Grundlæggende Instrumenter
Dato | Luk | Ændring | % Ændre | Åbn | Høj | Lav |
---|---|---|---|---|---|---|
17. feb. 2025 | 22072.26 | -59.61 | -0.27% | 22131.86 | 22240.76 | 22025.49 |
10. feb. 2025 | 22131.97 | 582.86 | 2.7% | 21549.11 | 22148.11 | 21417.62 |
3. feb. 2025 | 21549.47 | 552.13 | 2.62% | 20997.34 | 21868.99 | 20859.61 |
27. jan. 2025 | 20997.11 | -535.23 | -2.49% | 21532.34 | 21846.49 | 20631.12 |
20. jan. 2025 | 21532.22 | 139.38 | 0.65% | 21392.84 | 21941.62 | 21228.84 |
13. jan. 2025 | 21393.09 | 563.61 | 2.7% | 20829.47 | 21526.99 | 20525.14 |
6. jan. 2025 | 20829.61 | -498.87 | -2.34% | 21328.47 | 21700.01 | 20705.37 |
30. dec. 2024 | 21326.86 | -162.37 | -0.76% | 21489.22 | 21508.36 | 20784.01 |
23. dec. 2024 | 21488.74 | 104.27 | 0.48% | 21384.47 | 21856.49 | 21214.49 |
16. dec. 2024 | 21384.34 | -382.89 | -1.76% | 21767.22 | 22132.01 | 20721.12 |
9. dec. 2024 | 21767.11 | 154.25 | 0.71% | 21612.86 | 21884.51 | 21313.89 |
2. dec. 2024 | 21612.49 | 704.9 | 3.37% | 20907.59 | 21624.97 | 20880.61 |
25. nov. 2024 | 20904.09 | 43.7 | 0.2% | 20860.38 | 21002.88 | 20609.26 |
18. nov. 2024 | 20857.62 | 387.61 | 1.89% | 20470 | 20875.62 | 20287.5 |
11. nov. 2024 | 20470.5 | -726.5 | -3.43% | 21197 | 21231.25 | 20308.38 |
4. nov. 2024 | 21194.62 | 1180.86 | 5.9% | 20013.75 | 21201.75 | 19895.5 |
28. okt. 2024 | 20012.25 | -446.75 | -2.19% | 20459 | 20647.25 | 19877.5 |
21. okt. 2024 | 20458.38 | 105.76 | 0.51% | 20352.62 | 20557.25 | 19926 |
14. okt. 2024 | 20351.62 | 102.36 | 0.5% | 20249.25 | 20500.62 | 20031.25 |
7. okt. 2024 | 20247.25 | 210.79 | 1.05% | 20036.45 | 20319.88 | 19709.38 |
30. sep. 2024 | 20037.38 | -19 | -0.1% | 20056.38 | 20119 | 19617.75 |
23. sep. 2024 | 20055.75 | 226 | 1.13% | 19829.75 | 20314.62 | 19718.88 |
16. sep. 2024 | 19829.5 | 309.5 | 1.58% | 19520 | 19954.88 | 19284.75 |
9. sep. 2024 | 19520.38 | 1105.88 | 6% | 18414.5 | 19558.5 | 18409.62 |
2. sep. 2024 | 18415.12 | -1118.77 | -5.73% | 19533.88 | 19633.25 | 18306.62 |
26. aug. 2024 | 19533.62 | -154.14 | -0.79% | 19687.75 | 19770.25 | 19074.12 |
19. aug. 2024 | 19688 | 129.5 | 0.66% | 19558.5 | 19938 | 19435.75 |
12. aug. 2024 | 19558.62 | 1033.61 | 5.57% | 18525 | 19584.62 | 18422.75 |
5. aug. 2024 | 18525.25 | 381.13 | 2.1% | 18144.12 | 18575.38 | 17238.38 |
29. jul. 2024 | 18144 | -949 | -4.98% | 19093 | 19575.88 | 18095.38 |
22. jul. 2024 | 19092.88 | -544.87 | -2.78% | 19637.75 | 19910.62 | 18722.5 |
15. jul. 2024 | 19638 | -714.25 | -3.51% | 20352.25 | 20592.88 | 19474.25 |
