16.09.2021 22:48:51
FINLAND OMXH PORTFOLIO
9197.03
EUR
-3.2725
-0.04%
16.09.2021 17:36
 
Chart
Kursdaten
Kurs 9197.03 Eröffnung 9187.10
Diff. absolut -3.27 Tages-Hoch 9249.45
Diff. % -0.04 % Tages-Tief 9179.27
Volumen - Umsatz -
Schlusskurs vom 15.09.2021 9200.30 Volatilität in % -
Börse Letzter Handel 16.09.2021 / 17:36
Währung EUR Aktualisierungsstand 16.09.2021 / 22:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 21.26% 9644.1 7585.6
1 Woche -2.59% 9449.3 9179.3
1 Monat -2.53% 9644.1 9179.3
3 Monate 3.38% 9644.1 8682.3
6 Monate 12.43% 9644.1 8040.1
1 Jahr 29.62% 9644.1 6542.8
3 Jahre 32.88% 9644.1 4659.0
15.02
26.51
9.88
1.13
21.26
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":15.02,"chartHeight":22.330484847854,"year":2019,"ID_NOTATION":"9174290"},"2020":{"performance":9.88,"chartHeight":20.164714571898,"year":2020,"ID_NOTATION":"9174290"},"2021":{"performance":21.26,"chartHeight":24.126949668917,"year":2021,"ID_NOTATION":"9174290"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.75,"chartHeight":21.873702641528,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.09.2021 22:48:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Afarak 0.16 -3.86% -0.01 3760 0.17 0.16 0.17 605 0.16 0.17 2651 -4.42% -74.04%
Aktia Bank 11.82 -0.34% -0.04 18224 11.86 11.80 11.96 813 11.82 11.86 140 -6.93% 27.37%
Alma Media 10.88 -0.91% -0.10 333 11.12 10.88 11.16 297 10.78 10.94 123 -6.69% 56.77%
Anora Group 10.14 -0.59% -0.06 17727 10.16 10.14 10.30 96 10.14 10.18 466 -5.06% 0.00%
Apetit 13.60 -1.45% -0.20 91 13.60 13.60 13.60 20 13.60 13.70 91 -3.89% 71.28%
Aspo 10.68 -0.37% -0.04 300 10.78 10.68 10.78 305 10.58 10.84 33 -4.47% 28.06%
Aspocomp Group 4.96 0.20% 0.01 3 4.96 4.96 4.96 54 4.96 5.06 71 -5.70% -15.65%
Atria A 11.13 0.18% 0.02 2286 11.10 11.10 11.26 141 11.10 11.16 55 -1.68% 49.40%
Bank Of Åland A 29.40 0.00% 0.00 30 29.80 29.40 29.80 1 29.20 29.40 27 -1.34% 107.04%
Bank Of Åland B 27.85 0.00% 0.00 - 27.85 27.85 27.85 269 26.80 28.10 37 -1.94% 93.40%
Basware 33.65 -3.72% -1.30 1424 34.75 33.60 35.40 300 29.00 33.75 6 -9.54% 65.76%
Biohit B 2.12 0.00% 0.00 - 2.12 2.12 2.12 218 2.06 2.06 510 -0.93% -11.30%
Bittium 5.70 0.18% 0.01 4378 5.76 5.69 5.78 570 5.66 5.72 259 -6.40% -13.11%
Boreo Oyj 79.20 7.32% 5.40 40 73.40 73.40 79.20 12 78.20 79.20 13 -5.04% 0.00%
CapMan B 2.99 1.01% 0.03 7859 3.00 2.98 3.01 372 2.98 3.00 1095 -3.08% 48.04%
