28.02.2020 13:55:49
FINLAND OMXH(TR)
24647.37
EUR
-574.8826
-2.28%
28.02.2020 13:39
 
Chart
Kursdaten
Kurs 24647.37 Eröffnung 24450.27
Diff. absolut -574.88 Tages-Hoch 24667.21
Diff. % -2.28 % Tages-Tief 24159.60
Volumen - Umsatz -
Schlusskurs vom 27.02.2020 25222.26 Volatilität in % -
Börse Letzter Handel 28.02.2020 / 13:39
Währung EUR Aktualisierungsstand 28.02.2020 / 13:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.13% 27788.1 24685.6
1 Woche -7.21% 27173.0 24685.6
1 Monat -2.52% 27788.1 24685.6
3 Monate 2.33% 27788.1 24097.9
6 Monate 9.46% 27788.1 22699.7
1 Jahr 5.79% 27788.1 22531.5
3 Jahre 23.32% 27788.1 20371.3
SMI
19.41
26.51
SMI
-4.42
-10.68
SMI
-1.13
-3.88
2018
2019
2020
{"2018":{"performance":-4.42,"chartHeight":14.104863745986,"year":2018,"ID_NOTATION":"9174302"},"2019":{"performance":19.41,"chartHeight":20.84681822432,"year":2019,"ID_NOTATION":"9174302"},"2020":{"performance":-1.13,"chartHeight":7.8902126220922,"year":2020,"ID_NOTATION":"9174302"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.88,"chartHeight":13.511136807355,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-7.72,"chartHeight":16.645883936959,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.71,"chartHeight":17.69087033933,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-10.63,"chartHeight":18.103338569331,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-6.65,"chartHeight":15.966072022344,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.02.2020 13:55:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Afarak 0.41 -2.87% -0.01 5815 0.40 0.40 0.40 1603 0.40 0.41 3728 -10.29% -20.59%
Ahlstrom-Munksjö 12.63 -1.79% -0.23 3244 12.72 12.48 12.72 112 12.60 12.64 223 -9.56% -10.32%
Aktia Bank 10.24 -3.21% -0.34 1272 10.20 10.16 10.32 54 10.24 10.34 438 -6.87% 13.28%
Alma Media 7.82 -3.22% -0.26 698 8.00 7.72 8.00 449 7.92 8.00 449 -9.21% 4.12%
ALTIA OYJ 7.87 -1.13% -0.09 515 7.89 7.83 7.95 454 7.83 7.92 454 -8.29% -2.45%
Apetit 8.04 -0.99% -0.08 17 8.04 8.04 8.04 369 8.06 8.46 97 -6.67% 5.45%
- - - - - - - - - - - 0.00% 0.00%
Asiakastieto Group 30.00 -3.23% -1.00 13 30.00 30.00 30.00 80 30.00 37.50 40 -3.43% -5.49%
Aspo 7.50 -0.79% -0.06 1552 7.44 7.34 7.50 467 7.48 7.56 33 -8.25% -1.05%
Aspocomp Group 4.60 -3.16% -0.15 118 4.55 4.55 4.60 34 4.45 6.50 50 -13.32% -10.04%
Atria A 8.45 -1.17% -0.10 283 8.28 8.28 8.45 25 8.29 8.56 28 -13.55% -14.50%
Bank Of Åland A 20.40 4.08% 0.80 20 19.10 19.10 20.40 36 18.80 20.40 10 -3.77% 22.89%
