05.12.2021 03:43:31
FINLAND OMXH PORTFOLIO
8806.94
EUR
-93.0679
-1.05%
03.12.2021 17:35
 
Chart
Kursdaten
Kurs 8806.94 Eröffnung 8950.06
Diff. absolut -93.07 Tages-Hoch 8958.21
Diff. % -1.05 % Tages-Tief 8791.95
Volumen - Umsatz -
Schlusskurs vom 02.12.2021 8900.01 Volatilität in % -
Börse Letzter Handel 03.12.2021 / 17:35
Währung EUR Aktualisierungsstand 05.12.2021 / 03:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.34% 9644.1 7585.6
1 Woche -2.13% 9008.4 8734.1
1 Monat -1.33% 9268.9 8734.1
3 Monate -6.89% 9644.1 8662.4
6 Monate 1.35% 9644.1 8662.4
1 Jahr 19.95% 9644.1 7287.4
3 Jahre 43.73% 9644.1 4659.0
15.02
26.51
9.88
1.13
17.34
13.77
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":15.02,"chartHeight":23.942639943483,"year":2019,"ID_NOTATION":"9174290"},"2020":{"performance":9.88,"chartHeight":21.62051132555,"year":2020,"ID_NOTATION":"9174290"},"2021":{"performance":17.34,"chartHeight":24.738913124541,"year":2021,"ID_NOTATION":"9174290"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.77,"chartHeight":23.46093806596,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.63,"chartHeight":24.163335493647,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.18,"chartHeight":23.21816555561,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.13,"chartHeight":13.114170406457,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.12.2021 03:43:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Afarak 0.15 -2.56% -0.00 5842 0.16 0.15 0.16 431 0.15 0.15 1747 -0.97% -75.56%
Aktia Bank 11.82 -1.17% -0.14 5547 11.96 11.72 12.04 72 11.78 11.84 615 0.00% 28.88%
Alma Media 10.21 -0.29% -0.03 499 10.26 10.21 10.26 306 10.16 10.24 242 -8.18% 47.12%
Anora Group 10.50 -1.87% -0.20 57731 10.71 10.46 10.76 315 10.46 10.50 7 -2.37% 0.00%
Apetit 12.80 0.00% 0.00 2 12.80 12.80 12.80 47 12.50 12.60 149 2.81% 61.21%
Aspo 10.51 -2.50% -0.27 1169 10.71 10.51 10.71 294 10.42 10.50 37 -3.23% 29.26%
Aspocomp Group 5.70 0.00% 0.00 - 5.70 5.70 5.70 171 5.76 5.94 116 2.89% -3.06%
Atria A 10.86 -2.69% -0.30 345 10.96 10.86 10.96 269 10.86 11.28 105 -2.62% 49.80%
Bank Of Åland A 32.00 0.00% 0.00 19 32.00 32.00 32.00 25 31.60 32.00 19 2.56% 125.35%
Bank Of Åland B 31.70 0.63% 0.20 167 31.70 31.70 31.70 105 31.00 32.20 105 0.63% 120.14%
Basware 30.80 -1.28% -0.40 2638 30.65 30.55 31.10 352 30.80 30.95 22 1.32% 51.72%
Biohit B 1.93 0.00% 0.00 211 1.91 1.91 1.93 364 1.91 1.93 196 -3.27% -19.46%
Bittium 5.00 -0.40% -0.02 7743 5.03 5.00 5.04 388 4.99 5.01 398 -1.18% -23.48%
