27.09.2021 06:24:01
FINLAND OMXH(TR)
35164.80
EUR
-566.3989
-1.59%
24.09.2021 17:36
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.09.2021 35731.20 Volatilität in % -
Börse Letzter Handel 24.09.2021 / 17:36
Währung EUR Aktualisierungsstand 27.09.2021 / 06:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.73% 37269.9 29352.1
1 Woche -0.40% 35894.3 34231.1
1 Monat -3.04% 37269.9 34231.1
3 Monate 2.38% 37269.9 34066.8
6 Monate 12.79% 37269.9 31026.5
1 Jahr 31.70% 37269.9 25427.1
3 Jahre 40.11% 37269.9 17354.8
19.41
26.51
14.54
1.13
19.73
10.4
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":19.41,"chartHeight":24.015969027016,"year":2019,"ID_NOTATION":"9174302"},"2020":{"performance":14.54,"chartHeight":22.499573783702,"year":2020,"ID_NOTATION":"9174302"},"2021":{"performance":19.73,"chartHeight":24.101802436384,"year":2021,"ID_NOTATION":"9174302"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.183377418976,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 27.09.2021 06:24:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Afarak 0.16 0.00% 0.00 - 0.16 0.16 0.16 758 0.16 0.17 1271 0.92% -73.72%
Aktia Bank 11.90 0.51% 0.06 9235 11.88 11.76 11.96 473 11.82 11.98 424 2.41% 28.23%
Alma Media 10.77 -1.10% -0.12 228 10.82 10.66 10.82 381 10.54 10.80 168 -1.19% 55.19%
Anora Group 10.13 -0.10% -0.01 10498 10.18 10.00 10.18 71 10.14 10.32 680 0.70% 0.00%
Apetit 13.35 -2.91% -0.40 110 13.30 13.25 13.45 125 12.75 13.45 106 -1.84% 68.14%
Aspo 10.92 -1.80% -0.20 1230 11.04 10.84 11.04 172 10.86 11.28 472 2.06% 30.94%
Aspocomp Group 5.02 0.00% 0.00 - 5.02 5.02 5.02 105 4.91 5.02 105 -1.57% -14.63%
Atria A 10.92 -1.44% -0.16 269 10.94 10.88 10.94 192 10.80 10.92 67 -3.02% 46.58%
Bank Of Åland A 28.80 0.00% 0.00 - 28.80 28.80 28.80 15 28.60 29.00 61 -2.70% 102.82%
Bank Of Åland B 27.90 -0.36% -0.10 35 27.90 27.90 27.90 116 27.80 28.10 7 0.00% 93.75%
Basware 33.50 1.98% 0.65 1727 32.60 32.60 33.75 81 33.35 33.90 96 -3.04% 65.02%
Biohit B 2.01 -1.47% -0.03 1 2.01 2.01 2.01 204 2.01 2.04 199 -5.19% -15.90%
Bittium 5.79 0.26% 0.01 208 5.79 5.78 5.79 390 5.75 5.80 193 1.94% -11.74%
Boreo Oyj 76.80 1.32% 1.00 34 79.20 76.80 79.60 9 76.80 77.60 9 -4.00% 0.00%
CapMan B 2.75 -1.79% -0.05 10406 2.77 2.73 2.77 649 2.71 2.75 1366 -4.02% 35.91%
Cargotec B 46.22 -4.70% -2.28 37156 48.22 46.16 48.22 172 46.20 46.52 122 -3.91% 36.34%
Caverion 7.03 -0.92% -0.07 13961 7.05 6.91 7.05 519 7.02 7.04 50 -0.57% 22.26%