Bank Of Åland B 18.45 -0.81% -0.15 47 18.60 18.45 18.60 18 18.30 18.45 25 -5.58% 12.39%
Basware 25.50 -4.14% -1.10 623 25.65 25.20 25.75 309 25.40 25.75 274 -6.17% 12.12%
Biohit B 2.65 -4.33% -0.12 423 2.58 2.55 2.65 279 2.60 2.65 465 -14.24% -16.82%
Bittium 5.60 -2.95% -0.17 1124 5.62 5.54 5.62 76 5.62 5.65 649 -8.12% -10.82%
CapMan B 2.41 0.84% 0.02 3453 2.38 2.33 2.41 1511 2.40 2.44 1511 -16.87% 4.37%
CARGOTEC 26.14 -3.83% -1.04 45514 26.36 26.00 26.50 44 26.20 26.22 132 -11.00% -10.30%
Caverion 6.20 1.81% 0.11 14566 5.81 5.81 6.21 81 6.18 6.20 185 -9.38% -15.65%
Citycon 8.88 -2.20% -0.20 7584 8.91 8.84 8.91 121 8.87 8.92 381 -5.64% -3.04%
Componenta 0.10 -4.71% -0.00 11024 0.10 0.10 0.10 50000 0.06 0.10 4046 -7.27% -7.27%
CONSTI YHTIOET OYJ 7.90 0.00% 0.00 - 7.90 7.90 7.90 18 7.92 8.32 566 -1.00% 23.44%
Cramo 13.74 0.00% 0.00 1032 13.74 13.72 13.74 24 13.59 13.76 180 -0.07% 3.70%
Digia 4.34 -3.77% -0.17 547 4.30 4.30 4.34 50 4.33 4.34 53 -9.80% 13.32%
Digitalist Group 0.04 4.00% 0.00 7300 0.04 0.04 0.04 22314 0.04 0.04 9979 -9.50% -10.31%
Dovre Group 0.28 0.35% 0.00 568 0.28 0.28 0.28 2722 0.28 0.28 1437 -18.50% -4.08%
- - - - - - - - - - - 0.00% 0.00%
Efore 2.48 0.00% 0.00 - 2.48 2.48 2.48 1 1.75 2.60 80 0.00% -3.88%
Elecster A 6.25 -6.72% -0.45 18 6.40 6.25 6.40 153 6.30 9.00 446 -19.76% -10.07%
Elisa Corp. 52.72 -2.95% -1.60 73966 53.00 52.06 53.44 27 52.70 52.74 21 -5.60% 10.38%
Endomines 0.60 -0.66% -0.00 3725 0.59 0.59 0.60 2621 0.58 0.61 1588 9.09% 14.50%
EQ Oyj 13.00 6.12% 0.75 578 12.00 11.90 13.00 68 12.25 15.90 600 -18.60% -0.81%
Etteplan 9.26 -2.73% -0.26 148 9.26 9.24 9.26 19 9.20 9.26 29 -7.57% -6.21%
EVLI PANKKI OYJ B 11.30 -0.88% -0.10 40 11.30 11.30 11.30 95 11.10 11.35 45 -6.56% 7.55%
Exel Composites 5.17 -2.45% -0.13 386 5.16 5.10 5.17 213 5.14 5.24 32 -14.52% -18.46%
F-Secure 2.85 -0.70% -0.02 3768 2.85 2.80 2.85 788 2.87 2.88 2076 -8.87% -5.27%
Finnair 5.02 -1.76% -0.09 22291 4.85 4.77 5.05 1066 4.98 5.04 1006 -12.80% -13.02%
Fiskars 10.66 -3.27% -0.36 1818 10.82 10.66 10.86 336 10.70 10.82 332 -9.89% -2.13%
FORTUM 19.43 -3.24% -0.65 233887 19.46 19.18 19.57 227 19.43 19.44 350 -9.22% -8.81%
Glaston Oyj 0.98 -2.69% -0.03 17919 0.97 0.97 0.98 27 0.98 0.99 473 -10.27% -19.60%
HARVIA OYJ 10.15 -1.46% -0.15 10240 10.00 9.96 10.15 23 10.00 10.25 169 -11.59% -1.44%
HKScan A 1.89 -0.84% -0.02 6649 1.90 1.86 1.90 347 1.87 2.50 550 -10.63% -31.12%
Honkarakenne B 3.32 -6.21% -0.22 1002 3.26 3.26 3.36 54 3.33 3.50 169 -10.61% -15.31%