8. jul. 2024 | 20352.12 | -6.5 | -0.04% | 20358.62 | 20758.75 | 20128.75 |
1. jul. 2024 | 20358.75 | 656.13 | 3.33% | 19702.62 | 20405.5 | 19568.62 |
24. jun. 2024 | 19702.25 | -34.37 | -0.18% | 19736.62 | 20024 | 19457.75 |
17. jun. 2024 | 19736.38 | 44.13 | 0.22% | 19692.25 | 20087.75 | 19621.75 |
10. jun. 2024 | 19692 | 701.25 | 3.69% | 18990.75 | 19705.88 | 18938.38 |
3. jun. 2024 | 18990.62 | 455.11 | 2.45% | 18535.5 | 19117.88 | 18386.25 |
27. maj 2024 | 18535.62 | -231.27 | -1.24% | 18766.88 | 18909.88 | 18184.5 |
20. maj 2024 | 18766.62 | 186.73 | 1% | 18579.88 | 18949 | 18548.75 |
13. maj 2024 | 18579.75 | 430.02 | 2.36% | 18149.73 | 18670.62 | 18072.88 |
6. maj 2024 | 18149.47 | 254.62 | 1.42% | 17894.85 | 18250.38 | 17875.35 |
29. apr. 2024 | 17894.47 | 134.12 | 0.75% | 17760.35 | 17953.1 | 17274.38 |
22. apr. 2024 | 17760.23 | 632.88 | 3.69% | 17127.35 | 17772.12 | 17005.75 |
15. apr. 2024 | 17127.47 | -941.5 | -5.22% | 18068.97 | 18180.25 | 16967 |
8. apr. 2024 | 18068.73 | -53 | -0.3% | 18121.73 | 18341 | 17863.88 |
1. apr. 2024 | 18120.47 | -270.88 | -1.48% | 18391.35 | 18393.6 | 17850.73 |
25. mar. 2024 | 18391.6 | 40.75 | 0.22% | 18350.85 | 18394.47 | 18156.25 |
18. mar. 2024 | 18350.97 | 516.87 | 2.89% | 17834.1 | 18468.08 | 17808.62 |
11. mar. 2024 | 17834.23 | -193.87 | -1.08% | 18028.1 | 18245.62 | 17760.5 |
4. mar. 2024 | 18028.35 | -278.25 | -1.52% | 18306.6 | 18417.75 | 17803.88 |
26. feb. 2024 | 18305.6 | 370.36 | 2.06% | 17935.23 | 18334.25 | 17789.75 |
19. feb. 2024 | 17935.35 | 221.25 | 1.24% | 17714.1 | 18095.75 | 17313.62 |
12. feb. 2024 | 17713.97 | -243.03 | -1.36% | 17957 | 18044.12 | 17471.75 |
5. feb. 2024 | 17957 | 341.61 | 1.93% | 17615.38 | 17992.38 | 17464.5 |
29. jan. 2024 | 17615.5 | 246.38 | 1.41% | 17369.12 | 17681.75 | 17120 |
22. jan. 2024 | 17369.12 | 17.11 | 0.09% | 17352 | 17668.62 | 17284.25 |
15. jan. 2024 | 17352.12 | 547.11 | 3.25% | 16805 | 17367.38 | 16554.12 |
8. jan. 2024 | 16807 | 482 | 2.95% | 16325 | 16912.5 | 16220.88 |
1. jan. 2024 | 16325.12 | -506 | -3.01% | 16831.12 | 16850.5 | 16176 |
25. dec. 2023 | 16817.25 | 51.86 | 0.3% | 16765.38 | 16975.62 | 16750.12 |
18. dec. 2023 | 16762.75 | 149 | 0.89% | 16613.75 | 16862.38 | 16547.62 |
11. dec. 2023 | 16603.62 | 514.23 | 3.19% | 16089.38 | 16673.12 | 16030.5 |
4. dec. 2023 | 16089.5 | 130.25 | 0.81% | 15959.25 | 16102.25 | 15693.38 |
27. nov. 2023 | 15959.38 | 17.25 | 0.1% | 15942.12 | 16166.88 | 15820.88 |
20. nov. 2023 | 15942.12 | 136.5 | 0.86% | 15805.62 | 16125.25 | 15779.12 |
13. nov. 2023 | 15805.62 | 314.24 | 2.02% | 15491.38 | 15977.25 | 15399.88 |