Citycon 7.17 -0.83% -0.06 19712 7.25 7.16 7.25 270 7.17 7.18 1514 0.21% -9.92%
Componenta 3.26 -2.33% -0.08 596 3.28 3.26 3.28 181 3.22 3.29 533 -3.89% 5.09%
Consti 11.90 0.00% 0.00 - 11.90 11.90 11.90 106 11.65 11.90 61 3.48% 128.85%
Digia 6.67 -1.91% -0.13 697 6.76 6.67 6.76 141 6.67 6.70 282 -2.49% -11.07%
Digitalist Group 0.04 -1.00% -0.00 5415 0.04 0.04 0.04 777 0.04 0.04 5415 -4.35% -16.46%
Dovre Group 0.61 10.95% 0.06 5592 0.61 0.60 0.61 3000 0.61 0.61 2776 8.19% 158.72%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Elecster A 8.36 0.00% 0.00 - 8.36 8.36 8.36 39 8.26 8.60 113 1.95% -9.62%
Elisa A 54.36 -1.06% -0.58 59505 54.76 54.29 54.94 686 54.32 54.32 16 0.26% 20.23%
Endomines 0.28 -3.07% -0.01 2595 0.28 0.28 0.28 2000 0.28 0.28 1711 -6.27% -38.12%
Enedo 0.39 0.00% 0.00 - 0.39 0.39 0.39 295 0.38 0.39 1 0.52% 2.86%
Enento Group 37.50 0.00% 0.00 985 37.60 37.35 38.10 17 36.20 37.70 3 -0.79% 38.89%
- - - - - - - - - - - 0.00% 0.00%
EQ Oyj 26.95 0.75% 0.20 935 26.77 26.20 26.95 31 26.55 27.25 117 6.10% 172.77%
Etteplan 17.60 -1.40% -0.25 6 17.60 17.60 17.60 57 17.10 17.70 6 4.76% 98.20%
EVLI PANKKI OYJ B 24.20 -0.82% -0.20 482 24.25 24.10 24.25 126 24.10 24.10 3 3.86% 188.78%
Exel Composites 7.94 0.51% 0.04 228 8.03 7.92 8.05 240 7.82 7.97 128 -4.11% 10.28%
F-Secure 4.74 -1.66% -0.08 8232 4.82 4.71 4.86 831 4.70 4.76 322 -2.07% 62.16%
Finnair 0.69 1.82% 0.01 327354 0.67 0.67 0.69 4817 0.69 0.69 1157 2.05% -9.26%
Fiskars A 19.33 -2.37% -0.47 8060 19.70 19.20 19.70 92 19.24 19.50 404 -6.17% 55.64%
FORTUM 25.85 -1.64% -0.43 961402 26.29 25.82 26.30 784 25.82 25.82 108 -1.00% 30.49%
Glaston Oyj 1.18 -4.45% -0.06 2689 1.24 1.18 1.24 495 1.17 1.18 766 0.43% 0.85%
GOFORE OYJ 21.70 0.00% 0.00 - 21.70 21.70 21.70 179 19.60 23.20 149 14.97% 0.00%
HARVIA OYJ 50.60 -1.17% -0.60 13642 51.20 49.80 51.40 867 50.20 50.80 865 -2.69% 596.01%
HKScan A 1.95 -0.81% -0.02 1001 1.94 1.94 1.95 733 1.95 1.95 487 -1.91% 20.99%
Honkarakenne B 7.00 0.00% 0.00 - 7.00 7.00 7.00 145 6.84 7.06 255 8.70% 59.82%
Huhtamäki 41.35 -1.01% -0.42 53888 41.78 40.94 41.78 172 41.24 41.37 19 -3.23% -2.57%
Ilkka-Yhtymae 4.60 -1.50% -0.07 100 4.60 4.60 4.60 48 4.59 4.59 10 -0.86% 26.37%
Incap 51.30 -1.35% -0.70 344 50.80 50.20 51.55 20 50.60 52.90 15 2.19% 158.44%
Innofactor 1.48 -0.34% -0.01 6213 1.48 1.48 1.49 699 1.43 1.54 956 -3.90% 137.18%
