20.10.2021 03:58:55
FINLAND OMXH PORTFOLIO
9091.19
EUR
55.9556
0.62%
19.10.2021 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 9035.24 Volatilität in % -
Börse Letzter Handel 19.10.2021 / 17:35
Währung EUR Aktualisierungsstand 20.10.2021 / 03:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.86% 9644.1 7585.6
1 Woche 2.74% 9112.6 8825.2
1 Monat 0.17% 9207.9 8662.4
3 Monate 1.03% 9644.1 8662.4
6 Monate 6.54% 9644.1 8377.2
1 Jahr 25.84% 9644.1 6542.8
3 Jahre 41.46% 9644.1 4659.0
15.02
26.51
9.88
1.13
19.86
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":15.02,"chartHeight":22.719491410243,"year":2019,"ID_NOTATION":"9174290"},"2020":{"performance":9.88,"chartHeight":20.515992493117,"year":2020,"ID_NOTATION":"9174290"},"2021":{"performance":19.86,"chartHeight":24.188902359558,"year":2021,"ID_NOTATION":"9174290"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2021 03:58:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Afarak 0.14 -0.57% -0.00 2110 0.14 0.14 0.14 1110 0.14 0.14 1636 -4.45% -77.64%
Aktia Bank 12.02 -1.15% -0.14 10747 12.20 12.00 12.20 693 12.02 12.06 613 1.69% 29.53%
Alma Media 11.52 0.00% 0.00 - 11.52 11.52 11.52 276 11.40 11.68 276 9.30% 65.99%
Anora Group 10.62 0.57% 0.06 77675 10.62 10.60 10.74 5 10.62 10.66 67 4.32% 0.00%
Apetit 13.55 0.00% 0.00 - 13.55 13.55 13.55 82 13.70 13.95 31 4.23% 70.65%
Aspo 11.72 0.51% 0.06 2445 11.76 11.66 11.80 23 11.72 11.80 344 5.78% 40.53%
Aspocomp Group 4.99 0.00% 0.00 298 5.00 4.99 5.00 233 4.88 5.00 298 4.61% -15.14%
Atria A 11.50 0.35% 0.04 1910 11.42 11.40 11.58 141 11.36 11.50 38 8.90% 54.36%
Bank Of Åland A 29.80 0.00% 0.00 4 29.80 29.80 29.80 23 29.40 29.80 4 3.47% 109.86%
Bank Of Åland B 29.10 0.69% 0.20 111 29.10 29.10 29.10 109 29.20 29.70 109 4.68% 102.08%
Basware 33.08 1.22% 0.40 4383 31.27 31.27 33.20 219 33.00 33.15 23 1.30% 62.93%
Biohit B 1.99 0.00% 0.00 336 1.96 1.96 1.99 230 2.01 1.99 168 0.76% -16.74%
Bittium 5.71 2.33% 0.13 3566 5.60 5.60 5.74 249 5.69 5.72 93 2.33% -12.96%
Boreo Oyj 72.80 0.83% 0.60 26 72.80 72.80 72.80 26 72.80 74.60 26 4.00% 0.00%
CapMan B 2.85 1.43% 0.04 48000 2.87 2.83 2.90 534 2.83 2.85 700 5.57% 40.86%
Cargotec B 44.56 1.97% 0.86 17828 44.14 43.76 44.64 279 44.54 44.64 92 4.33% 31.45%
Caverion 6.78 0.33% 0.02 19730 6.72 6.71 6.78 191 6.67 6.79 576 1.12% 17.87%