Boreo Oyj 66.40 -3.21% -2.20 18 65.80 65.80 66.40 18 65.40 66.40 9 4.08% 0.00%
CapMan B 2.78 -2.20% -0.06 7272 2.86 2.78 2.86 465 2.76 2.79 181 -2.99% 40.74%
Cargotec B 42.92 -1.24% -0.54 59240 43.96 42.66 44.10 180 42.84 42.92 24 -4.69% 28.20%
Caverion 6.13 -0.57% -0.04 11116 6.17 6.11 6.21 204 6.11 6.13 144 -6.06% 7.17%
Citycon 6.67 -1.55% -0.10 104070 6.78 6.64 6.79 1724 6.66 6.69 268 -2.84% -16.27%
Componenta 3.40 -0.58% -0.02 290 3.44 3.40 3.44 38 3.40 3.43 196 -2.63% 9.59%
Consti 13.25 0.00% 0.00 - 13.25 13.25 13.25 111 12.60 13.20 192 4.74% 154.81%
Digia 6.57 0.00% 0.00 10 6.58 6.57 6.58 13 6.53 6.55 233 -0.61% -12.40%
Digitalist Group 0.03 -1.90% -0.00 5687 0.03 0.03 0.03 12597 0.03 0.03 2359 -3.07% -33.33%
Dovre Group 0.63 0.96% 0.01 3521 0.63 0.63 0.65 1507 0.62 0.63 1008 -3.65% 169.79%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Elecster A 7.92 0.00% 0.00 - 7.92 7.92 7.92 18 7.76 7.92 26 -1.00% -14.38%
Elisa A 52.36 -0.42% -0.22 105563 52.90 52.32 53.08 152 52.32 52.50 40 -1.86% 15.80%
Endomines 0.25 -2.34% -0.01 500 0.25 0.25 0.25 2000 0.24 0.25 2000 -2.29% -44.22%
Enedo 0.31 -7.76% -0.03 7189 0.32 0.27 0.32 769 0.31 0.32 893 -11.21% -18.09%
Enento Group 33.80 -0.59% -0.20 1552 33.80 33.80 34.30 27 33.80 34.00 153 0.00% 25.19%
- - - - - - - - - - - 0.00% 0.00%
EQ Oyj 25.65 0.00% 0.00 1435 25.35 24.95 25.65 165 24.50 25.75 59 -1.63% 159.62%
Etteplan 17.75 0.00% 0.00 - 17.75 17.75 17.75 37 17.55 17.75 97 4.41% 99.89%
EVLI PANKKI OYJ B 19.80 -0.50% -0.10 28 20.20 19.80 20.20 21 19.80 19.90 120 -5.26% 136.28%
Exel Composites 6.60 -0.90% -0.06 172 6.66 6.60 6.66 13 6.60 6.70 164 -4.31% -7.50%
F-Secure 4.73 -1.61% -0.08 4369 4.86 4.71 4.86 278 4.72 4.75 53 -3.80% 64.73%
Finnair 0.61 2.66% 0.02 437127 0.60 0.60 0.62 1986 0.60 0.62 5074 -0.05% -19.01%
Fiskars A 20.75 -1.19% -0.25 2929 21.00 20.65 21.05 146 20.60 20.75 412 -2.12% 67.07%
FORTUM 25.03 -0.02% -0.01 494885 25.18 25.00 25.44 1890 25.02 25.02 242 -3.23% 26.38%
Glaston Oyj 1.14 0.00% 0.00 - 1.14 1.14 1.14 111 1.14 1.13 563 -2.15% -2.56%
GOFORE OYJ 23.90 0.00% 0.00 - 23.90 23.90 23.90 297 23.00 24.20 213 0.42% 0.00%
HARVIA OYJ 57.00 2.52% 1.40 45626 56.30 56.20 58.20 23 56.20 57.20 54 4.32% 664.79%
HKScan A 1.63 -0.85% -0.01 18003 1.66 1.62 1.66 430 1.51 1.65 866 -3.77% 1.49%
Honkarakenne B 6.96 -0.29% -0.02 26 6.96 6.96 6.96 102 6.88 7.18 123 1.46% 58.90%
Huhtamäki 38.55 0.25% 0.10 67006 38.71 38.20 38.76 20 38.52 38.67 167 -0.65% -9.38%
