22.01.2020 16:17:31
FINLAND OMXH PORTFOLIO
7144.31
EUR
7.2849
0.10%
22.01.2020 16:01
 
Chart
Kursdaten
Kurs 7144.31 Eröffnung 7151.31
Diff. absolut 7.28 Tages-Hoch 7160.76
Diff. % 0.10 % Tages-Tief 7111.99
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 7137.03 Volatilität in % -
Börse Letzter Handel 22.01.2020 / 16:01
Währung EUR Aktualisierungsstand 22.01.2020 / 16:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.93% 7226.0 6849.8
1 Woche 1.59% 7226.0 7002.4
1 Monat 3.77% 7226.0 6849.8
3 Monate 7.22% 7226.0 6492.2
6 Monate 10.96% 7226.0 6076.5
1 Jahr 9.46% 7226.0 6076.5
3 Jahre 17.36% 7226.0 5892.5
SMI
15.02
26.51
3.93
2.52
-7.84
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-7.84,"chartHeight":32.92971054678,"year":2018,"ID_NOTATION":"9174290"},"2019":{"performance":15.02,"chartHeight":38.765342579711,"year":2019,"ID_NOTATION":"9174290"},"2020":{"performance":3.93,"chartHeight":26.730952739917,"year":2020,"ID_NOTATION":"9174290"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 16:17:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Afarak 0.51 1.81% 0.01 8701 0.51 0.50 0.51 15704 0.48 0.51 1263 -0.80% -5.88%
Ahlstrom-Munksjö 14.80 -0.54% -0.08 1510 14.86 14.78 14.86 118 14.78 14.82 208 -0.40% 3.77%
Aktia Bank 9.73 0.21% 0.02 3526 9.75 9.66 9.76 385 9.71 9.75 526 0.52% 3.96%
Alma Media 8.92 0.00% 0.00 - 8.92 8.92 8.92 27 8.46 9.10 258 1.13% 14.95%
ALTIA OYJ 8.51 0.12% 0.01 726 8.50 8.49 8.51 297 8.49 8.56 449 1.80% 4.17%
Apetit 8.46 0.95% 0.08 178 8.46 8.46 8.46 67 8.36 8.44 85 1.44% 9.87%
- - - - - - - - - - - 0.00% 0.00%
Asiakastieto Group 37.50 0.81% 0.30 131 37.50 37.50 37.50 29 25.50 37.50 68 6.90% 13.41%
Aspo 7.98 -0.50% -0.04 25 7.98 7.98 7.98 671 7.94 7.98 315 4.16% 4.97%
Aspocomp Group 5.96 -0.67% -0.04 218 5.96 5.96 6.02 25 3.85 6.02 147 5.26% 13.64%
Atria A 10.16 2.52% 0.25 135 10.18 10.16 10.18 61 10.00 10.50 15 -4.34% -0.90%
Bank Of Åland A 18.30 0.00% 0.00 - 18.30 18.30 18.30 11 14.90 18.70 7 4.57% 10.24%
Bank Of Åland B 17.90 1.13% 0.20 8 17.70 17.70 17.90 14 16.75 18.00 16 3.21% 6.95%
Basware 26.30 1.15% 0.30 171 26.40 26.30 26.40 139 26.30 26.60 139 2.77% 9.59%
Biohit B 3.41 0.89% 0.03 171 3.40 3.39 3.41 100 2.00 3.51 1497 -0.88% 1.50%
Bittium 7.20 -0.14% -0.01 273 7.20 7.20 7.22 502 7.15 7.23 502 1.69% 11.44%