Cargotec B 49.67 -0.10% -0.05 21192 49.77 49.56 50.60 75 49.68 49.70 241 -3.18% 46.52%
Caverion 7.33 3.71% 0.26 6721 7.21 7.21 7.36 220 7.30 7.45 167 -4.15% 27.48%
Citycon 7.23 -0.55% -0.04 18223 7.27 7.23 7.30 1591 7.23 7.24 1520 -2.56% -9.17%
Componenta 3.50 11.46% 0.36 3369 3.15 3.09 3.59 177 3.42 3.47 93 4.16% 12.75%
Consti 11.50 0.00% 0.00 - 11.50 11.50 11.50 72 11.70 11.50 27 -8.73% 121.15%
Digia 6.98 -0.71% -0.05 2314 7.06 6.98 7.08 10 7.00 7.05 580 -4.64% -6.93%
Digitalist Group 0.04 3.48% 0.00 10311 0.04 0.04 0.04 12318 0.04 0.04 8899 -7.56% -12.24%
Dovre Group 0.56 1.82% 0.01 7601 0.56 0.55 0.57 836 0.55 0.69 10000 -4.11% 138.30%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Elecster A 8.20 -4.21% -0.36 69 8.38 8.20 8.46 51 8.22 8.34 60 -6.18% -11.35%
Elisa A 53.84 -0.37% -0.20 41935 54.18 53.68 54.51 35 53.84 53.90 27 -1.21% 19.08%
Endomines 0.30 -1.31% -0.00 3160 0.30 0.30 0.30 619 0.30 0.30 2000 0.33% -34.42%
Enedo 0.40 -1.72% -0.01 1486 0.41 0.39 0.41 363 0.39 0.40 671 -6.78% 5.77%
Enento Group 37.20 -2.87% -1.10 167 38.50 37.20 38.50 35 37.50 38.60 84 -6.06% 37.78%
- - - - - - - - - - - 0.00% 0.00%
EQ Oyj 25.95 0.58% 0.15 1506 25.90 25.75 26.20 20 25.95 26.20 188 -8.30% 162.65%
Etteplan 16.60 0.00% 0.00 - 16.60 16.60 16.60 122 16.65 16.60 44 -0.30% 86.94%
EVLI PANKKI OYJ B 23.30 -2.10% -0.50 238 22.70 22.70 23.50 40 23.10 23.40 30 -8.27% 178.04%
Exel Composites 8.53 -10.77% -1.03 13727 9.55 8.15 9.55 100 8.46 8.53 60 -13.58% 18.47%
F-Secure 4.76 0.16% 0.01 33486 4.75 4.72 4.79 96 4.74 4.78 486 -1.50% 62.93%
Finnair 0.66 -0.66% -0.00 78839 0.67 0.66 0.67 5272 0.66 0.68 1898 -4.36% -12.47%
Fiskars A 21.05 2.68% 0.55 8693 20.60 20.55 21.40 14 21.05 21.10 130 -5.61% 69.48%
FORTUM 26.75 -0.93% -0.25 345547 26.92 26.70 27.02 155 26.63 26.94 75 1.10% 35.03%
Glaston Oyj 1.19 1.28% 0.01 680 1.17 1.15 1.19 1 1.16 1.19 292 -8.81% 1.71%
GOFORE OYJ 18.88 0.00% 0.00 - 18.88 18.88 18.88 179 19.60 23.20 149 -6.33% 0.00%
HARVIA OYJ 51.50 1.18% 0.60 37188 50.70 50.70 51.90 58 51.40 51.50 226 -5.16% 608.39%
HKScan A 1.99 -0.20% -0.00 656 2.00 1.99 2.00 852 1.98 1.99 233 -3.63% 23.60%
Honkarakenne B 6.36 -3.05% -0.20 452 6.52 6.36 6.52 160 6.38 6.36 242 -8.36% 45.21%
Huhtamäki 43.44 -0.87% -0.38 70382 43.70 43.41 44.07 138 43.37 43.47 35 -1.70% 2.36%
Ilkka-Yhtymae 4.60 -2.54% -0.12 616 4.57 4.54 4.67 166 4.60 4.60 171 -5.15% 26.37%
Incap 52.10 1.56% 0.80 6772 51.10 50.70 53.00 12 51.00 52.50 28 4.51% 162.47%
