19.11.2019 14:52:12
FINLAND OMXH PORTFOLIO
6690.64
EUR
15.3509
0.23%
19.11.2019 14:37
 
Chart
Kursdaten
Kurs 6690.64 Eröffnung 6684.44
Diff. absolut 15.35 Tages-Hoch 6706.40
Diff. % 0.23 % Tages-Tief 6683.71
Volumen - Umsatz -
Schlusskurs vom 18.11.2019 6675.29 Volatilität in % -
Börse Letzter Handel 19.11.2019 / 14:37
Währung EUR Aktualisierungsstand 19.11.2019 / 14:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.54% 6940.1 5939.7
1 Woche -0.93% 6766.6 6641.3
1 Monat 1.00% 6773.7 6560.7
3 Monate 6.90% 6773.7 6123.2
6 Monate 3.42% 6773.7 6076.5
1 Jahr 4.27% 6940.1 5892.5
3 Jahre 18.17% 7143.9 5626.7
7.3
13
SMI
11.54
22.75
SMI
-7.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.3,"chartHeight":16.390995705504,"year":2017,"ID_NOTATION":"9174290"},"2018":{"performance":-7.84,"chartHeight":16.716164860202,"year":2018,"ID_NOTATION":"9174290"},"2019":{"performance":11.54,"chartHeight":18.477601637204,"year":2019,"ID_NOTATION":"9174290"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.11.2019 14:52:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
- - - - - - - - - - - 0.00% 0.00%
Ahlstrom-Munksjö 14.14 -0.14% -0.02 714 14.17 14.14 14.18 256 14.14 14.20 163 2.76% 17.22%
- - - - - - - - - - - 0.00% 0.00%
Alma Media 7.90 0.00% 0.00 118 7.82 7.82 7.90 16 7.90 7.98 1228 0.00% 42.60%
ALTIA OYJ 8.00 -0.50% -0.04 744 8.00 8.00 8.00 459 7.97 8.07 459 1.13% 13.88%
Apetit 7.88 0.25% 0.02 538 7.88 7.84 7.88 269 7.86 7.92 175 0.00% -12.44%
- - - - - - - - - - - 0.00% 0.00%
Asiakastieto Group 30.80 -0.96% -0.30 4 30.70 30.70 30.80 54 30.00 31.40 3 -4.01% 24.90%
Aspo 8.32 0.24% 0.02 24 8.32 8.32 8.32 153 8.18 8.30 436 2.47% 5.06%
- - - - - - - - - - - 0.00% 0.00%
Atria A 9.40 0.64% 0.06 105 9.40 9.40 9.40 87 9.35 9.40 89 1.63% 42.16%
Bank Of Åland A 16.30 -2.40% -0.40 2 16.30 16.30 16.30 7 16.70 16.70 5 1.24% 19.85%
Bank Of Åland B 15.90 -2.45% -0.40 24 15.90 15.90 15.90 16 15.35 15.90 24 -2.45% 20.45%
Basware 22.20 -1.11% -0.25 427 21.95 21.75 22.20 169 21.95 22.25 169 -4.37% -43.59%
Biohit B 3.20 0.00% 0.00 - 3.20 3.20 3.20 89 2.98 3.25 1625 11.11% 8.84%
Bittium 6.37 0.16% 0.01 91 6.37 6.37 6.37 729 6.31 6.39 559 4.95% -16.75%
CapMan B 2.01 -0.25% -0.01 161 2.01 2.01 2.01 1755 2.01 2.04 1755 0.60% 35.08%
CARGOTEC 30.94 0.00% 0.00 10157 31.28 30.94 31.42 43 30.88 30.96 128 -5.03% 16.40%
Caverion 7.36 1.66% 0.12 3458 7.22 7.22 7.36 98 7.32 7.38 484 3.28% 41.68%
Citycon 9.40 0.27% 0.03 4527 9.38 9.36 9.41 77 9.38 9.40 298 -1.73% 15.80%
Componenta 0.12 -1.19% -0.00 1250 0.13 0.12 0.13 2018 0.12 0.13 4602 -4.89% -11.66%