Citycon 6.95 0.62% 0.04 38610 6.93 6.92 6.96 1594 6.95 6.96 235 0.11% -12.66%
Componenta 3.86 -2.13% -0.08 696 3.97 3.86 3.97 169 3.76 3.90 711 16.84% 24.21%
Consti 12.00 0.00% 0.00 - 12.00 12.00 12.00 43 11.75 11.85 72 2.13% 130.77%
Digia 7.19 3.16% 0.22 320 7.37 7.17 7.37 85 7.04 7.19 45 6.99% -4.13%
Digitalist Group 0.04 4.88% 0.00 7864 0.04 0.04 0.04 7453 0.04 0.04 2517 9.14% -9.28%
Dovre Group 0.62 0.65% 0.00 3155 0.62 0.61 0.62 820 0.62 0.65 2013 -0.64% 162.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Elecster A 8.24 0.00% 0.00 - 8.24 8.24 8.24 32 8.18 8.26 10 -0.24% -10.92%
Elisa A 53.90 -3.06% -1.70 135253 55.42 53.53 55.50 64 53.86 53.92 35 -1.64% 19.21%
Endomines 2.79 1.09% 0.03 5818 2.79 2.75 2.79 946 2.63 2.85 2000 -1.94% -43.17%
Enedo 0.37 0.00% 0.00 - 0.37 0.37 0.37 403 0.38 0.38 2 -1.34% -2.71%
Enento Group 36.30 1.11% 0.40 28 35.90 35.90 36.30 90 36.00 36.70 90 1.11% 34.44%
- - - - - - - - - - - 0.00% 0.00%
EQ Oyj 25.90 -2.26% -0.60 997 26.65 25.90 26.85 55 25.30 25.90 68 1.77% 162.15%
Etteplan 18.55 1.37% 0.25 16 18.55 18.55 18.55 41 18.60 18.55 16 0.27% 108.90%
EVLI PANKKI OYJ B 22.60 0.00% 0.00 - 22.60 22.60 22.60 47 22.70 22.60 42 -0.44% 169.69%
Exel Composites 8.51 0.00% 0.00 - 8.51 8.51 8.51 99 8.30 8.39 147 10.23% 18.19%
F-Secure 4.89 0.05% 0.00 7211 4.89 4.82 4.91 197 4.86 4.90 380 2.89% 67.55%
Finnair 0.64 -0.48% -0.00 207061 0.65 0.64 0.65 1349 0.64 0.64 1798 -3.05% -15.11%
Fiskars A 21.05 -1.64% -0.35 6416 21.45 21.05 21.50 150 21.00 21.10 76 6.10% 69.48%
FORTUM 26.38 -1.16% -0.31 650010 26.75 26.38 26.81 315 26.38 26.57 150 -1.16% 33.17%
Glaston Oyj 1.26 0.00% 0.00 - 1.26 1.26 1.26 606 1.26 1.26 1632 7.20% 8.12%
GOFORE OYJ 21.95 5.53% 1.15 124 21.95 21.95 21.95 42 21.80 23.20 149 2.09% 0.00%
HARVIA OYJ 51.00 -1.54% -0.80 21975 52.40 50.50 52.60 237 50.90 51.00 218 4.08% 601.51%
HKScan A 1.98 2.91% 0.06 5591 1.97 1.97 2.00 821 1.95 2.01 5000 3.77% 22.98%
Honkarakenne B 7.20 0.00% 0.00 - 7.20 7.20 7.20 94 6.98 7.20 31 5.57% 64.38%
Huhtamäki 39.50 0.84% 0.33 91063 39.28 39.24 39.69 19 39.42 39.51 36 1.86% -6.93%
Ilkka-Yhtymae 4.74 0.21% 0.01 330 4.71 4.71 4.74 68 4.59 4.72 166 3.72% 30.22%
Incap 61.20 5.70% 3.30 1678 60.40 59.95 61.80 23 61.10 61.60 16 7.37% 208.31%
Innofactor 1.62 2.20% 0.04 5442 1.60 1.60 1.64 374 1.61 1.69 805 4.84% 160.42%
Investors House 5.56 0.00% 0.00 - 5.56 5.56 5.56 63 5.60 5.56 29 0.72% -2.46%