Innofactor 1.50 -1.64% -0.03 23903 1.53 1.50 1.54 15 1.50 1.51 344 -7.12% 140.38%
Investors House 5.56 -1.42% -0.08 116 5.56 5.56 5.56 17 5.54 5.54 29 -2.46% -2.46%
Kamux 13.39 0.83% 0.11 36179 13.29 13.29 13.57 126 13.37 13.42 60 -3.91% -1.18%
KEMIRA 13.87 0.14% 0.02 20409 13.84 13.82 13.94 39 13.85 13.88 789 -2.67% 6.86%
Keskisuomalainen A 17.00 1.19% 0.20 21 16.50 16.50 17.00 2 16.55 16.70 42 -0.87% 69.15%
Kesko 'A' 28.50 -0.70% -0.20 6447 28.90 28.40 28.90 133 28.15 28.50 59 -4.36% 115.09%
Kesko B 32.19 -0.19% -0.06 174166 32.54 32.13 32.67 245 32.17 32.21 76 -3.57% 52.56%
Kesla A 5.50 -1.79% -0.10 18 5.50 5.50 5.50 394 5.24 5.48 167 -4.18% 31.26%
Kojamo 19.30 0.31% 0.06 46380 19.25 19.23 19.34 113 19.29 19.50 28 -1.78% 6.87%
KONE 64.04 -0.59% -0.38 572080 64.31 63.64 64.66 101 63.80 64.04 50 -4.62% -3.64%
Konecranes 39.52 1.05% 0.41 17921 39.20 39.18 40.03 252 39.47 40.01 16 -3.75% 36.61%
Lassila & Tikanoja 14.14 -0.42% -0.06 2677 14.10 14.02 14.20 47 14.10 14.16 68 -3.81% 10.82%
Lehto Group 1.31 -1.36% -0.02 5606 1.32 1.31 1.33 200 1.30 1.35 300 -7.36% 2.50%
Marimekko 68.50 1.18% 0.80 434 67.60 67.60 69.70 15 68.20 69.00 10 -5.78% 0.00%
MARTELA A 2.59 -3.72% -0.10 342 2.61 2.59 2.61 19 2.59 2.60 154 -6.83% -11.60%
Metsä Board A 9.18 0.00% 0.00 355 9.10 9.06 9.20 115 9.06 9.18 1 -1.92% 39.38%
Metsä Board B 8.70 -0.57% -0.05 80081 8.76 8.67 8.79 105 8.66 8.73 316 -0.97% 0.99%
Metso Outotec 8.94 0.20% 0.02 1387093 8.92 8.90 9.07 772 8.92 8.95 104 0.68% 9.16%
MUSTI GROUP OYJ 33.48 -1.53% -0.52 29612 33.87 33.02 34.08 27 33.34 34.00 34 -0.95% 36.10%
Neles 12.65 0.68% 0.09 14748 12.79 12.58 12.88 954 12.64 12.66 971 -3.29% 16.38%
Neste Corp 51.88 -2.92% -1.56 288117 53.17 51.86 54.03 144 51.86 51.94 144 -3.28% -12.89%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 8.58 0.70% 0.06 479 8.48 8.48 8.62 41 8.51 8.56 100 -3.70% 9.16%
NOKIA 4.82 0.80% 0.04 4780960 4.76 4.76 4.83 624 4.81 4.82 610 -4.89% 52.79%
NOKIAN TYRES 31.28 0.84% 0.26 157432 31.31 30.99 31.57 3 31.26 31.28 3 -2.01% 8.27%
Nordea Bank 108.76 2.72% 2.88 3678014 106.06 105.70 108.98 1000 108.72 108.90 400 3.42% 61.99%
Nurminen Logistics 1.18 -4.47% -0.06 2628 1.19 1.18 1.22 831 1.18 1.20 1296 2.62% 179.76%
Olvi A 48.60 0.41% 0.20 599 48.55 48.30 49.50 25 48.40 49.30 11 -6.00% -1.42%
- - - - - - - - - - - 0.00% 0.00%
OPTOMED OY A EO 0,05 11.70 1.74% 0.20 5812 11.93 11.50 11.93 207 11.50 11.75 34 -10.69% 0.00%
