980.18 1,995.69 0.0M
2021-11-08 1,973.55 1,991.01 1,971.70 1,989.05 0.0M
2021-11-05 1,991.77 2,001.32 1,969.02 1,969.72 0.0M
2021-11-04 1,996.92 2,018.46 1,988.92 1,993.16 0.0M
2021-11-03 1,985.56 1,993.51 1,969.58 1,985.83 0.0M
2021-11-02 1,968.21 1,986.83 1,965.79 1,986.22 0.0M
2021-11-01 1,964.37 1,976.11 1,959.21 1,970.60 0.0M
2021-10-29 1,961.93 1,965.99 1,941.25 1,955.05 0.0M
2021-10-28 1,946.35 1,963.96 1,937.80 1,963.30 0.0M
2021-10-27 1,964.96 1,965.20 1,945.46 1,957.33 0.0M
2021-10-26 1,962.94 1,968.52 1,951.39 1,962.78 0.0M
2021-10-25 1,971.10 1,973.86 1,952.65 1,963.13 0.0M
2021-10-22 1,948.48 1,966.61 1,943.23 1,961.79 0.0M
2021-10-21 1,934.30 1,948.33 1,928.61 1,944.40 0.0M
2021-10-20 1,924.05 1,941.72 1,923.09 1,936.51 0.0M
2021-10-19 1,904.08 1,926.45 1,903.77 1,924.15 0.0M
2021-10-18 1,897.64 1,901.53 1,885.54 1,901.30 0.0M
2021-10-15 1,889.86 1,898.29 1,874.45 1,898.19 0.0M
2021-10-14 1,895.71 1,897.31 1,874.06 1,876.22 0.0M
2021-10-13 1,851.63 1,895.52 1,847.25 1,888.55 0.0M
2021-10-12 1,826.13 1,856.84 1,821.63 1,847.44 0.0M
2021-10-11 1,843.01 1,843.11 1,813.32 1,831.81 0.0M
2021-10-08 1,878.58 1,879.14 1,851.74 1,852.43 0.0M
2021-10-07 1,860.70 1,871.26 1,852.53 1,871.05 0.0M
2021-10-06 1,843.10 1,847.83 1,811.58 1,844.91 0.0M
2021-10-05 1,828.74 1,846.60 1,817.58 1,843.96 0.0M
2021-10-04 1,851.67 1,861.43 1,832.64 1,835.48 0.0M
2021-10-01 1,858.64 1,872.97 1,846.77 1,858.85 0.0M
2021-09-30 1,912.63 1,919.23 1,871.31 1,879.91 0.0M
2021-09-29 1,896.80 1,920.31 1,891.87 1,892.23 0.0M
2021-09-28 1,925.91 1,927.13 1,885.62 1,891.55 0.0M
2021-09-27 1,971.44 1,974.56 1,928.54 1,933.79 0.0M
2021-09-24 1,986.36 1,988.20 1,958.42 1,964.59 0.0M
2021-09-23 1,980.62 1,997.17 1,978.62 1,991.32 0.0M
2021-09-22 1,965.02 1,969.00 1,955.32 1,963.29 0.0M
2021-09-21 1,918.40 1,957.11 1,918.40 1,956.58 0.0M
2021-09-20 1,934.66 1,937.99 1,905.39 1,919.66 0.0M
2021-09-17 1,973.31 1,978.05 1,953.31 1,955.38 0.0M
2021-09-16 1,948.87 1,963.86 1,948.87 1,962.33 0.0M
2021-09-15 1,969.19 1,974.28 1,947.93 1,950.26 0.0M
2021-09-14 1,971.07 1,980.73 1,965.51 1,974.77 0.0M
2021-09-13 1,975.66 1,980.49 1,968.37 1,969.08 0.0M
2021-09-10 1,987.19 1,989.66 1,968.36 1,972.11 0.0M