Investors House 5.42 -0.37% -0.02 323 5.40 5.40 5.44 93 5.18 5.48 149 -3.21% -4.91%
Kamux 13.62 1.72% 0.23 27615 13.75 13.44 13.78 673 13.52 13.69 402 2.18% 0.52%
KEMIRA 13.55 -1.09% -0.15 27894 13.66 13.38 13.66 769 13.53 13.56 144 -1.02% 4.39%
Keskisuomalainen A 16.35 0.00% 0.00 - 16.35 16.35 16.35 27 16.20 16.35 54 -2.39% 62.69%
Kesko 'A' 28.55 -1.72% -0.50 4605 29.05 28.35 29.05 245 28.30 28.70 262 1.78% 115.47%
Kesko B 32.12 -1.76% -0.57 160677 32.56 31.87 32.68 70 32.07 32.14 235 0.45% 52.25%
Kesla A 5.48 -0.72% -0.04 154 5.40 5.40 5.48 153 5.40 5.46 154 -0.36% 30.79%
Kojamo 18.89 -1.92% -0.37 44014 19.35 18.85 19.35 127 18.88 18.91 157 -1.51% 4.60%
KONE 62.60 -1.36% -0.86 215028 63.50 62.49 63.50 1578 62.52 62.52 52 -0.98% -5.81%
Konecranes 36.61 -4.21% -1.61 36944 38.13 36.37 38.13 58 36.53 36.65 47 -3.58% 26.55%
- - - - - - - - - - - 0.00% 0.00%
Lassila & Tikanoja 13.88 -0.43% -0.06 2749 13.90 13.78 13.90 88 13.84 13.92 200 -2.25% 8.78%
Lehto Group 1.23 -2.30% -0.03 6587 1.28 1.22 1.28 3326 1.22 1.24 1302 -4.71% -3.52%
Marimekko 70.30 -2.50% -1.80 1055 72.10 70.00 72.10 43 69.80 70.70 39 1.30% 0.00%
MARTELA A 2.40 -2.04% -0.05 199 2.41 2.40 2.41 16 2.39 2.41 124 -8.05% -18.09%
Metsä Board A 9.16 0.00% 0.00 123 9.44 9.16 9.44 88 8.92 9.20 92 0.44% 39.07%
Metsä Board B 8.31 -1.66% -0.14 97149 8.47 8.25 8.47 1147 8.30 8.31 1217 -3.37% -3.54%
Metso Outotec 8.09 -0.57% -0.05 712927 8.12 7.99 8.16 335 8.09 8.10 113 -4.71% -1.22%
MUSTI GROUP OYJ 32.77 -0.76% -0.25 24904 33.04 32.32 33.12 50 32.70 32.88 50 -1.65% 33.21%
Neles 12.40 -2.82% -0.36 30648 12.74 12.38 12.74 923 12.38 12.40 953 -1.31% 14.12%
Neste Corp 52.18 -3.73% -2.02 522360 54.10 52.04 54.54 428 52.04 52.04 24 1.91% -12.39%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 8.96 1.36% 0.12 983 8.91 8.86 8.98 902 8.75 8.92 171 5.29% 13.99%
NOKIA 4.79 -0.34% -0.02 3647220 4.78 4.72 4.79 6164 4.80 4.80 500 1.94% 51.84%
NOKIAN TYRES 31.63 -0.19% -0.06 109363 31.43 31.19 31.68 27 31.60 31.69 225 1.93% 9.48%
Nordea Bank 110.06 -0.90% -1.00 3711743 110.91 108.70 110.91 339 110.06 110.10 200 0.57% 63.93%
Nurminen Logistics 1.12 -1.75% -0.02 759 1.12 1.12 1.12 152 1.13 1.14 1043 -4.26% 167.86%
Olvi A 50.50 0.40% 0.20 1937 50.10 49.65 50.70 6 48.80 50.60 18 4.02% 2.43%
- - - - - - - - - - - 0.00% 0.00%
OPTOMED OY A EO 0,05 12.60 0.00% 0.00 - 12.60 12.60 12.60 172 11.75 12.15 31 6.78% 0.00%
Oriola 'A' 1.87 -3.11% -0.06 20 1.87 1.87 1.87 285 1.80 1.86 676 -1.84% -8.33%