Ilkka-Yhtymae 4.52 0.22% 0.01 253 4.52 4.52 4.52 1 4.46 4.52 44 -3.43% 23.90%
Incap 67.90 0.59% 0.40 973 68.30 67.90 69.20 59 67.80 68.20 7 -4.93% 240.05%
Innofactor 1.43 -2.39% -0.04 4701 1.45 1.43 1.47 351 1.43 1.45 34 -3.38% 129.17%
Investors House 5.64 -0.70% -0.04 35 5.64 5.64 5.64 54 5.64 5.66 90 -0.35% -0.35%
Kamux 11.05 -1.07% -0.12 35997 11.23 11.00 11.27 101 11.04 11.23 134 -1.80% -17.56%
KEMIRA 13.24 -0.94% -0.12 20934 13.45 13.22 13.45 130 13.23 13.26 63 0.00% 2.00%
Keskisuomalainen A 16.15 0.94% 0.15 59 16.15 16.15 16.15 33 15.95 16.75 183 2.22% 60.70%
Kesko 'A' 25.65 -1.91% -0.50 8416 26.15 25.60 26.35 57 25.35 25.85 45 0.00% 93.58%
Kesko B 27.59 -1.22% -0.34 171152 27.95 27.58 28.18 2719 27.59 27.59 1319 0.90% 32.37%
Kesla A 5.86 0.00% 0.00 - 5.86 5.86 5.86 93 5.76 5.86 29 4.27% 39.86%
Kojamo 20.40 0.20% 0.04 150128 20.34 20.30 20.76 347 20.36 20.42 152 0.69% 12.96%
KONE 59.22 -1.27% -0.76 181241 60.58 59.22 60.67 11876 59.62 59.62 1 1.54% -10.89%
Konecranes 34.66 -2.67% -0.95 25562 35.96 34.56 36.00 28 34.61 34.68 21 -0.26% 19.81%
Lassila & Tikanoja 13.18 0.30% 0.04 9557 13.06 13.04 13.20 41 12.90 13.38 95 -3.52% 2.98%
Lehto Group 0.80 -0.80% -0.01 30503 0.82 0.80 0.82 300 0.80 0.80 295 -4.01% -37.28%
Marimekko 81.20 -2.29% -1.90 956 84.30 81.10 85.35 10 79.50 81.60 85 -11.31% 0.00%
MARTELA A 2.31 0.00% 0.00 - 2.31 2.31 2.31 228 2.13 2.35 74 -3.35% -21.16%
Metsä Board A 9.46 0.00% 0.00 - 9.46 9.46 9.46 100 8.54 9.80 75 -2.87% 43.63%
Metsä Board B 8.57 -2.06% -0.18 185770 8.80 8.56 8.81 914 8.56 8.59 168 1.30% -0.46%
Metso Outotec 8.99 -1.78% -0.16 980493 9.20 8.98 9.25 642 9.01 9.01 642 0.18% 9.72%
MUSTI GROUP OYJ 28.62 -1.11% -0.32 59985 29.16 28.34 29.55 21 28.60 28.80 211 -1.11% 16.34%
Neles 13.14 -0.61% -0.08 37118 13.26 13.12 13.33 1750 13.12 13.18 71 1.00% 20.88%
Neste Corp 41.26 -1.20% -0.50 563522 42.00 41.16 42.26 9512 41.33 41.33 673 -3.24% -30.73%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 8.79 6.16% 0.51 2888 8.14 8.14 8.83 519 8.39 8.69 135 11.83% 11.83%
NOKIA 5.06 0.87% 0.04 5390751 5.13 5.04 5.15 45842 5.07 5.07 45842 -3.68% 59.06%
NOKIAN TYRES 33.43 -0.92% -0.31 197140 33.40 33.25 33.79 179 33.35 33.44 62 -2.09% 16.79%
Nordea Bank 107.22 -1.31% -1.42 2300700 110.04 107.02 110.30 46342 107.24 107.24 4435 1.32% 59.70%
Nurminen Logistics 2.10 -8.30% -0.19 8372 2.28 2.05 2.28 441 2.07 2.55 409 5.53% 445.24%
Olvi A 52.10 -0.19% -0.10 519 51.95 51.20 52.10 34 52.00 52.50 97 -0.95% 5.88%