Huhtamäki 37.30 -2.33% -0.89 24810 37.03 36.80 37.52 90 37.24 37.30 108 -9.29% -7.55%
Ilkka-Yhtymä 2 3.50 -2.23% -0.08 247 3.58 3.50 3.58 538 3.52 3.59 179 -5.04% 2.58%
Incap 16.90 1.50% 0.25 99 17.05 16.90 17.05 47 16.00 19.45 76 -14.86% 2.42%
Innofactor 0.77 -3.99% -0.03 1808 0.75 0.75 0.78 680 0.72 0.77 851 -9.68% 13.28%
Investors House 6.65 0.00% 0.00 - 6.65 6.65 6.65 36 6.00 6.15 76 0.00% 3.10%
KAMUX OYJ 7.90 -1.25% -0.10 983 7.54 7.54 7.98 91 7.84 8.00 91 -8.05% 8.70%
KEMIRA 11.56 -2.03% -0.24 41620 11.43 11.32 11.58 140 11.56 11.58 118 -11.08% -11.28%
Keskisuomalainen A 12.05 -0.41% -0.05 1 12.05 12.05 12.05 115 11.85 12.10 42 -9.02% 7.08%
Kesko 'A' 58.80 -1.67% -1.00 193 58.20 58.20 58.80 63 58.40 59.00 103 -7.14% 2.05%
KESKO B 62.62 -2.00% -1.28 10919 61.84 61.82 62.94 50 62.62 62.76 27 -7.53% 1.27%
Kesla A 4.48 0.00% 0.00 - 4.48 4.48 4.48 42 4.04 4.54 33 -2.61% -8.20%
KOJAMO OYJ 17.40 -2.68% -0.48 47254 17.55 17.24 17.68 106 17.38 17.44 276 -3.46% 9.96%
KONE 50.64 -2.62% -1.36 579768 51.12 48.27 51.24 316 50.62 50.64 181 -5.56% -10.81%
KONECRANES 26.72 -3.43% -0.95 21955 26.50 26.18 26.95 55 26.71 26.75 25 -8.20% 1.10%
Lassila & Tikanoja 15.22 0.53% 0.08 2465 15.00 14.68 15.22 55 15.20 15.34 245 -5.38% -3.57%
Lehto Group 2.00 0.50% 0.01 4641 1.91 1.91 2.00 242 1.92 2.00 805 -12.56% -15.46%
Marimekko 32.00 -2.14% -0.70 512 31.40 31.00 32.00 33 31.30 32.20 20 -13.49% -8.40%
MARTELA A 2.84 1.07% 0.03 649 2.86 2.84 2.89 56 2.78 2.85 219 -5.96% -12.88%
Metsa Board A 5.46 -3.53% -0.20 259 5.32 5.32 5.46 47 5.38 7.40 600 -7.21% -7.52%
Metsa Board B 5.17 -1.05% -0.06 74326 5.02 5.00 5.17 657 5.16 5.18 759 -7.19% -13.06%
METSO OYJ 29.36 -2.04% -0.61 141139 28.64 28.57 29.41 58 29.34 29.36 15 -9.59% -15.00%
MUSTI GROUP OYJ 10.00 0.25% 0.03 255 9.90 9.90 10.00 72 10.02 10.20 259 -9.81% 0.00%
Neo Industrial 'B' 2.62 -5.76% -0.16 279 2.57 2.56 2.68 301 2.56 2.66 106 -5.44% 34.95%
Neste Corp 36.04 -1.74% -0.64 280933 35.60 34.92 36.13 176 36.04 36.05 62 -6.19% 18.25%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 9.44 -1.05% -0.10 653 9.34 9.30 9.44 34 9.30 9.66 207 -16.32% -7.83%
NOKIA 3.54 -3.01% -0.11 3303992 3.50 3.46 3.57 88 3.54 3.54 700 -4.13% 10.23%
NOKIAN TYRES 24.00 -4.50% -1.13 185664 24.41 23.88 24.64 67 23.97 24.02 100 -7.17% -2.18%
Nordea Bank 76.15 -1.96% -1.52 1287695 75.33 74.80 76.45 1030 76.08 76.13 600 -9.96% 2.51%
Nurminen Logistics 0.28 -4.17% -0.01 1621 0.28 0.28 0.28 921 0.27 0.28 725 2.13% 8.27%