6. nov. 2023 | 15491.38 | 393.62 | 2.6% | 15097.75 | 15543.62 | 15061.38 |
30. okt. 2023 | 15097.62 | 848.24 | 5.95% | 14249.38 | 15151.38 | 14220.25 |
23. okt. 2023 | 14249.25 | -360 | -2.47% | 14609.25 | 14847 | 14053.38 |
16. okt. 2023 | 14609.25 | -434 | -2.89% | 15043.25 | 15210.62 | 14543.25 |
9. okt. 2023 | 15043.12 | 152.24 | 1.02% | 14890.88 | 15337.5 | 14814.5 |
2. okt. 2023 | 14891 | 86.12 | 0.58% | 14804.88 | 15022.12 | 14441.25 |
25. sep. 2023 | 14804.88 | 74.5 | 0.5% | 14730.38 | 14904.5 | 14427.62 |
18. sep. 2023 | 14730.62 | -497.63 | -3.27% | 15228.25 | 15271.5 | 14667.75 |
11. sep. 2023 | 15228.12 | -80.63 | -0.53% | 15308.75 | 15519.5 | 15168.12 |
4. sep. 2023 | 15308.75 | -179.75 | -1.17% | 15488.5 | 15558 | 15135.5 |
28. aug. 2023 | 15488.62 | 518 | 3.46% | 14970.62 | 15629.5 | 14934.12 |
21. aug. 2023 | 14970.62 | 246.12 | 1.67% | 14724.5 | 15365.25 | 14666.12 |
14. aug. 2023 | 14724.5 | -344.75 | -2.29% | 15069.25 | 15269 | 14552.5 |
7. aug. 2023 | 15069.25 | -250.5 | -1.64% | 15319.75 | 15418.5 | 14967.88 |
31. jul. 2023 | 15319.5 | -460.75 | -2.92% | 15780.25 | 15802.75 | 15249.62 |
24. jul. 2023 | 15780.25 | 346.75 | 2.24% | 15433.5 | 15970.25 | 15373.88 |
17. jul. 2023 | 15433.5 | -100.5 | -0.65% | 15534 | 15932.62 | 15404.38 |
10. jul. 2023 | 15533.88 | 496.5 | 3.3% | 15037.38 | 15722 | 14919.38 |
3. jul. 2023 | 15037.5 | -152.88 | -1.01% | 15190.38 | 15276.38 | 14968 |
26. jun. 2023 | 15190.38 | 256 | 1.71% | 14934.38 | 15220.5 | 14686.88 |
19. jun. 2023 | 14934.25 | -186.63 | -1.24% | 15120.88 | 15130.12 | 14786.25 |
12. jun. 2023 | 15120.88 | 542.5 | 3.72% | 14578.38 | 15289.38 | 14565.12 |
5. jun. 2023 | 14578.5 | 70.5 | 0.48% | 14508 | 14669.25 | 14233 |
29. maj 2023 | 14507.5 | 131.75 | 0.91% | 14375.75 | 14593.12 | 14211.12 |
22. maj 2023 | 14375.75 | 575.37 | 4.16% | 13800.38 | 14413.75 | 13518.62 |
15. maj 2023 | 13800.5 | 491.5 | 3.69% | 13309 | 13909.12 | 13292.62 |
8. maj 2023 | 13309 | 69.25 | 0.52% | 13239.75 | 13436.5 | 13142.25 |
1. maj 2023 | 13239.25 | 7.62 | 0.05% | 13231.62 | 13292.12 | 12936.88 |
24. apr. 2023 | 13231.75 | 250.37 | 1.92% | 12981.38 | 13259 | 12718 |
17. apr. 2023 | 12981.5 | -106.13 | -0.82% | 13087.62 | 13199 | 12895.12 |
10. apr. 2023 | 13087.62 | 39.12 | 0.29% | 13048.5 | 13151.75 | 12820.12 |
3. apr. 2023 | 13048.62 | -71.76 | -0.55% | 13120.38 | 13227.12 | 12842.62 |
27. mar. 2023 | 13120.12 | 296.74 | 2.31% | 12823.38 | 13190.5 | 12515.62 |
20. mar. 2023 | 12823.12 | 246.62 | 1.96% | 12576.5 | 12948.75 | 12396 |