- - - - - - - - - - - 0.00% 0.00%
OPTOMED OY A EO 0,05 9.48 -2.27% -0.22 2176 9.66 9.48 9.76 147 9.46 9.60 120 -8.49% 0.00%
Oriola 'A' 1.89 -0.53% -0.01 95 1.89 1.89 1.89 73 1.89 1.90 137 -0.53% -7.35%
Oriola 'B' 1.91 0.16% 0.00 30506 1.92 1.90 1.92 501 1.91 1.97 612 -2.06% 1.11%
Orion A 34.60 -1.98% -0.70 1587 35.85 34.60 35.85 50 34.40 35.00 460 -4.08% 3.82%
Orion B 34.97 -1.99% -0.71 171694 36.25 34.73 36.25 1482 34.97 34.97 402 -5.44% -6.67%
- - - - - - - - - - - 0.00% 0.00%
OUTOKUMPU 5.16 -2.22% -0.12 370976 5.32 5.13 5.32 171 5.15 5.20 204 -4.63% 63.28%
Ovaro Kiinteistösijo 3.24 0.00% 0.00 - 3.24 3.24 3.24 261 3.12 3.22 77 -1.22% -20.98%
Panostaja 0.69 0.58% 0.00 405 0.68 0.68 0.69 700 0.68 0.69 569 -0.86% -12.44%
Pihlajalinna 12.06 -0.82% -0.10 255 12.22 12.03 12.22 2000 10.22 12.06 24 -1.46% 17.37%
Ponsse 40.80 -1.21% -0.50 697 41.60 40.55 41.60 100 40.00 41.30 7 -4.78% 47.29%
PunaMusta Media 5.55 0.00% 0.00 - 5.55 5.55 5.55 77 5.75 5.55 24 -3.48% -11.20%
PUUILO OYJ EO 1 7.39 -2.12% -0.16 6827 7.54 7.38 7.58 171 7.39 7.41 440 -1.94% 0.00%
QPR Software 1.60 7.02% 0.10 4236 1.53 1.52 1.64 461 1.57 1.60 565 4.92% -32.20%
Qt Group 126.80 -3.65% -4.80 17552 131.80 125.80 132.60 66 126.80 127.20 64 -2.46% 119.76%
Raisio V 3.37 -1.61% -0.06 5919 3.44 3.36 3.44 74 3.35 3.37 309 -5.13% 9.09%
Rapala VMC 8.62 0.47% 0.04 1 8.62 8.62 8.62 93 8.48 8.54 597 -3.79% 205.67%
Raute A 19.85 -2.70% -0.55 193 20.10 19.75 20.30 17 19.95 20.80 33 -1.73% -9.36%
Reka Industrial 'B' 3.54 0.85% 0.03 112 3.47 3.47 3.57 33 3.47 3.53 71 -1.12% 70.19%
Revenio Group 53.60 -2.72% -1.50 7354 55.27 53.50 55.27 18 53.45 53.65 98 -1.08% 53.27%
Robit Oyj 3.91 0.00% 0.00 - 3.91 3.91 3.91 1183 3.80 4.03 473 0.00% 81.86%
ROVIO ENTERTAINMENT 6.38 -1.35% -0.09 9949 6.53 6.36 6.54 82 6.36 6.42 82 -7.06% 0.67%
Saga Furs C 13.10 0.00% 0.00 - 13.10 13.10 13.10 3 12.90 13.65 190 -3.68% 23.58%
Sampo 'A' 43.13 -0.65% -0.28 338858 43.53 43.07 43.62 4240 43.12 43.12 14 0.83% 24.31%
SANOMA 12.92 -0.77% -0.10 8133 12.94 12.84 12.98 120 12.88 12.98 90 -5.52% -6.33%
Scanfil 7.84 -0.38% -0.03 728 7.88 7.82 7.88 419 7.76 7.84 11 0.77% 92.89%
Sievi Capital 1.90 -0.11% -0.00 5427 1.92 1.90 1.92 10 1.87 1.90 162 -3.36% 41.79%
Siili Solutions 14.14 0.00% 0.00 - 14.14 14.14 14.14 202 14.24 14.46 361 -7.16% 44.58%
- - - - - - - - - - - 0.00% 0.00%
Solteq 4.04 -2.42% -0.10 11543 4.15 4.03 4.15 346 4.03 4.10 94 -2.65% 169.33%
Soprano 0.40 0.00% 0.00 - 0.40 0.40 0.40 380 0.37 0.43 932 0.00% 47.08%