Olvi A 37.88 -6.13% -2.48 393 38.40 37.35 38.55 97 37.45 37.85 34 0.56% -2.06%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'A' 1.95 -1.02% -0.02 548 1.95 1.95 1.95 3247 1.93 2.01 3110 -5.98% -2.24%
Oriola 'B' 1.95 1.88% 0.04 12106 1.89 1.89 1.95 850 1.95 1.96 2890 -6.73% -5.35%
Orion A 35.10 -2.23% -0.80 255 34.65 34.65 35.10 272 35.00 35.35 135 -5.40% -12.22%
Orion B 35.81 -1.57% -0.57 48272 35.68 35.11 35.89 116 35.79 35.85 100 -5.33% -11.89%
OUTOKUMPU 3.48 -2.77% -0.10 239528 3.40 3.39 3.51 1568 3.48 3.50 346 -13.38% 27.18%
OUTOTEC 4.59 -1.86% -0.09 33900 4.44 4.42 4.61 780 4.57 4.62 780 -10.88% -18.94%
Ovaro Kiinteistösijo 3.96 -2.94% -0.12 715 3.99 3.96 3.99 66 3.90 3.96 208 -5.34% -2.39%
Panostaja 0.80 -0.50% -0.00 901 0.81 0.80 0.81 192 0.80 0.81 2166 -7.59% -10.67%
Pihlajalinna 15.22 0.00% 0.00 1835 15.20 15.20 15.22 168 15.20 15.26 200 -0.26% -0.26%
Plc Uutechnic 'A' 0.34 0.00% 0.00 - 0.34 0.34 0.34 2628 0.34 0.35 917 1.18% 3.61%
Ponsse 24.70 -4.63% -1.20 696 24.80 24.60 24.95 135 24.70 24.95 145 -9.76% -16.45%
PunaMusta Media 6.35 0.00% 0.00 - 6.35 6.35 6.35 149 6.50 6.45 53 0.00% 4.10%
QPR Software 2.26 -6.61% -0.16 264 2.22 2.22 2.26 160 2.14 2.26 132 -6.61% 0.00%
QT Group 20.30 -1.93% -0.40 1195 20.30 19.90 20.30 185 20.50 20.80 184 -13.39% -3.27%
Raisio V 3.04 -0.82% -0.03 4928 2.99 2.97 3.04 1282 3.02 3.06 1203 -9.47% -9.60%
Rapala VMC 2.71 -2.52% -0.07 139 2.69 2.69 2.71 674 2.61 3.60 1000 -6.71% 1.46%
Raute A 23.20 -6.45% -1.60 51 23.20 23.10 23.20 18 22.80 23.20 37 -4.62% 0.40%
Revenio Group 27.10 -1.63% -0.45 978 26.65 26.45 27.10 138 27.05 27.30 138 -4.84% 5.15%
Robit Oyj 2.38 0.00% 0.00 - 2.38 2.38 2.38 200 2.20 3.30 467 -17.93% -16.20%
ROVIO ENTERTAINMENT 3.56 -1.11% -0.04 8200 3.50 3.46 3.59 418 3.53 3.56 497 -8.92% -18.35%
Saga Furs C 8.48 -2.53% -0.22 365 8.66 8.48 8.70 126 8.32 10.25 52 -10.17% -15.20%
Sampo 'A' 37.08 -2.32% -0.88 203514 36.85 36.54 37.29 181 37.08 37.11 209 -7.98% -2.54%
SANOMA 10.27 -3.30% -0.35 5958 10.33 10.09 10.40 128 10.32 10.35 64 -4.67% 12.03%
Scanfil 4.48 -3.66% -0.17 432 4.55 4.48 4.55 40 4.45 4.52 161 -13.57% -3.53%
Sievi Capital 1.11 -0.89% -0.01 3406 1.10 1.09 1.11 745 1.03 1.11 1798 -5.08% -12.16%
Siili Solutions 9.50 6.74% 0.60 435 9.34 9.34 9.50 71 9.30 9.50 17 -7.87% 0.00%
Solteq 1.42 0.00% 0.00 - 1.42 1.42 1.42 311 1.36 1.30 384 0.00% -4.05%
Soprano 0.29 0.00% 0.00 - 0.29 0.29 0.29 538 0.29 0.29 15151 0.00% 6.67%
Sotkamo Silver 0.31 -9.78% -0.03 26070 0.32 0.30 0.32 1014 0.30 0.32 1199 -5.95% -7.82%