Oriola 'B' 1.80 0.00% 0.00 31306 1.79 1.78 1.80 1356 1.79 1.81 1356 -0.77% -4.51%
Orion A 35.35 0.28% 0.10 792 35.50 35.20 35.50 60 35.20 35.40 323 2.76% 3.97%
Orion B 35.28 0.86% 0.30 173154 35.02 35.01 35.48 523 35.27 35.27 95 2.59% -5.84%
- - - - - - - - - - - 0.00% 0.00%
OUTOKUMPU 5.34 -2.62% -0.14 201708 5.48 5.31 5.48 663 5.29 5.35 520 -7.51% 65.39%
Ovaro Kiinteistösijo 3.48 0.00% 0.00 - 3.48 3.48 3.48 156 3.46 3.58 803 -2.79% -15.12%
Panostaja 0.68 -0.87% -0.01 1352 0.69 0.67 0.69 397 0.68 0.69 499 -0.58% -13.71%
Pihlajalinna 12.02 0.17% 0.02 2179 11.98 11.94 12.02 142 11.98 12.06 78 1.52% 16.02%
Ponsse 41.45 -2.64% -1.12 255 42.20 41.45 42.20 29 40.25 42.00 34 1.34% 49.64%
PunaMusta Media 6.00 0.00% 0.00 - 6.00 6.00 6.00 52 5.90 5.90 78 0.00% -4.00%
PUUILO OYJ EO 1 7.67 0.46% 0.04 6779 7.65 7.54 7.68 233 7.63 7.71 213 1.72% 0.00%
QPR Software 1.98 5.61% 0.10 238 1.99 1.96 1.99 49 1.91 1.93 129 9.12% -16.31%
Qt Group 163.00 -4.34% -7.40 7663 170.00 161.40 170.00 340 161.80 164.20 339 1.75% 182.50%
Raisio V 3.40 -2.44% -0.09 47713 3.48 3.40 3.48 1 3.37 3.43 122 -2.86% 8.29%
Rapala VMC 9.24 1.09% 0.10 1 9.24 9.24 9.24 59 9.06 9.04 98 -0.65% 227.66%
Raute A 21.50 -1.38% -0.30 31 21.60 21.50 21.60 51 21.80 21.50 71 -2.71% -1.83%
Reka Industrial 'B' 3.64 0.00% 0.00 - 3.64 3.64 3.64 47 3.53 3.79 274 -3.45% 75.00%
Revenio Group 57.25 -1.72% -1.00 5375 57.65 56.50 57.80 336 56.65 57.40 369 -4.66% 59.25%
Robit Oyj 4.44 -4.93% -0.23 506 4.44 4.44 4.44 432 4.77 4.83 432 -15.27% 106.51%
ROVIO ENTERTAINMENT 6.12 -0.73% -0.04 8935 6.15 6.03 6.15 149 6.11 6.13 174 -4.00% -3.51%
Saga Furs C 13.85 0.00% 0.00 - 13.85 13.85 13.85 24 13.90 13.65 155 2.21% 30.66%
Sampo 'A' 43.09 -0.51% -0.22 252666 43.31 42.88 43.31 70 43.05 43.31 50 -0.19% 24.20%
SANOMA 14.20 0.42% 0.06 2231 14.08 14.02 14.20 181 14.16 14.50 84 -0.84% 2.16%
Scanfil 8.16 0.00% 0.00 - 8.16 8.16 8.16 404 7.96 8.02 7 2.51% 100.00%
Sievi Capital 1.98 -1.35% -0.03 4140 2.00 1.97 2.00 4 1.96 1.98 1037 -1.59% 47.61%
Siili Solutions 14.20 0.00% 0.00 - 14.20 14.20 14.20 62 14.20 14.34 2 0.00% 45.19%
- - - - - - - - - - - 0.00% 0.00%
Solteq 5.50 -1.79% -0.10 4462 5.52 5.40 5.52 199 5.46 5.50 292 -1.79% 266.67%
Soprano 0.39 0.00% 0.00 - 0.39 0.39 0.39 319 0.37 0.38 668 0.00% 42.34%
Sotkamo Silver 0.22 0.00% 0.00 - 0.22 0.22 0.22 3184 0.21 0.22 4256 0.46% -43.70%
SRV Yhtiot 0.58 -1.85% -0.01 3996 0.58 0.58 0.59 588 0.57 0.58 1972 -2.83% -59.79%