Oriola 'A' 1.91 -2.56% -0.05 1218 1.92 1.91 1.92 860 1.91 1.92 860 -4.03% -6.62%
Oriola 'B' 1.83 -0.97% -0.02 21638 1.85 1.83 1.85 916 1.83 2.19 298 -3.27% -2.81%
Orion A 34.55 0.88% 0.30 890 34.30 34.30 34.80 320 34.45 34.65 59 -0.14% 1.62%
Orion B 34.51 0.79% 0.27 177710 34.34 34.29 34.89 62 34.50 34.54 231 0.10% -7.90%
- - - - - - - - - - - 0.00% 0.00%
OUTOKUMPU 5.73 -0.45% -0.03 413844 5.74 5.71 5.80 1398 5.73 5.74 1442 1.38% 77.40%
Ovaro Kiinteistösijo 3.63 -0.27% -0.01 254 3.63 3.63 3.63 148 3.60 3.63 254 -1.09% -11.46%
Panostaja 0.68 -1.44% -0.01 2787 0.69 0.68 0.69 182 0.68 0.69 967 -7.82% -13.20%
Pihlajalinna 11.82 0.34% 0.04 1089 11.80 11.72 11.84 172 11.74 11.80 49 -5.29% 14.09%
Ponsse 40.70 1.24% 0.50 408 39.40 39.40 41.50 77 39.85 41.00 77 -8.33% 46.93%
PunaMusta Media 6.00 0.00% 0.00 - 6.00 6.00 6.00 7 5.75 6.10 78 -4.76% -4.00%
PUUILO OYJ EO 1 7.80 -0.91% -0.07 76654 7.80 7.76 8.15 62 7.79 7.83 47 -9.91% 0.00%
QPR Software 1.84 0.00% 0.00 - 1.84 1.84 1.84 40 1.81 1.85 148 -5.88% -22.03%
Qt Group 162.80 2.39% 3.80 27526 158.40 158.40 163.20 74 162.80 163.20 16 2.52% 182.15%
Raisio V 3.48 -1.97% -0.07 6321 3.53 3.48 3.53 1200 3.42 3.79 339 -5.95% 11.00%
Rapala VMC 9.46 1.50% 0.14 64 9.46 9.46 9.46 49 9.46 9.42 13 -3.86% 235.46%
Raute A 22.50 -1.32% -0.30 524 22.50 22.00 22.80 22 22.10 22.40 29 -1.75% 2.74%
Reka Industrial 'B' 3.76 0.53% 0.02 148 3.66 3.65 3.76 39 3.75 3.78 20 -3.09% 80.77%
Revenio Group 60.95 0.91% 0.55 7223 59.85 59.85 61.05 20 60.75 62.00 26 -2.48% 69.54%
Robit Oyj 5.24 0.00% 0.00 - 5.24 5.24 5.24 432 4.77 4.83 432 0.00% 143.72%
ROVIO ENTERTAINMENT 6.29 -0.63% -0.04 10001 6.32 6.25 6.33 865 6.30 6.33 109 -5.62% -0.67%
Saga Furs C 12.60 -2.70% -0.35 92 12.70 12.60 12.70 54 13.25 18.00 144 -13.10% 18.87%
Sampo 'A' 43.61 -0.48% -0.21 314470 43.79 43.48 43.84 72 43.56 43.61 100 -0.14% 25.70%
SANOMA 14.10 0.86% 0.12 4405 14.06 13.96 14.14 88 13.78 14.32 84 -7.18% 1.44%
Scanfil 7.96 -2.93% -0.24 7 7.96 7.96 7.96 412 7.88 8.00 412 -4.21% 95.10%
Sievi Capital 2.06 0.98% 0.02 10576 2.09 2.06 2.09 1140 2.06 2.08 3196 -8.46% 53.36%
Siili Solutions 14.30 0.00% 0.00 - 14.30 14.30 14.30 338 15.92 16.08 338 0.14% 46.22%
- - - - - - - - - - - 0.00% 0.00%
Solteq 5.76 1.95% 0.11 3800 5.66 5.66 5.76 108 5.72 5.76 83 -5.26% 284.00%
Soprano 0.39 0.00% 0.00 - 0.39 0.39 0.39 1087 0.38 0.48 668 0.52% 42.34%
Sotkamo Silver 0.22 -4.60% -0.01 18775 0.22 0.22 0.22 75 0.22 0.25 200 -6.03% -43.96%