SRV Group 1.14 -2.16% -0.03 2071 1.14 1.14 1.14 313 1.14 1.34 632 -8.66% -15.33%
SSAB A 29.59 -3.00% -0.92 223059 29.21 28.78 29.70 626 29.51 29.70 154 -11.72% -7.32%
SSAB B 27.87 -3.23% -0.93 39267 27.57 27.10 27.88 1130 27.88 27.99 494 -11.28% -5.76%
SCISYS 1.03 0.98% 0.01 793 1.03 1.03 1.03 2800 0.72 1.04 249 -4.67% -0.97%
Stockmann A 2.73 1.49% 0.04 808 2.71 2.71 2.73 1570 2.55 2.64 208 -12.50% 21.88%
Stockmann B 2.62 -2.43% -0.07 955 2.60 2.60 2.62 75 2.52 3.66 200 -6.94% 30.41%
Stora Enso A 11.50 -4.56% -0.55 419 11.35 11.30 11.50 167 10.80 11.50 101 -8.71% -11.07%
Stora Enso Oyj R 10.76 -2.45% -0.27 756432 10.58 10.48 10.78 1050 10.73 10.75 445 -9.59% -15.28%
Suominen 2.26 -3.42% -0.08 311 2.28 2.26 2.28 175 2.00 2.26 55 -2.50% 0.86%
Taaleri Oyj 8.80 -3.30% -0.30 80 8.80 8.80 8.80 37 8.38 9.54 41 -9.28% 4.27%
Talenom Oyj 6.38 -6.18% -0.42 939 6.30 6.30 6.40 170 6.42 45.00 7 -0.49% 0.00%
Tecnotree 0.22 0.00% 0.00 - 0.22 0.22 0.22 6066 0.21 0.24 893 -4.35% 30.56%
Teleste 4.75 -2.66% -0.13 150 4.75 4.75 4.77 39 4.72 4.76 118 -5.06% -7.92%
Telia Company 38.46 -2.55% -1.00 2025213 38.50 37.88 38.72 4027 38.43 38.45 2392 -6.72% -2.10%
Terveystalo 10.80 -0.55% -0.06 1289 10.80 10.60 10.80 510 10.76 10.88 342 -5.57% -2.51%
TietoEVRY 25.50 -0.93% -0.24 39655 25.00 25.00 26.04 177 25.54 25.60 264 -4.60% -7.14%
Tikkurila 13.76 -0.29% -0.04 1155 13.64 13.62 13.76 148 13.72 13.88 269 -7.51% -3.77%
TOKMANNI GROUP CORP 12.00 -1.15% -0.14 3576 11.86 11.74 12.02 302 11.94 12.10 277 -12.54% -3.65%
Trainers´ House 0.36 -8.21% -0.03 1855 0.35 0.35 0.36 327 0.36 0.37 760 -8.21% -8.21%
Tulikivi A 0.14 -8.01% -0.01 1000 0.14 0.14 0.14 4677 0.14 0.15 984 -5.45% -6.87%
UPM-KYMMENE 27.66 -2.61% -0.74 168592 27.53 27.14 27.70 100 27.65 27.68 334 -7.16% -8.15%
Uponor 11.95 -2.45% -0.30 4473 11.83 11.60 11.95 305 11.90 12.00 30 -11.42% 4.97%
Vaisala 30.60 -1.45% -0.45 356 30.10 30.10 30.60 171 30.45 30.90 121 -7.73% -2.66%
Valmet OYJ 21.58 -2.18% -0.48 111088 21.18 21.04 21.78 274 21.56 21.60 123 -6.21% 3.18%
Valoe Oyj 0.08 2.62% 0.00 8093 0.08 0.08 0.08 2264 0.08 0.08 723 1.06% -20.25%
Viking Line 17.70 -3.80% -0.70 26 17.70 17.70 17.70 38 18.10 20.40 27 -7.54% -2.65%
WARTSILA 9.42 -3.07% -0.30 407094 9.28 9.21 9.47 200 9.41 9.42 131 -8.43% -1.50%
Wulff Group 2.14 1.90% 0.04 138 2.14 2.14 2.14 1000 1.17 2.18 321 -6.25% 18.64%
YIT 6.09 -1.46% -0.09 28681 6.00 5.92 6.09 905 6.08 6.11 332 -10.63% 3.60%
Yleiselektroniikka E 16.80 0.00% 0.00 - 16.80 16.80 16.80 139 15.20 19.00 66 -5.62% 64.71%