Sotkamo Silver 0.16 -10.68% -0.02 30896 0.16 0.16 0.16 5473 0.16 0.16 1202 0.00% -53.78%
SRV Yhtiot 0.53 -0.38% -0.00 2890 0.52 0.52 0.53 343 0.51 0.53 9786 -4.35% -63.59%
SSAB A 44.60 -2.56% -1.17 446246 45.99 44.52 46.14 2743 44.59 44.59 2743 2.18% 51.19%
SSAB B 39.56 -2.44% -0.99 436578 40.80 39.44 41.07 400 39.52 39.62 182 2.41% 50.36%
SCISYS 2.58 -2.64% -0.07 160 2.59 2.58 2.59 283 2.54 2.56 40 3.92% 59.64%
Stockmann 1.92 -3.03% -0.06 41534 2.03 1.91 2.03 349 1.92 1.93 936 1.23% 0.00%
Stora Enso A 16.05 -1.53% -0.25 59 16.05 16.05 16.10 207 15.60 16.00 46 2.23% 25.39%
Stora Enso Oyj R 15.40 -2.38% -0.38 623067 15.90 15.40 15.93 509 15.39 15.41 146 3.04% -1.93%
Suominen 4.87 1.25% 0.06 793 4.85 4.83 4.87 580 4.74 4.92 55 0.10% -4.28%
Taaleri Oyj 10.65 -0.93% -0.10 386 10.85 10.65 10.85 309 10.55 10.75 817 1.91% 40.13%
Talenom Oyj 12.22 -3.25% -0.41 2958 12.56 12.22 12.56 65 12.20 12.32 414 -2.70% 72.62%
- - - - - - - - - - - 0.00% 0.00%
Tecnotree 1.32 2.01% 0.03 88638 1.37 1.32 1.40 3871 1.32 1.33 2162 1.69% 82.09%
Teleste 4.88 0.00% 0.00 - 4.88 4.88 4.88 96 4.97 4.92 72 -3.66% 9.06%
Telia Company 34.74 -0.59% -0.20 2536430 35.07 34.68 35.12 34144 34.76 34.76 13535 -2.05% 2.04%
Terveystalo 10.62 -1.67% -0.18 19938 10.79 10.58 10.86 414 10.38 10.64 393 -2.79% 2.47%
TietoEVRY 25.66 -0.23% -0.06 72834 25.80 25.57 26.04 466 25.62 25.70 385 -0.31% -4.61%
TOKMANNI GROUP CORP 18.37 -1.29% -0.24 37107 18.71 18.33 18.71 29 18.33 18.38 262 -1.12% 13.48%
Trainers' House 0.79 0.00% 0.00 - 0.79 0.79 0.79 583 0.81 0.82 2717 2.58% 124.29%
Tulikivi A 0.47 0.00% 0.00 - 0.47 0.47 0.47 462 0.47 0.47 920 3.06% 18.94%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 32.59 -1.93% -0.64 518667 33.44 32.56 33.64 2487 32.65 32.65 382 1.40% 6.57%
Uponor 20.16 -1.27% -0.26 9774 20.50 20.06 20.57 80 20.10 20.18 41 -1.83% 10.62%
Vaisala 49.80 -0.90% -0.45 2105 49.70 49.70 50.90 61 49.70 50.40 20 -1.39% 69.10%
Valmet OYJ 36.17 -0.58% -0.21 144926 36.71 36.11 36.75 239 36.16 36.27 248 -1.68% 55.07%
Valoe 0.08 0.00% 0.00 - 0.08 0.08 0.08 4073 0.08 0.08 1 -0.59% -16.62%
Verkkokauppa.Com 6.64 -1.63% -0.11 1852 6.70 6.62 6.71 734 6.64 6.66 139 0.00% 0.00%
Viking Line 12.35 -4.26% -0.55 87 12.85 12.35 12.85 2 12.35 12.40 28 3.02% -12.23%
Wärtsilä 11.98 -1.44% -0.17 977258 12.35 11.96 12.37 1475 12.00 12.00 1475 -0.25% 46.49%
Wulff Group 4.54 0.67% 0.03 20 4.54 4.54 4.54 149 4.57 4.58 39 -4.45% 143.78%
YIT 4.38 -1.62% -0.07 26229 4.47 4.37 4.48 659 4.38 4.39 203 -1.77% -9.92%