CapMan B 2.35 0.86% 0.02 1218 2.35 2.35 2.35 1605 2.33 2.36 1605 2.19% 1.75%
CARGOTEC 33.90 -0.06% -0.02 19298 33.90 33.34 34.00 27 33.82 33.88 33 5.54% 11.95%
Caverion 8.19 1.24% 0.10 2587 8.09 8.08 8.21 236 8.20 8.24 209 6.59% 12.05%
Citycon 9.79 1.08% 0.10 6583 9.68 9.65 9.80 17 9.78 9.79 32 0.68% 3.36%
Componenta 0.12 0.43% 0.00 3399 0.12 0.11 0.12 1572 0.12 0.16 100 3.14% 4.55%
CONSTI YHTIOET OYJ 7.00 -0.57% -0.04 625 7.00 7.00 7.00 659 7.04 7.22 646 1.16% 9.38%
Cramo 13.73 0.00% 0.00 7267 13.74 13.73 13.74 1000 13.73 13.74 55728 3.43% 3.62%
Digia 4.63 -1.91% -0.09 720 4.43 4.43 4.63 223 4.56 4.63 344 5.23% 16.33%
Digitalist Group 0.05 2.64% 0.00 7654 0.05 0.05 0.05 8449 0.05 0.05 4512 -0.87% 1.79%
Dovre Group 0.30 2.69% 0.01 1025 0.30 0.30 0.30 653 0.27 0.30 960 2.41% 1.02%
- - - - - - - - - - - 0.00% 0.00%
Efore 0.05 -1.20% -0.00 12688 0.05 0.05 0.05 2112 0.05 0.07 4000 -0.79% -2.71%
Elecster A 7.95 1.27% 0.10 4 7.95 7.95 7.95 169 7.80 8.45 32 2.61% 5.37%
Elisa Corp. 52.56 1.35% 0.70 30521 51.94 51.92 52.66 38 52.50 52.56 100 4.26% 5.39%
Endomines 0.60 0.68% 0.00 170 0.59 0.59 0.60 3333 0.32 0.59 1723 7.25% 12.98%
EQ Oyj 12.65 -0.39% -0.05 44 12.65 12.65 12.65 33 12.40 12.80 1 -1.94% 2.43%
Etteplan 10.75 0.00% 0.00 260 10.75 10.75 10.75 119 10.85 10.95 53 2.87% 5.91%
EVLI PANKKI OYJ B 11.40 0.89% 0.10 48 11.40 11.40 11.40 27 10.80 12.20 333 -3.42% 6.60%
Exel Composites 6.66 0.00% 0.00 - 6.66 6.66 6.66 119 4.20 6.72 36 2.46% 2.46%
F-Secure 3.33 -1.04% -0.04 813 3.33 3.31 3.33 1319 3.35 3.38 1353 4.98% 11.04%
Finnair 6.12 1.07% 0.07 1389 6.10 6.08 6.13 338 6.11 6.15 847 -1.62% 3.15%
Fiskars 12.56 0.64% 0.08 1858 12.56 12.46 12.56 228 12.48 12.56 235 0.97% 10.83%
FORTUM 22.38 -1.28% -0.29 688839 22.12 22.12 22.48 4292 22.37 22.38 491 2.63% 2.95%
Glaston Oyj 1.22 0.00% 0.00 - 1.22 1.22 1.22 250 1.18 1.20 912 0.41% -2.80%
HARVIA OYJ 9.96 0.40% 0.04 371 10.01 9.96 10.01 65 9.92 9.94 119 -0.80% -5.07%
HKScan A 2.29 -1.93% -0.04 2568 2.35 2.29 2.35 787 2.29 2.33 784 -4.50% -15.70%
Honkarakenne B 4.34 0.46% 0.02 343 4.39 4.34 4.39 224 4.30 4.33 274 0.93% 3.35%
Huhtamäki 41.03 0.27% 0.11 18199 40.76 40.71 41.17 55 41.06 41.08 58 1.19% -0.94%
Ilkka-Yhtymä 2 3.80 -1.30% -0.05 109 3.80 3.76 3.80 1000 3.75 3.82 80 1.60% 8.88%
Incap 18.20 2.25% 0.40 90 17.95 17.95 18.20 20 18.00 18.20 14 4.71% 7.88%