2021-09-09 1,979.12 1,991.81 1,974.99 1,989.87 0.0M
2021-09-08 2,006.16 2,008.09 1,985.19 1,986.51 0.0M
2021-09-07 2,018.51 2,024.75 2,009.72 2,015.24 0.0M
2021-09-06 2,015.58 2,023.10 2,012.45 2,020.14 0.0M
2021-09-03 2,015.85 2,022.89 1,997.29 2,007.47 0.0M
2021-09-02 1,996.33 2,015.99 1,993.36 2,015.30 0.0M
2021-09-01 1,992.81 2,004.44 1,985.84 1,992.59 0.0M
2021-08-31 1,998.05 2,009.65 1,978.01 1,978.55 0.0M
2021-08-30 1,985.61 1,998.58 1,984.31 1,995.31 0.0M
2021-08-27 1,979.50 1,984.21 1,974.53 1,983.47 0.0M
2021-08-26 1,982.69 1,990.03 1,978.57 1,984.34 0.0M
2021-08-25 1,994.01 2,001.48 1,983.65 1,986.58 0.0M
2021-08-24 2,015.22 2,016.75 1,996.18 1,996.77 0.0M
2021-08-23 2,007.12 2,012.83 1,994.47 2,007.64 0.0M
2021-08-20 1,992.07 2,002.45 1,984.14 1,999.27 0.0M
2021-08-19 1,995.43 2,002.21 1,973.94 1,985.85 0.0M
2021-08-18 2,003.61 2,011.63 2,001.50 2,009.45 0.0M
2021-08-17 1,987.37 2,006.08 1,976.39 2,002.90 0.0M
2021-08-16 1,988.74 1,995.80 1,982.98 1,987.67 0.0M
2021-08-13 1,988.66 2,004.51 1,988.66 1,996.48 0.0M
2021-08-12 1,988.67 1,991.76 1,977.44 1,981.19 0.0M
2021-08-11 1,995.16 2,003.28 1,985.91 1,991.37 0.0M
2021-08-10 1,995.41 2,006.63 1,993.55 1,994.02 0.0M
2021-08-09 1,976.80 1,995.87 1,976.80 1,991.87 0.0M
2021-08-06 1,988.63 1,989.87 1,971.43 1,974.96 0.0M
2021-08-05 1,987.29 1,996.24 1,987.26 1,989.74 0.0M
2021-08-04 1,970.00 1,986.53 1,965.29 1,985.60 0.0M
2021-08-03 1,964.75 1,972.85 1,958.45 1,962.53 0.0M
2021-08-02 1,959.83 1,967.56 1,947.44 1,958.97 0.0M
2021-07-30 1,937.34 1,957.69 1,931.61 1,956.92 0.0M
2021-07-29 1,956.08 1,961.99 1,936.98 1,943.48 0.0M
2021-07-28 1,931.90 1,954.38 1,930.39 1,948.03 0.0M
2021-07-27 1,938.81 1,940.49 1,924.50 1,930.66 0.0M
2021-07-26 1,949.56 1,953.27 1,940.55 1,941.54 0.0M
2021-07-23 1,948.44 1,953.03 1,934.27 1,948.32 0.0M
2021-07-22 1,932.72 1,947.83 1,925.35 1,947.40 0.0M
2021-07-21 1,905.41 1,929.34 1,904.93 1,925.61 0.0M
2021-07-20 1,908.12 1,913.93 1,885.51 1,895.40 0.0M
2021-07-19 1,923.05 1,923.05 1,886.19 1,900.21 0.0M
2021-07-16 1,928.19 1,933.09 1,918.98 1,923.63 0.0M
2021-07-15 1,943.00 1,950.02 1,924.85 1,929.68 0.0M
2021-07-14 1,948.31 1,953.42 1,937.58 1,948.26 0.0M
2021-07-13 1,951.89 1,954.93 1,940.43 1,948.67 0.0M