CONSTI YHTIOET OYJ 6.24 3.31% 0.20 950 6.24 6.20 6.24 324 6.28 6.36 732 1.30% 15.99%
Cramo 13.52 -0.29% -0.04 29810 13.52 13.46 13.62 67 13.52 13.54 96 0.59% -9.12%
Digia 3.82 -0.26% -0.01 60 3.82 3.82 3.82 174 3.83 4.00 99 -1.29% 37.91%
Digitalist Group 0.05 -3.29% -0.00 4361 0.05 0.05 0.05 7018 0.05 0.13 5000 -1.26% -1.26%
Dovre Group 0.31 -0.96% -0.00 3620 0.30 0.30 0.31 4948 0.30 0.30 2082 32.19% 50.98%
- - - - - - - - - - - 0.00% 0.00%
Efore 0.05 0.00% 0.00 - 0.05 0.05 0.05 25000 0.05 0.05 5699 -6.25% 36.36%
Elecster A 7.45 0.00% 0.00 - 7.45 7.45 7.45 442 7.20 8.10 34 -3.25% -10.78%
Elisa Corp. 49.10 -0.47% -0.23 37055 49.50 49.05 49.58 17 49.09 49.12 197 1.34% 36.88%
Endomines 0.51 -0.39% -0.00 585 0.51 0.51 0.51 1070 0.45 0.51 585 13.33% 12.34%
EQ Oyj 12.50 0.81% 0.10 226 12.60 12.50 12.90 699 10.85 13.00 169 0.81% 62.30%
Etteplan 9.66 -0.41% -0.04 17 9.66 9.66 9.66 27 9.18 9.66 20 0.00% 21.86%
EVLI PANKKI OYJ B 8.98 0.67% 0.06 434 8.96 8.96 8.98 175 8.92 8.98 66 0.90% 23.69%
Exel Composites 5.08 -0.39% -0.02 470 5.10 5.08 5.10 786 4.45 5.18 675 3.25% 25.43%
F-Secure 3.18 0.47% 0.01 1165 3.18 3.18 3.18 821 3.17 3.19 212 -0.78% 37.91%
Finnair 6.04 -0.17% -0.01 1241 6.01 6.01 6.06 747 6.01 6.07 345 1.68% -14.56%
Fiskars 11.92 0.51% 0.06 354 11.92 11.92 11.98 242 11.88 11.92 3 -1.17% -20.72%
FORTUM 21.37 -0.05% -0.01 107249 21.38 21.33 21.45 1071 21.37 21.38 570 0.90% 12.38%
Glaston Oyj 1.10 0.00% 0.00 - 1.10 1.10 1.10 333 1.09 1.11 1212 -0.90% -27.25%
HARVIA OYJ 8.56 -0.23% -0.02 1204 8.54 8.54 8.62 48 8.54 8.58 55 -0.58% 56.00%
HKScan A 2.31 0.43% 0.01 1639 2.32 2.30 2.32 442 1.60 2.49 614 -4.55% 63.01%
- - - - - - - - - - - 0.00% 0.00%
Honkarakenne B 3.12 0.00% 0.00 - 3.12 3.12 3.12 62 3.03 3.25 50 0.97% 58.38%
Huhtamäki 41.12 -0.29% -0.12 6726 41.45 41.09 41.46 231 41.11 41.14 86 1.33% 52.91%
Ilkka-Yhtymä 2 3.49 0.00% 0.00 - 3.49 3.49 3.49 1005 3.44 3.57 117 0.29% 0.00%
Incap 16.40 0.00% 0.00 - 16.40 16.40 16.40 16 16.50 16.50 18 -4.37% 124.04%
Innofactor 0.82 0.00% 0.00 - 0.82 0.82 0.82 349 0.77 0.83 268 2.75% 129.61%
Investors House 6.20 0.00% 0.00 - 6.20 6.20 6.20 117 6.10 7.00 170 0.00% 4.20%
KAMUX OYJ 7.24 -1.09% -0.08 13962 7.28 7.22 7.28 67 7.22 7.24 297 -1.08% 36.57%
KEMIRA 14.69 -0.14% -0.02 14451 14.74 14.67 14.76 806 14.68 14.70 352 -0.61% 49.57%
Keskisuomalainen A 11.10 2.30% 0.25 183 10.85 10.85 11.10 129 11.05 11.80 50 7.25% 25.28%
Kesko 'A' 58.00 0.00% 0.00 151 58.00 58.00 58.40 143 57.80 58.20 33 2.84% 32.72%
KESKO B 63.26 0.00% 0.00 10866 63.26 63.12 63.60 24 63.22 63.28 85 2.96% 34.62%