Innofactor 0.75 -1.06% -0.01 1417 0.75 0.75 0.75 1269 0.75 0.75 417 0.54% 5.93%
Investors House 6.65 -0.75% -0.05 112 6.70 6.65 6.70 41 6.45 6.65 78 3.08% 3.88%
KAMUX OYJ 7.94 0.00% 0.00 589 7.92 7.92 7.94 354 7.90 7.94 118 5.03% 7.88%
KEMIRA 13.74 0.44% 0.06 19564 13.75 13.56 13.75 277 13.73 13.76 350 1.48% 2.86%
Keskisuomalainen A 11.45 0.00% 0.00 - 11.45 11.45 11.45 90 11.35 16.20 98 2.69% 1.33%
Kesko 'A' 56.00 -3.78% -2.20 33 56.00 56.00 56.00 79 55.80 56.20 164 -2.02% -0.68%
KESKO B 60.72 -4.65% -2.96 35501 63.14 60.54 63.14 5 60.70 60.76 44 -1.58% 0.92%
Kesla A 4.86 -1.22% -0.06 83 4.86 4.86 4.86 83 4.86 4.88 425 -1.60% 0.82%
KOJAMO OYJ 16.78 0.12% 0.02 18186 16.76 16.66 16.82 83 16.74 16.78 463 -1.76% 3.08%
KONE 59.24 -0.10% -0.06 163196 59.20 59.00 59.56 127 59.22 59.24 221 0.03% 1.72%
KONECRANES 28.75 -2.24% -0.66 122846 29.35 28.46 29.40 621 28.73 28.78 166 6.64% 7.45%
Lassila & Tikanoja 16.58 0.24% 0.04 855 16.36 16.30 16.58 35 16.56 16.62 115 0.85% 5.35%
Lehto Group 2.32 1.67% 0.04 2784 2.32 2.31 2.33 1553 2.29 2.33 650 -2.48% -2.81%
Marimekko 39.10 -2.37% -0.95 149 39.60 39.00 39.60 9 38.90 39.10 9 2.43% 12.18%
MARTELA A 3.36 0.00% 0.00 - 3.36 3.36 3.36 52 3.27 3.30 71 -1.47% 3.07%
METSAE BOARD A 6.30 0.00% 0.00 83 6.30 6.30 6.30 30 6.30 6.50 36 0.00% 2.94%
METSAE BOARD B 5.87 1.12% 0.07 41229 5.80 5.78 5.88 20 5.86 5.87 784 1.40% -3.41%
METSO OYJ 35.83 -0.53% -0.19 141083 36.05 35.59 36.10 34 35.79 35.83 141 0.81% 2.16%
Neo Industrial 'B' 3.48 -6.70% -0.25 5437 3.97 3.03 3.97 244 3.40 3.46 268 65.78% 81.07%
Neste Corp 34.50 0.35% 0.12 168250 34.45 34.24 34.72 282 34.47 34.50 69 2.90% 10.83%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 10.95 -0.91% -0.10 728 10.90 10.85 10.95 246 10.80 10.85 116 3.76% 6.76%
NOKIA 3.73 0.23% 0.01 2555450 3.76 3.68 3.76 152 3.73 3.73 3175 2.62% 12.32%
NOKIAN TYRES 25.83 -2.01% -0.53 123944 26.47 25.58 26.48 215 25.82 25.84 659 -3.44% 2.61%
Nordea Bank 76.61 -0.42% -0.32 773331 77.52 76.18 77.60 1236 76.58 76.62 1221 1.28% 1.53%
Nurminen Logistics 0.28 0.00% 0.00 - 0.28 0.28 0.28 1323 0.29 0.30 714 0.00% 6.02%
Olvi A 41.60 -0.95% -0.40 6 41.60 41.60 41.60 89 41.30 41.75 89 0.48% 1.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'A' 2.18 0.00% 0.00 125 2.18 2.18 2.18 633 2.18 2.23 128 4.81% 8.46%
Oriola 'B' 2.23 -0.22% -0.01 3399 2.26 2.23 2.26 1475 2.23 2.25 813 7.97% 10.64%