Kamux 13.73 1.03% 0.14 20988 13.75 13.67 13.85 485 13.69 13.73 19 5.62% 1.33%
KEMIRA 13.66 0.00% 0.00 53155 13.70 13.62 13.83 373 13.63 13.66 503 1.71% 5.24%
Keskisuomalainen A 17.45 0.00% 0.00 - 17.45 17.45 17.45 127 17.40 17.45 45 4.49% 73.63%
Kesko 'A' 27.75 -0.54% -0.15 4575 28.10 27.75 28.25 44 27.20 27.80 411 2.78% 109.43%
Kesko B 29.96 -0.13% -0.04 214047 30.07 29.96 30.41 279 29.95 30.04 228 2.08% 41.99%
Kesla A 6.08 2.36% 0.14 634 6.06 6.04 6.14 80 6.08 6.30 159 6.67% 45.11%
Kojamo 19.17 0.95% 0.18 60865 18.96 18.94 19.19 150 18.70 19.19 652 4.07% 6.15%
KONE 59.40 0.85% 0.50 378001 59.00 58.64 59.60 109 59.22 59.42 35 0.17% -10.62%
Konecranes 36.20 1.96% 0.69 10946 35.59 35.59 36.24 215 36.15 36.23 26 4.76% 25.11%
Lassila & Tikanoja 14.22 0.14% 0.02 3808 14.24 14.16 14.30 101 14.16 14.22 67 1.72% 11.44%
Lehto Group 1.08 -10.81% -0.13 127630 1.07 1.07 1.11 1085 1.06 1.09 1075 -11.32% -15.41%
Marimekko 75.00 0.27% 0.20 520 75.10 74.60 75.70 13 74.90 75.70 2 4.46% 0.00%
MARTELA A 2.35 -2.49% -0.06 2 2.35 2.35 2.35 68 2.37 2.56 84 3.07% -19.80%
Metsä Board A 9.62 0.00% 0.00 - 9.62 9.62 9.62 1600 8.30 9.62 3 1.05% 46.06%
Metsä Board B 8.33 1.22% 0.10 280949 8.25 8.24 8.47 1275 8.32 8.34 302 6.18% -3.31%
Metso Outotec 8.35 0.85% 0.07 676363 8.31 8.31 8.48 103 8.34 8.39 670 2.44% 2.00%
MUSTI GROUP OYJ 32.97 1.01% 0.33 33808 32.44 32.44 33.32 66 32.88 33.10 50 6.22% 34.02%
Neles 12.38 1.68% 0.20 30825 12.17 12.17 12.44 629 12.38 12.39 634 4.29% 13.94%
Neste Corp 49.69 2.43% 1.18 325075 49.14 48.98 50.28 50 49.69 49.73 40 6.61% -16.57%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 9.24 -0.43% -0.04 293 9.24 9.24 9.28 26 9.25 9.22 105 1.32% 17.56%
NOKIA 5.10 -1.16% -0.06 4488411 5.16 5.09 5.17 934 5.09 5.11 1557 0.77% 61.60%
NOKIAN TYRES 31.66 0.54% 0.17 111718 31.67 31.52 31.94 50 31.47 31.69 35 2.29% 9.59%
Nordea Bank 109.60 0.04% 0.04 1726466 109.32 109.07 110.09 500 108.90 109.76 272 3.24% 63.24%
Nurminen Logistics 1.38 22.67% 0.26 3624 1.36 1.35 1.41 545 1.36 1.38 654 23.77% 228.57%
Olvi A 51.00 -0.58% -0.30 364 51.70 51.00 51.90 64 50.80 51.60 31 0.59% 3.45%
- - - - - - - - - - - 0.00% 0.00%
OPTOMED OY A EO 0,05 10.70 3.88% 0.40 2394 10.30 10.30 10.75 81 10.45 10.60 154 5.42% 0.00%
Oriola 'A' 1.84 0.41% 0.01 406 1.81 1.81 1.84 486 1.80 1.84 203 -1.60% -9.80%