SRV Yhtiot 0.60 -0.33% -0.00 3837 0.60 0.60 0.60 4720 0.59 0.60 1147 -0.83% -58.55%
SSAB A 46.95 -2.48% -1.20 423137 48.29 46.94 48.48 316 46.86 47.08 1000 3.62% 59.15%
SSAB B 40.36 -2.04% -0.84 542966 41.41 40.36 41.43 463 40.37 41.12 1333 1.92% 53.40%
SCISYS 2.39 0.00% 0.00 - 2.39 2.39 2.39 288 2.44 2.65 132 -4.78% 43.98%
Stockmann 1.54 0.92% 0.01 38646 1.57 1.53 1.58 310 1.50 1.55 310 -10.67% 0.00%
Stora Enso A 16.45 0.00% 0.00 - 16.45 16.45 16.45 100 16.10 16.40 210 -7.19% 28.52%
Stora Enso Oyj R 15.88 -0.22% -0.04 622189 15.91 15.83 16.09 635 15.79 16.00 306 -6.23% 1.10%
Suominen 4.67 -0.64% -0.03 12106 4.67 4.63 4.71 338 4.63 4.66 190 -1.99% -6.97%
Taaleri Oyj 10.30 -0.48% -0.05 6554 10.40 10.30 10.45 191 10.25 10.35 135 -2.37% 35.53%
Talenom Oyj 14.40 0.70% 0.10 3970 14.48 14.28 14.48 47 14.26 14.48 457 -7.81% 96.81%
- - - - - - - - - - - 0.00% 0.00%
Tecnotree 1.36 9.87% 0.12 135699 1.33 1.31 1.41 858 1.35 1.39 858 -2.44% 87.05%
Teleste 5.20 -1.14% -0.06 34 5.14 5.14 5.20 50 5.18 5.80 476 -5.80% 16.33%
Telia Company 36.69 -0.42% -0.15 2529457 36.89 36.68 36.94 1100 36.69 36.79 500 -2.08% 7.75%
Terveystalo 11.09 0.27% 0.03 14663 11.06 11.00 11.26 236 10.94 11.14 236 -10.85% 5.22%
TietoEVRY 27.50 0.59% 0.16 98875 27.30 27.19 27.56 301 27.46 27.50 292 -3.64% 2.23%
Tikkurila 34.00 0.00% 0.00 113 33.50 33.50 34.00 338 33.50 35.55 200 -0.15% 37.10%
TOKMANNI GROUP CORP 22.26 -0.89% -0.20 58689 22.33 22.22 22.64 122 22.26 22.42 140 -7.40% 35.73%
Trainers' House 0.75 0.00% 0.00 - 0.75 0.75 0.75 561 0.73 0.75 140 -7.39% 112.43%
Tulikivi A 0.49 -1.02% -0.01 28864 0.49 0.48 0.49 200 0.48 0.51 125 -14.56% 22.98%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 32.89 -0.60% -0.20 346860 33.01 32.80 33.17 300 32.88 32.90 200 -4.91% 7.55%
Uponor 24.12 -1.63% -0.40 39667 24.50 24.05 24.71 150 24.08 24.12 58 -11.32% 30.66%
Vaisala 39.80 -0.38% -0.15 3933 40.00 39.80 40.70 82 39.70 46.00 10 -6.35% 35.14%
Valmet OYJ 33.08 0.52% 0.17 107010 32.92 32.86 33.40 99 33.04 33.13 209 -4.17% 41.01%
Valoe 0.09 -0.97% -0.00 62012 0.09 0.09 0.09 5143 0.09 0.09 13864 -7.72% -8.46%
- - - - - - - - - - - 0.00% 0.00%
Viking Line 16.90 5.96% 0.95 11 16.60 16.55 16.90 3 16.55 16.50 10 0.00% -5.59%
Wärtsilä 11.16 -0.71% -0.08 539968 11.24 11.16 11.35 100 11.16 11.25 100 -4.72% 36.46%
Wulff Group 4.43 -2.42% -0.11 434 4.46 4.43 4.46 205 4.43 4.59 434 -11.04% 139.46%
YIT 4.75 -0.63% -0.03 26101 4.77 4.74 4.79 158 4.74 4.75 191 -3.02% -3.77%