2021-07-12 1,930.12 1,954.66 1,929.06 1,950.94 0.0M
2021-07-09 1,943.99 1,946.74 1,915.81 1,926.15 0.0M
2021-07-08 1,957.91 1,959.23 1,934.32 1,938.26 0.0M
2021-07-07 1,945.85 1,965.29 1,937.92 1,956.35 0.0M
2021-07-06 1,926.51 1,945.58 1,926.29 1,937.50 0.0M
2021-07-05 1,919.00 1,930.23 1,914.45 1,924.28 0.0M
2021-07-02 1,922.46 1,929.61 1,914.63 1,915.75 0.0M
2021-07-01 1,909.02 1,924.17 1,899.35 1,917.32 0.0M
2021-06-30 1,904.49 1,910.71 1,887.19 1,895.76 0.0M
2021-06-29 1,891.85 1,908.34 1,891.69 1,903.75 0.0M
2021-06-28 1,892.05 1,895.85 1,882.90 1,891.00 0.0M
2021-06-25 1,888.02 1,888.12 1,881.18 1,885.78 0.0M
2021-06-24 1,869.86 1,885.70 1,867.23 1,884.91 0.0M
2021-06-23 1,881.65 1,883.24 1,864.34 1,868.93 0.0M
2021-06-22 1,879.80 1,883.54 1,869.59 1,877.81 0.0M
2021-06-21 1,863.98 1,872.82 1,849.28 1,871.44 0.0M
2021-06-18 1,882.90 1,891.28 1,865.19 1,868.73 0.0M
2021-06-17 1,881.21 1,884.44 1,867.30 1,880.38 0.0M
2021-06-16 1,883.40 1,895.06 1,878.22 1,892.87 0.0M
2021-06-15 1,880.57 1,889.91 1,876.04 1,880.29 0.0M
2021-06-14 1,866.59 1,875.15 1,864.14 1,872.66 0.0M
2021-06-11 1,868.96 1,871.17 1,856.28 1,859.55 0.0M
2021-06-10 1,865.73 1,871.26 1,844.11 1,857.99 0.0M
2021-06-09 1,853.61 1,864.61 1,849.76 1,861.85 0.0M
2021-06-08 1,856.05 1,861.97 1,845.73 1,852.30 0.0M
2021-06-07 1,853.25 1,855.78 1,845.87 1,852.15 0.0M
2021-06-04 1,840.67 1,850.19 1,837.83 1,848.83 0.0M
2021-06-03 1,836.93 1,839.93 1,816.22 1,831.81 0.0M
2021-06-02 1,852.64 1,861.27 1,830.65 1,835.56 0.0M
2021-06-01 1,838.59 1,857.97 1,838.59 1,847.17 0.0M
2021-05-31 1,849.15 1,852.99 1,833.25 1,834.24 0.0M
2021-05-28 1,822.78 1,847.87 1,820.21 1,847.38 0.0M
2021-05-27 1,840.35 1,842.54 1,822.90 1,825.86 0.0M
2021-05-26 1,845.63 1,855.38 1,839.08 1,840.27 0.0M
2021-05-25 1,845.60 1,857.85 1,843.38 1,845.19 0.0M
2021-05-21 1,824.97 1,844.40 1,824.05 1,841.05 0.0M
2021-05-20 1,796.23 1,819.05 1,794.98 1,818.15 0.0M
2021-05-19 1,788.57 1,797.65 1,776.98 1,787.27 0.0M
2021-05-18 1,794.92 1,808.45 1,793.09 1,801.60 0.0M
2021-05-17 1,785.24 1,788.94 1,765.27 1,782.30 0.0M
2021-05-12 1,769.14 1,784.65 1,760.96 1,765.71 0.0M
2021-05-11 1,803.54 1,803.54 1,759.64 1,771.66 0.0M
2021-05-10 1,822.06 1,824.91 1,811.75 1,819.00 0.0M