Orion A 43.45 0.46% 0.20 149 43.35 43.35 43.70 124 43.45 43.70 42 4.09% 5.75%
Orion B 43.99 0.43% 0.19 52818 43.50 43.46 44.09 7 43.98 44.00 127 4.48% 6.08%
OUTOKUMPU 3.19 -0.93% -0.03 307331 3.24 3.13 3.24 741 3.18 3.19 1576 13.02% 14.39%
OUTOTEC 6.13 -1.00% -0.06 35772 6.20 6.08 6.21 287 6.12 6.14 457 2.21% 7.31%
Ovaro Kiinteistösijo 4.28 -0.47% -0.02 129 4.28 4.28 4.28 104 4.28 4.28 104 0.47% 2.87%
Panostaja 0.97 -1.02% -0.01 1606 0.97 0.97 0.97 185 0.97 0.98 833 0.83% 7.78%
Pihlajalinna 15.36 -0.13% -0.02 404 15.36 15.36 15.36 958 15.36 15.38 150 -0.06% 0.79%
Plc Uutechnic 'A' 0.33 0.00% 0.00 - 0.33 0.33 0.33 1491 0.33 0.44 1000 0.00% 0.00%
Ponsse 32.35 0.47% 0.15 286 32.20 32.20 32.40 64 32.25 32.45 112 0.78% 3.87%
PunaMusta Media 6.10 0.00% 0.00 - 6.10 6.10 6.10 246 6.50 6.45 31 0.00% 0.00%
QPR Software 2.36 0.00% 0.00 - 2.36 2.36 2.36 552 2.32 2.42 243 2.61% 4.42%
QT Group 19.95 3.37% 0.65 640 19.80 19.80 19.95 126 19.90 20.20 184 -3.26% -9.81%
Raisio V 3.73 -0.93% -0.04 758 3.75 3.73 3.75 963 3.73 3.75 154 2.87% 11.08%
Rapala VMC 2.89 -1.03% -0.03 102 2.89 2.89 2.89 165 2.85 3.00 168 5.47% 5.47%
Raute A 27.00 0.37% 0.10 16 27.00 27.00 27.00 9 25.50 27.00 16 -0.37% 8.91%
Revenio Group 30.70 3.19% 0.95 1496 30.30 30.30 30.80 49 30.80 30.95 64 14.64% 13.55%
Robit Oyj 2.84 0.00% 0.00 - 2.84 2.84 2.84 99 2.77 3.05 127 0.71% 0.00%
ROVIO ENTERTAINMENT 4.87 1.84% 0.09 5489 4.80 4.78 4.87 774 4.86 4.87 371 0.67% 8.58%
Saga Furs C 9.90 -0.80% -0.08 97 9.90 9.90 9.90 362 9.74 9.90 278 -0.80% -1.00%
Sampo 'A' 40.68 0.57% 0.23 135743 40.67 40.48 41.01 155 40.65 40.67 461 2.07% 3.85%
SANOMA 10.69 -2.64% -0.29 4318 11.03 10.54 11.22 215 10.64 10.76 360 3.58% 15.82%
Scanfil 5.12 0.00% 0.00 627 5.06 5.06 5.12 143 5.02 5.12 326 4.49% 6.22%
Sievi Capital 1.38 -1.43% -0.02 1248 1.40 1.38 1.40 316 1.39 1.40 248 1.82% 9.80%
Siili Solutions 9.88 0.00% 0.00 - 9.88 9.88 9.88 20 9.86 9.88 260 1.02% 0.00%
Solteq 1.46 0.00% 0.00 - 1.46 1.46 1.46 161 1.45 1.47 545 -1.35% -1.35%
Soprano 0.27 0.00% 0.00 - 0.27 0.27 0.27 13625 0.26 0.29 531 0.00% 0.00%
Sotkamo Silver 0.41 1.50% 0.01 7288 0.39 0.39 0.41 3809 0.40 0.41 640 1.79% 5.84%
SRV Group 1.50 1.69% 0.03 178 1.50 1.50 1.50 961 1.04 2.00 400 4.35% 9.49%
SSAB A 31.51 -2.63% -0.85 561377 32.54 31.39 32.54 88 31.51 31.53 2250 1.79% -1.67%