13. mar. 2023 | 12576.62 | 594.62 | 4.96% | 11982 | 12673.5 | 11667 |
6. mar. 2023 | 11982 | -291.63 | -2.38% | 12273.62 | 12467.25 | 11788 |
27. feb. 2023 | 12273.5 | 281.12 | 2.34% | 11992.38 | 12308.5 | 11810.5 |
20. feb. 2023 | 11992.5 | -333.13 | -2.71% | 12325.62 | 12383.25 | 11897.25 |
13. feb. 2023 | 12325.62 | -18.5 | -0.15% | 12344.12 | 12349.62 | 12312.62 |
6. feb. 2023 | 12266.12 | -274 | -2.19% | 12540.12 | 12774.25 | 12201.38 |
30. jan. 2023 | 12540.12 | 394.5 | 3.24% | 12145.62 | 12894.75 | 11814.75 |
23. jan. 2023 | 12145.62 | 547.62 | 4.72% | 11598 | 12249.62 | 11546.5 |
16. jan. 2023 | 11598.25 | 82.37 | 0.71% | 11515.88 | 11691.25 | 11246.75 |
9. jan. 2023 | 11516 | 451.62 | 4.08% | 11064.38 | 11550.25 | 11015.38 |
2. jan. 2023 | 11064.5 | 27.5 | 0.24% | 11037 | 11096.25 | 10674.38 |
26. dec. 2022 | 10955.25 | -55.13 | -0.51% | 11010.38 | 11089.62 | 10666.75 |
19. dec. 2022 | 10976.12 | -268.76 | -2.4% | 11244.88 | 11303.25 | 10775.62 |
12. dec. 2022 | 11244.88 | -281.88 | -2.45% | 11526.75 | 12261 | 11169.62 |
5. dec. 2022 | 11526.88 | -457.63 | -3.82% | 11984.5 | 11992.25 | 11408.38 |
28. nov. 2022 | 11984.5 | 279.37 | 2.38% | 11705.12 | 12117.5 | 11444.25 |
21. nov. 2022 | 11704.75 | 27.62 | 0.23% | 11677.12 | 11906.62 | 11495.75 |
14. nov. 2022 | 11676.88 | -99 | -0.85% | 11775.88 | 12084.62 | 11489.25 |
7. nov. 2022 | 11775.88 | 1014.62 | 9.42% | 10761.25 | 11841.38 | 10750.25 |
31. okt. 2022 | 10761 | -754.13 | -6.55% | 11515.12 | 11578.75 | 10601.88 |
24. okt. 2022 | 11514.25 | 106.5 | 0.93% | 11407.75 | 11685.75 | 10884 |
17. okt. 2022 | 11407.62 | 665.37 | 6.19% | 10742.25 | 11486.5 | 10712.12 |
10. okt. 2022 | 10741.75 | -239.13 | -2.18% | 10980.88 | 11201.25 | 10431.12 |
3. okt. 2022 | 10981 | 96.75 | 0.88% | 10884.25 | 11669.62 | 10831.75 |
26. sep. 2022 | 10884.12 | -397 | -3.52% | 11281.12 | 11548.5 | 10871.5 |
19. sep. 2022 | 11281.5 | -32.88 | -0.3% | 11314.38 | 11318.62 | 11264.38 |
12. sep. 2022 | 11856.75 | -771 | -6.11% | 12627.75 | 12902.25 | 11704.88 |
5. sep. 2022 | 12627.75 | 512.75 | 4.23% | 12115 | 12674.5 | 11916.88 |
29. aug. 2022 | 12114.88 | -290.75 | -2.35% | 12405.62 | 12647 | 12009.12 |
22. aug. 2022 | 12405.75 | -762.5 | -5.8% | 13168.25 | 13205.88 | 12398.75 |
15. aug. 2022 | 13168.25 | -350.13 | -2.6% | 13518.38 | 13722.88 | 13158.38 |
8. aug. 2022 | 13518.38 | 359.75 | 2.73% | 13158.62 | 13560.75 | 12942.62 |
1. aug. 2022 | 13158.38 | 260.12 | 2.01% | 12898.25 | 13362.25 | 12794.88 |
25. jul. 2022 | 12898.12 | 524 | 4.23% | 12374.12 | 12987.75 | 12045.38 |