2021-05-07 1,810.41 1,821.69 1,800.39 1,821.04 0.0M
2021-05-06 1,816.80 1,820.40 1,793.02 1,797.41 0.0M
2021-05-05 1,785.98 1,815.40 1,785.98 1,809.98 0.0M
2021-05-04 1,811.22 1,816.61 1,767.84 1,772.54 0.0M
2021-05-03 1,804.21 1,806.66 1,792.30 1,801.35 0.0M
2021-04-29 1,818.40 1,822.11 1,800.55 1,800.81 0.0M
2021-04-28 1,818.60 1,818.60 1,795.91 1,812.51 0.0M
2021-04-27 1,814.76 1,838.94 1,806.82 1,811.39 0.0M
2021-04-26 1,801.56 1,812.70 1,798.41 1,798.48 0.0M
2021-04-23 1,791.01 1,798.47 1,783.49 1,790.39 0.0M
2021-04-22 1,762.29 1,790.69 1,758.31 1,789.01 0.0M
2021-04-21 1,747.69 1,758.19 1,742.00 1,758.17 0.0M
2021-04-20 1,764.67 1,770.71 1,744.21 1,744.21 0.0M
2021-04-19 1,775.31 1,786.78 1,766.62 1,768.64 0.0M
2021-04-16 1,763.05 1,778.31 1,762.90 1,773.95 0.0M
2021-04-15 1,755.18 1,762.95 1,750.69 1,756.20 0.0M
2021-04-14 1,767.58 1,770.07 1,751.54 1,752.43 0.0M
2021-04-13 1,749.07 1,763.71 1,749.07 1,761.05 0.0M
2021-04-12 1,769.85 1,769.85 1,748.00 1,750.27 0.0M
2021-04-09 1,756.69 1,767.53 1,747.15 1,765.35 0.0M
2021-04-08 1,731.49 1,753.42 1,731.42 1,753.07 0.0M
2021-04-07 1,743.36 1,745.71 1,725.43 1,729.60 0.0M
2021-04-06 1,736.39 1,748.22 1,720.47 1,735.51 0.0M
2021-03-31 1,702.65 1,733.80 1,698.42 1,722.08 0.0M
2021-03-30 1,707.18 1,708.96 1,697.66 1,702.60 0.0M
2021-03-29 1,697.60 1,704.15 1,682.40 1,698.61 0.0M
2021-03-26 1,668.66 1,690.21 1,668.20 1,688.93 0.0M
2021-03-25 1,653.60 1,660.59 1,644.89 1,656.45 0.0M
2021-03-24 1,666.22 1,673.57 1,655.69 1,660.09 0.0M
2021-03-23 1,679.11 1,682.93 1,667.86 1,675.27 0.0M
2021-03-22 1,666.87 1,685.88 1,659.70 1,680.93 0.0M
2021-03-19 1,656.03 1,674.73 1,654.07 1,670.76 0.0M
2021-03-18 1,664.21 1,668.73 1,644.55 1,667.93 0.0M
2021-03-17 1,676.40 1,680.63 1,647.11 1,654.86 0.0M
2021-03-16 1,667.12 1,682.27 1,662.45 1,680.53 0.0M
2021-03-15 1,659.91 1,664.24 1,654.33 1,658.78 0.0M
2021-03-12 1,660.08 1,660.54 1,641.77 1,648.09 0.0M
2021-03-11 1,644.78 1,666.67 1,640.53 1,662.77 0.0M
2021-03-10 1,631.69 1,644.76 1,618.25 1,642.86 0.0M
2021-03-09 1,588.69 1,633.81 1,586.05 1,630.84 0.0M
2021-03-08 1,585.42 1,589.29 1,562.37 1,582.54 0.0M
2021-03-05 1,581.35 1,587.50 1,569.15 1,570.97 0.0M
2021-03-04 1,598.63 1,609.76 1,574.56 1,586.34 0.0M