Oriola 'B' 1.75 0.00% 0.00 11404 1.76 1.74 1.76 100 1.74 1.75 708 -0.68% -7.16%
Orion A 36.50 0.55% 0.20 867 36.35 36.10 36.60 50 36.45 36.55 50 2.53% 7.35%
Orion B 36.55 0.47% 0.17 121247 36.24 36.05 36.59 82 36.48 36.55 65 2.44% -2.46%
- - - - - - - - - - - 0.00% 0.00%
OUTOKUMPU 5.51 -0.83% -0.05 724166 5.61 5.50 5.67 500 5.51 5.51 310 1.10% 70.65%
Ovaro Kiinteistösijo 3.45 0.29% 0.01 1 3.45 3.45 3.45 68 3.42 3.43 47 2.68% -15.85%
Panostaja 0.71 1.14% 0.01 217 0.72 0.71 0.72 871 0.70 0.71 49 0.28% -10.15%
Pihlajalinna 11.94 0.34% 0.04 424 11.92 11.88 11.96 171 11.84 11.94 232 2.05% 15.25%
Ponsse 46.20 1.54% 0.70 1242 45.60 45.40 46.25 38 45.40 46.20 44 16.37% 66.79%
PunaMusta Media 5.80 0.00% 0.00 - 5.80 5.80 5.80 357 5.75 5.80 17 0.00% -7.20%
PUUILO OYJ EO 1 8.41 0.84% 0.07 7484 8.42 8.39 8.46 470 8.41 8.44 491 7.05% 0.00%
QPR Software 1.86 -1.84% -0.04 75 1.86 1.86 1.86 84 1.86 1.88 193 -1.58% -20.97%
Qt Group 175.20 3.79% 6.40 16022 170.20 169.60 176.20 49 175.00 179.00 30 17.27% 203.64%
Raisio V 3.50 0.00% 0.00 4903 3.50 3.49 3.52 512 3.47 3.60 587 2.04% 11.48%
Rapala VMC 9.14 0.00% 0.00 - 9.14 9.14 9.14 13 9.18 9.14 95 4.10% 224.11%
Raute A 21.60 1.41% 0.30 8 22.00 21.60 22.00 97 20.50 21.60 95 5.37% -1.37%
Reka Industrial 'B' 3.77 0.00% 0.00 - 3.77 3.77 3.77 45 3.93 3.82 47 4.43% 81.25%
Revenio Group 56.45 4.44% 2.40 9802 54.30 53.95 56.55 127 56.35 56.50 117 3.77% 57.02%
Robit Oyj 3.85 0.00% 0.00 - 3.85 3.85 3.85 307 3.89 4.07 153 0.00% 79.07%
ROVIO ENTERTAINMENT 6.21 -0.24% -0.01 18105 6.27 6.18 6.35 186 6.15 6.24 168 4.89% -1.93%
Saga Furs C 13.40 -1.47% -0.20 78 13.40 13.40 13.40 47 13.20 13.40 78 -1.47% 26.42%
Sampo 'A' 45.69 0.69% 0.32 196919 45.47 45.35 45.74 128 45.61 45.72 143 0.19% 31.68%
SANOMA 14.62 1.67% 0.24 7065 14.62 14.50 14.82 36 14.56 14.64 31 1.81% 5.18%
Scanfil 7.95 0.00% 0.00 216 8.00 7.95 8.00 410 7.90 7.98 142 -0.38% 94.85%
Sievi Capital 2.13 6.22% 0.12 19418 2.03 2.02 2.14 636 2.13 2.16 825 7.07% 59.33%
Siili Solutions 14.50 2.47% 0.35 189 14.24 14.24 14.50 46 13.94 14.44 68 3.57% 48.26%
- - - - - - - - - - - 0.00% 0.00%
Solteq 5.34 0.38% 0.02 7321 5.38 5.26 5.40 20 5.24 5.36 638 1.52% 256.00%
Soprano 0.39 0.00% 0.00 - 0.39 0.39 0.39 242 0.38 0.39 333 0.00% 42.70%
Sotkamo Silver 0.18 0.55% 0.00 77776 0.18 0.18 0.18 8618 0.17 0.18 4000 -10.07% -52.96%
SRV Yhtiot 0.60 -0.33% -0.00 8060 0.59 0.59 0.60 1204 0.59 0.59 1490 0.17% -58.76%