18. jul. 2022 | 12374.12 | 344.87 | 2.86% | 12029.25 | 12670.25 | 11829.5 |
11. jul. 2022 | 12029.12 | -57.63 | -0.48% | 12086.75 | 12093.75 | 11449.75 |
4. jul. 2022 | 12087.12 | 544.24 | 4.71% | 11542.88 | 12180.75 | 11358.62 |
27. jun. 2022 | 11543.38 | -515.38 | -4.28% | 12058.75 | 12226.75 | 11317.25 |
20. jun. 2022 | 12058.75 | 665.12 | 5.83% | 11393.62 | 12128.75 | 11239.25 |
13. jun. 2022 | 11394.12 | -270 | -2.32% | 11664.12 | 11759 | 11035 |
6. jun. 2022 | 11664.12 | -883.38 | -7.05% | 12547.5 | 12807.5 | 11647.5 |
30. maj 2022 | 12547.62 | -187.13 | -1.47% | 12734.75 | 12942.38 | 12439.62 |
23. maj 2022 | 12734.88 | 763.62 | 6.37% | 11971.25 | 12754.62 | 11573.5 |
16. maj 2022 | 11971.62 | -495 | -3.98% | 12466.62 | 12588.88 | 11489.5 |
9. maj 2022 | 12466.5 | -108.88 | -0.87% | 12575.38 | 12622.12 | 11688.75 |
2. maj 2022 | 12575.38 | -305.88 | -2.38% | 12881.25 | 13555.62 | 12518.88 |
25. apr. 2022 | 12880.62 | -444.88 | -3.34% | 13325.5 | 13580.12 | 12801.62 |
18. apr. 2022 | 13326.12 | -407.13 | -2.97% | 13733.25 | 14294.38 | 13287.38 |
11. apr. 2022 | 13733.25 | -578.75 | -4.05% | 14312 | 14312 | 13726.75 |
4. apr. 2022 | 14312.12 | -502.5 | -3.4% | 14814.62 | 15190.12 | 14306.88 |
28. mar. 2022 | 14814.5 | 93.5 | 0.63% | 14721 | 15264.88 | 14658.88 |
21. mar. 2022 | 14749 | 326.25 | 2.26% | 14422.75 | 14841 | 14187.75 |
14. mar. 2022 | 14439.5 | 1087.25 | 8.14% | 13352.25 | 14444.5 | 12944.88 |
7. mar. 2022 | 13309 | -395.75 | -2.89% | 13704.75 | 13881.13 | 13103.5 |
28. feb. 2022 | 13805.25 | 62.25 | 0.45% | 13743 | 14393.38 | 13691.5 |
21. feb. 2022 | 14195 | 253 | 1.81% | 13942 | 14202.63 | 13031.5 |
14. feb. 2022 | 13942 | -311.75 | -2.19% | 14253.75 | 14674.88 | 13913.75 |
7. feb. 2022 | 14253.75 | -428.5 | -2.92% | 14682.25 | 15077.75 | 14193.25 |
31. jan. 2022 | 14682.25 | 217.5 | 1.5% | 14464.75 | 15276.38 | 14367.5 |
24. jan. 2022 | 14444.88 | 27.12 | 0.18% | 14417.75 | 14653.38 | 13715.25 |
17. jan. 2022 | 14426.88 | -1214.38 | -7.77% | 15641.25 | 15649 | 14420.25 |
10. jan. 2022 | 15626 | 14.75 | 0.09% | 15611.25 | 16016.75 | 15160.75 |
3. jan. 2022 | 15584.63 | -802.88 | -4.9% | 16387.5 | 16566.38 | 15521.5 |
27. dec. 2021 | 16336.63 | 1.5 | 0% | 16335.13 | 16662.38 | 16308.38 |
20. dec. 2021 | 16335.13 | 510.37 | 3.22% | 15824.75 | 16359.13 | 15497.88 |
13. dec. 2021 | 15832.88 | -501.13 | -3.07% | 16334 | 16459.25 | 15654.13 |
6. dec. 2021 | 16319 | 625.25 | 3.98% | 15693.75 | 16435.25 | 15559.75 |
29. nov. 2021 | 15693.75 | -410.75 | -2.56% | 16104.5 | 16458 | 15538.75 |