2021-03-03 1,643.60 1,647.73 1,600.42 1,606.53 0.0M
2021-03-02 1,649.07 1,658.81 1,639.25 1,639.39 0.0M
2021-03-01 1,641.91 1,653.55 1,639.94 1,646.85 0.0M
2021-02-26 1,630.02 1,644.47 1,613.20 1,623.25 0.0M
2021-02-25 1,642.60 1,652.08 1,640.62 1,646.85 0.0M
2021-02-24 1,621.58 1,640.62 1,620.00 1,628.62 0.0M
2021-02-23 1,651.30 1,656.63 1,604.64 1,628.56 0.0M
2021-02-22 1,669.31 1,674.39 1,651.41 1,651.41 0.0M
2021-02-19 1,674.05 1,683.37 1,660.56 1,676.57 0.0M
2021-02-18 1,695.28 1,703.84 1,671.43 1,671.46 0.0M
2021-02-17 1,698.53 1,705.13 1,690.38 1,695.37 0.0M
2021-02-16 1,707.42 1,709.40 1,701.97 1,703.28 0.0M
2021-02-15 1,701.66 1,707.99 1,695.44 1,704.94 0.0M
2021-02-12 1,677.53 1,691.57 1,673.78 1,689.93 0.0M
2021-02-11 1,641.19 1,670.22 1,641.19 1,670.20 0.0M
2021-02-10 1,662.01 1,662.80 1,635.77 1,639.32 0.0M
2021-02-09 1,669.44 1,675.07 1,660.08 1,663.75 0.0M
2021-02-08 1,680.68 1,685.50 1,669.30 1,672.17 0.0M
2021-02-05 1,670.00 1,681.45 1,669.96 1,677.60 0.0M
2021-02-04 1,665.36 1,684.10 1,654.34 1,659.56 0.0M
2021-02-03 1,670.68 1,679.88 1,659.86 1,662.96 0.0M
2021-02-02 1,645.91 1,665.03 1,644.05 1,658.88 0.0M
2021-02-01 1,616.67 1,641.59 1,614.67 1,636.86 0.0M
2021-01-29 1,614.91 1,624.61 1,604.62 1,608.44 0.0M
2021-01-28 1,602.23 1,635.64 1,555.07 1,635.64 0.0M
2021-01-27 1,653.60 1,653.63 1,600.67 1,622.01 0.0M
2021-01-26 1,672.94 1,679.33 1,657.93 1,659.64 0.0M
2021-01-25 1,691.14 1,692.21 1,667.66 1,680.52 0.0M
2021-01-22 1,686.95 1,690.23 1,671.40 1,682.55 0.0M
2021-01-21 1,696.99 1,706.89 1,687.30 1,689.71 0.0M
2021-01-20 1,692.39 1,693.15 1,675.43 1,690.69 0.0M
2021-01-19 1,677.32 1,689.44 1,673.03 1,688.19 0.0M
2021-01-18 1,652.05 1,675.97 1,652.05 1,669.29 0.0M
2021-01-15 1,674.49 1,677.75 1,650.66 1,657.75 0.0M
2021-01-14 1,670.06 1,680.11 1,667.33 1,677.61 0.0M
2021-01-13 1,666.74 1,670.90 1,645.98 1,670.90 0.0M
2021-01-12 1,687.78 1,694.58 1,666.79 1,669.15 0.0M
2021-01-11 1,695.38 1,697.29 1,678.24 1,682.92 0.0M
2021-01-08 1,696.48 1,706.98 1,689.99 1,698.16 0.0M
2021-01-07 1,674.11 1,687.83 1,674.11 1,683.86 0.0M
2021-01-06 1,675.21 1,675.21 1,659.21 1,661.58 0.0M
2021-01-05 1,678.18 1,678.97 1,662.96 1,664.75 0.0M
2021-01-04 1,674.63 1,688.79 1,671.45 1,680.20 0.0M