SSAB A 41.88 -1.34% -0.57 623247 42.21 41.45 42.21 500 41.81 42.10 500 -8.40% 41.97%
SSAB B 36.75 -1.42% -0.53 478840 37.20 36.41 37.20 1000 36.61 36.78 1746 -6.99% 39.68%
SCISYS 2.32 -7.57% -0.19 169 2.38 2.32 2.38 22 2.32 2.65 136 -5.31% 39.76%
Stockmann 1.57 -0.25% -0.00 10333 1.57 1.54 1.58 808 1.54 1.60 1948 3.55% 0.00%
Stora Enso A 16.10 -0.62% -0.10 502 16.00 16.00 16.10 271 15.15 15.95 206 0.31% 25.78%
Stora Enso Oyj R 14.87 -2.33% -0.35 485267 15.14 14.75 15.22 216 14.76 14.95 358 -3.10% -5.36%
Suominen 4.58 0.88% 0.04 4780 4.57 4.55 4.60 397 4.18 4.58 75 -0.87% -8.76%
Taaleri Oyj 10.10 -0.49% -0.05 2057 10.05 10.00 10.10 74 10.00 10.15 23 -2.42% 32.89%
Talenom Oyj 13.90 -1.56% -0.22 976 13.96 13.90 14.16 225 13.84 14.02 225 -1.84% 89.98%
- - - - - - - - - - - 0.00% 0.00%
Tecnotree 1.18 -1.18% -0.01 106024 1.19 1.16 1.19 10215 1.17 1.19 10215 -7.84% 61.98%
Teleste 5.20 -1.14% -0.06 108 5.20 5.20 5.20 191 5.20 5.80 388 -1.14% 16.33%
Telia Company 36.51 -0.29% -0.10 1573440 36.53 36.46 36.65 3942 36.46 36.46 3942 -0.31% 7.22%
Terveystalo 11.14 -0.54% -0.06 16730 11.18 11.08 11.26 615 11.12 11.16 129 0.72% 5.69%
TietoEVRY 27.10 -3.70% -1.04 44123 27.57 26.99 27.57 170 27.00 27.14 139 -1.38% 0.74%
Tikkurila 34.00 0.00% 0.00 - 34.00 34.00 34.00 311 33.80 35.10 200 0.00% 37.10%
TOKMANNI GROUP CORP 21.67 -1.32% -0.29 31153 22.02 21.50 22.02 486 21.66 21.72 500 -2.48% 32.13%
Trainers' House 0.76 -2.06% -0.02 1675 0.76 0.76 0.76 243 0.74 0.75 1097 3.83% 114.69%
Tulikivi A 0.49 -4.63% -0.02 21594 0.53 0.49 0.53 7579 0.47 0.58 883 0.20% 24.75%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 31.76 -1.46% -0.47 303233 32.14 31.56 32.15 174 31.77 31.77 174 -0.94% 3.86%
Uponor 22.22 -1.24% -0.28 55530 22.72 21.82 22.74 225 22.18 22.22 73 -3.98% 20.37%
Vaisala 40.50 -1.70% -0.70 177 41.00 40.50 41.00 57 40.25 40.75 57 1.63% 37.52%
Valmet OYJ 32.84 -3.01% -1.02 148981 33.95 32.71 33.96 238 32.83 32.90 210 -0.39% 39.98%
Valoe 0.09 0.00% 0.00 - 0.09 0.09 0.09 1908 0.08 0.09 8148 -5.43% -13.43%
- - - - - - - - - - - 0.00% 0.00%
Viking Line 16.25 -2.69% -0.45 19 16.25 16.25 16.25 19 16.25 16.60 20 -2.11% -9.22%
Wärtsilä 10.46 -2.47% -0.27 1047954 10.66 10.26 10.66 141 10.46 10.56 75 -3.40% 27.84%
Wulff Group 4.48 -1.97% -0.09 336 4.43 4.43 4.48 110 4.32 4.47 60 -2.18% 142.16%
YIT 4.70 -1.55% -0.07 17692 4.76 4.69 4.76 122 4.69 4.70 1079 -0.30% -4.94%