22. nov. 2021 | 16041.25 | -572 | -3.45% | 16613.25 | 16767.63 | 15992.13 |
15. nov. 2021 | 16613.25 | 385.62 | 2.37% | 16227.63 | 16629.25 | 16089.75 |
8. nov. 2021 | 16227.63 | -88.88 | -0.55% | 16316.5 | 16400.75 | 15904.38 |
1. nov. 2021 | 16316.5 | 417.5 | 2.62% | 15899 | 16457 | 15782 |
25. okt. 2021 | 15873.38 | 543.37 | 3.54% | 15330 | 15874 | 15308.88 |
18. okt. 2021 | 15335.5 | 162.75 | 1.07% | 15172.75 | 15496.75 | 15050.75 |
11. okt. 2021 | 15154.38 | 319.62 | 2.15% | 14834.75 | 15155.63 | 14597.75 |
4. okt. 2021 | 14817.63 | 13.62 | 0.09% | 14804 | 15012.13 | 14381.38 |
27. sep. 2021 | 14789.88 | -551.38 | -3.6% | 15341.25 | 15413.13 | 14548.75 |
20. sep. 2021 | 15333.5 | 20.25 | 0.13% | 15313.25 | 15358.13 | 14817.63 |
13. sep. 2021 | 15296.88 | -163.13 | -1.06% | 15460 | 15564.88 | 15288.38 |
6. sep. 2021 | 15447.38 | -207.13 | -1.33% | 15654.5 | 15707.63 | 15434.5 |
30. aug. 2021 | 15653.5 | 219.37 | 1.42% | 15434.13 | 15697.63 | 15422.13 |
23. aug. 2021 | 15428.63 | 333.87 | 2.21% | 15094.75 | 15445.75 | 15094.25 |
16. aug. 2021 | 15096.13 | -26.88 | -0.18% | 15123 | 15145.88 | 14714.25 |
9. aug. 2021 | 15123 | 24.62 | 0.16% | 15098.38 | 15168.13 | 14948.38 |
2. aug. 2021 | 15098.38 | 114.62 | 0.76% | 14983.75 | 15184.13 | 14860.75 |
26. jul. 2021 | 14974.5 | -135.75 | -0.9% | 15110.25 | 15142.13 | 14784.5 |
19. jul. 2021 | 15100.75 | 416.5 | 2.83% | 14684.25 | 15127.75 | 14451.13 |
12. jul. 2021 | 14684.25 | -159 | -1.08% | 14843.25 | 15003.63 | 14663.75 |
5. jul. 2021 | 14843.25 | 129.12 | 0.87% | 14714.13 | 14892.63 | 14548.75 |
28. jun. 2021 | 14708.5 | 358.5 | 2.49% | 14350 | 14736.25 | 14343.75 |
21. jun. 2021 | 14340.75 | 294.25 | 2.09% | 14046.5 | 14432.5 | 13967.5 |
14. jun. 2021 | 14046.5 | 26.5 | 0.18% | 14020 | 14213 | 13837.75 |
7. jun. 2021 | 14020 | 252.25 | 1.83% | 13767.75 | 14026 | 13692.5 |
31. maj 2021 | 13767.75 | 51.5 | 0.37% | 13716.25 | 13784.5 | 13464.5 |
24. maj 2021 | 13716.25 | 343.75 | 2.57% | 13372.5 | 13767.75 | 13366.5 |
17. maj 2021 | 13372.5 | -27 | -0.21% | 13399.5 | 13573 | 12959.75 |
10. maj 2021 | 13399.5 | -346 | -2.52% | 13745.5 | 13758.5 | 12926 |
3. maj 2021 | 13745.5 | -147.5 | -1.07% | 13893 | 13960.5 | 13390.75 |
26. apr. 2021 | 13893 | -27.75 | -0.2% | 13920.75 | 14077.25 | 13833.5 |
Seneste nyheder

Morning Note: RBNZ Slashes Rates, UK Inflation Shifts, and US Housing Growth Cools

Trump Announces 25% Tariffs on Automobiles, Pharmaceuticals, and Semiconductors

Morning Note: Japan GDP Surges, Ethereum Plans Scalability, and GameStop Eyes Bitcoin