SSAB B 29.47 -2.71% -0.82 312694 30.36 29.33 30.54 330 29.45 29.56 1310 2.78% -0.88%
SCISYS 1.17 -3.32% -0.04 108 1.17 1.17 1.17 2800 0.72 1.20 108 0.42% 16.99%
Stockmann A 2.74 -0.72% -0.02 220 2.74 2.74 2.74 260 1.91 2.85 45 13.58% 23.21%
Stockmann B 2.35 1.07% 0.03 1400 2.36 2.35 2.36 2000 1.51 2.37 310 16.50% 13.38%
Stora Enso A 13.97 0.00% 0.00 - 13.97 13.97 13.97 77 13.95 15.20 103 4.29% 3.14%
Stora Enso Oyj R 12.29 0.82% 0.10 886125 12.19 12.11 12.54 2126 12.29 12.31 2917 2.05% -6.34%
Suominen 2.47 -0.80% -0.02 30 2.44 2.44 2.47 616 2.44 2.47 15 4.18% 7.33%
Taaleri Oyj 8.46 -2.31% -0.20 144 8.56 8.46 8.56 43 8.56 8.64 226 -4.94% 0.24%
Talenom Oyj 46.90 0.64% 0.30 26 46.80 46.80 46.90 8 46.60 47.00 26 5.67% 0.00%
Tecnotree 0.21 13.51% 0.03 7601 0.19 0.19 0.21 779 0.21 0.23 2604 11.45% 9.79%
Teleste 5.72 0.00% 0.00 893 5.70 5.64 5.74 30 5.64 5.72 200 5.15% 7.92%
Telia Company 41.11 -0.02% -0.01 1330240 41.15 40.98 41.34 4854 41.09 41.11 1797 1.63% 2.01%
Terveystalo 12.46 -0.16% -0.02 539 12.52 12.46 12.52 135 12.56 12.62 137 6.30% 12.03%
TietoEVRY 29.38 0.48% 0.14 21144 29.22 29.04 29.38 112 29.34 29.38 333 1.60% 5.48%
Tikkurila 15.06 -0.13% -0.02 18 15.06 15.06 15.06 102 15.02 15.14 40 6.50% 5.16%
TOKMANNI GROUP CORP 13.70 -0.65% -0.09 6848 13.90 13.64 13.92 214 13.70 13.74 450 3.06% 9.44%
Trainers´ House 0.43 1.43% 0.01 2982 0.42 0.42 0.43 411 0.43 0.60 1601 8.25% 7.69%
Tulikivi A 0.15 -5.21% -0.01 1256 0.17 0.15 0.17 2407 0.15 0.15 2437 1.24% -2.69%
UPM-KYMMENE 29.23 -0.07% -0.02 210950 29.41 29.01 29.42 351 29.22 29.23 970 0.48% -5.40%
Uponor 12.01 0.84% 0.10 1841 12.00 11.98 12.03 379 12.03 12.09 151 -0.17% 2.06%
Vaisala 33.40 -1.04% -0.35 1047 33.65 32.70 33.65 44 33.25 33.45 158 5.63% 5.80%
Valmet OYJ 21.48 -1.10% -0.24 72731 21.68 21.32 21.72 1032 21.46 21.50 334 -0.18% 1.59%
Valoe Oyj 0.08 0.00% 0.00 19655 0.08 0.08 0.08 338 0.08 0.08 5523 -8.94% -17.12%
Viking Line 18.80 1.62% 0.30 6 18.50 18.50 18.80 15 18.50 18.90 50 -1.07% -2.12%
WARTSILA 11.02 1.38% 0.15 401301 10.98 10.88 11.04 992 11.00 11.02 2285 3.57% 10.15%
Wulff Group 1.80 -2.17% -0.04 93 1.80 1.80 1.80 551 1.79 2.22 65 2.79% 3.95%
YIT 6.51 1.48% 0.10 7337 6.45 6.41 6.51 1236 6.49 6.50 611 0.78% 7.63%
Yleiselektroniikka E 10.70 0.00% 0.00 - 10.70 10.70 10.70 133 10.80 11.00 16 1.90% 4.90%