SSAB A 46.17 2.12% 0.96 901261 45.65 45.45 46.70 300 46.10 46.25 746 5.87% 56.51%
SSAB B 40.27 1.99% 0.79 2050344 39.84 39.75 40.82 1600 40.15 40.31 2000 7.52% 53.04%
SCISYS 2.34 3.54% 0.08 182 2.34 2.34 2.34 51 2.28 2.65 112 0.00% 40.96%
Stockmann 1.66 1.28% 0.02 13765 1.66 1.64 1.68 720 1.61 1.69 750 5.46% 0.00%
Stora Enso A 16.20 6.93% 1.05 45 16.20 16.20 16.20 203 16.05 16.15 115 6.58% 26.56%
Stora Enso Oyj R 14.63 2.99% 0.42 1083368 14.25 14.21 14.63 150 14.54 14.65 300 4.13% -6.83%
Suominen 4.62 1.65% 0.07 4047 4.61 4.57 4.63 718 4.50 4.62 118 3.70% -7.87%
Taaleri Oyj 10.70 0.00% 0.00 5032 10.70 10.65 10.70 177 10.65 10.70 106 4.39% 40.79%
Talenom Oyj 14.28 0.42% 0.06 5164 14.30 14.10 14.32 222 14.16 14.48 222 5.78% 95.17%
- - - - - - - - - - - 0.00% 0.00%
Tecnotree 1.50 7.77% 0.11 140841 1.47 1.46 1.53 1232 1.50 1.53 1232 22.19% 106.34%
Teleste 5.20 0.39% 0.02 34 5.20 5.20 5.20 36 5.20 5.24 188 1.17% 16.33%
Telia Company 36.33 0.08% 0.03 2192320 36.30 35.92 36.38 13633 36.27 36.27 1687 0.44% 6.68%
Terveystalo 11.42 1.60% 0.18 7414 11.24 11.18 11.42 128 11.38 11.42 1132 2.88% 8.35%
TietoEVRY 28.06 0.21% 0.06 143694 27.98 27.64 28.06 184 27.94 28.06 110 5.09% 4.31%
Tikkurila 34.10 0.00% 0.00 - 34.10 34.10 34.10 200 32.95 35.10 200 0.29% 37.50%
TOKMANNI GROUP CORP 21.84 -0.27% -0.06 23885 22.07 21.76 22.08 450 21.80 21.84 3 1.77% 33.17%
Trainers' House 0.79 -2.72% -0.02 341 0.79 0.79 0.79 404 0.80 0.83 764 10.36% 122.60%
Tulikivi A 0.51 0.00% 0.00 2782 0.52 0.51 0.52 496 0.51 0.51 1819 -0.39% 28.79%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 31.04 1.97% 0.60 514069 30.50 30.50 31.07 116 30.85 31.10 182 2.54% 1.50%
Uponor 23.02 0.52% 0.12 26607 23.24 22.78 23.42 20 22.98 23.02 231 3.32% 24.70%
Vaisala 45.70 11.46% 4.70 289 44.15 43.65 45.70 10 45.20 45.70 32 16.43% 55.18%
Valmet OYJ 32.87 1.39% 0.45 118704 32.45 32.37 33.05 52 32.86 32.91 72 3.58% 40.11%
Valoe 0.09 0.00% 0.00 - 0.09 0.09 0.09 5249 0.07 0.09 5874 -5.38% -12.44%
- - - - - - - - - - - 0.00% 0.00%
Viking Line 16.35 0.00% 0.00 - 16.35 16.35 16.35 59 15.20 15.70 4 -0.30% -8.66%
Wärtsilä 10.64 -0.33% -0.04 207612 10.68 10.60 10.77 50 10.55 10.73 277 0.28% 30.11%
Wulff Group 4.89 1.66% 0.08 151 4.89 4.89 4.89 166 4.91 4.89 151 7.47% 164.32%
YIT 4.65 1.22% 0.06 29136 4.59 4.57 4.65 1156 4.64 4.66 284 0.39% -5.91%