Kesla A 4.96 0.00% 0.00 - 4.96 4.96 4.96 190 4.08 5.15 200 -1.78% 24.62%
KOJAMO OYJ 15.74 -0.63% -0.10 3115 15.86 15.70 15.92 68 15.72 15.74 20 -0.13% 93.74%
KONE 56.92 -0.11% -0.06 147215 57.06 56.78 57.18 337 56.92 56.94 146 0.46% 37.24%
KONECRANES 28.89 0.28% 0.08 23919 28.79 28.76 29.10 54 28.84 28.87 127 -3.90% 9.38%
Lassila & Tikanoja 14.72 0.41% 0.06 509 14.72 14.72 14.76 278 14.62 14.76 246 -0.95% -1.74%
Lehto Group 2.10 -1.59% -0.03 17720 2.15 2.10 2.15 654 2.07 2.08 175 -10.56% -49.79%
Marimekko 38.00 -1.04% -0.40 62 38.90 38.00 38.90 15 37.90 38.90 59 0.52% 82.86%
MARTELA A 3.27 0.00% 0.00 - 3.27 3.27 3.27 5 2.62 3.99 164 0.00% 10.10%
METSAE BOARD A 6.54 0.00% 0.00 - 6.54 6.54 6.54 34 6.44 6.48 71 -1.21% 6.51%
METSAE BOARD B 6.34 -1.78% -0.12 90906 6.47 6.34 6.54 429 6.33 6.34 1126 -1.00% 26.57%
METSO OYJ 34.30 1.12% 0.38 40330 34.11 34.10 34.42 50 34.29 34.31 104 -3.85% 48.19%
Neo Industrial 'B' 2.20 13.40% 0.26 327 2.13 2.13 2.20 167 1.91 2.20 166 0.00% -3.48%
Neste Corp 31.66 0.06% 0.02 200430 31.64 31.60 31.98 70 31.65 31.67 134 0.22% 41.12%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 10.00 0.00% 0.00 40 10.00 10.00 10.00 33 9.60 10.30 217 -3.15% 11.11%
NOKIA 3.14 0.22% 0.01 1391087 3.14 3.11 3.14 3777 3.14 3.14 433 -2.55% -37.64%
NOKIAN TYRES 26.81 2.76% 0.72 59877 26.14 26.09 26.90 331 26.80 26.82 301 -5.16% -2.72%
Nordea Bank 70.55 1.15% 0.80 508612 70.13 69.95 70.79 1356 70.52 70.55 1902 -4.03% -6.56%
Nurminen Logistics 0.29 2.14% 0.01 1014 0.29 0.29 0.29 378 0.27 0.45 1333 2.14% 16.73%
Olvi A 39.80 0.00% 0.00 - 39.80 39.80 39.80 93 40.60 41.50 126 -0.38% 28.80%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'A' 2.16 0.00% 0.00 - 2.16 2.16 2.16 2935 2.13 2.22 2816 3.35% 9.64%
Oriola 'B' 2.15 0.47% 0.01 169 2.15 2.15 2.15 2578 2.14 2.17 815 -3.82% 7.86%
Orion A 39.70 0.51% 0.20 174 39.65 39.65 39.75 272 39.55 39.95 432 -1.85% 32.78%
Orion B 39.92 -0.14% -0.06 6555 39.98 39.69 40.13 34 39.90 39.93 140 0.20% 32.17%
OUTOKUMPU 2.75 2.38% 0.06 93695 2.69 2.68 2.76 280 2.75 2.75 1639 -6.05% -15.76%
OUTOTEC 5.73 0.63% 0.04 50417 5.72 5.69 5.79 131 5.72 5.73 1187 -5.91% 85.18%
Ovaro Kiinteistösijo 4.28 0.00% 0.00 - 4.28 4.28 4.28 122 4.28 4.28 89 2.15% -10.81%
Panostaja 0.80 -1.23% -0.01 185 0.80 0.80 0.80 362 0.80 0.80 343 1.25% -15.09%
Pihlajalinna 15.22 0.53% 0.08 711 15.24 15.22 15.26 146 15.00 15.30 43 -0.39% 76.98%
Plc Uutechnic 'A' 0.33 0.00% 0.00 - 0.33 0.33 0.33 500 0.32 0.39 1200 0.00% 0.61%
Ponsse 26.30 0.00% 0.00 3501 26.35 26.30 26.55 35 26.25 26.30 87 -4.88% 6.69%
PunaMusta Media 6.10 0.00% 0.00 - 6.10 6.10 6.10 119 6.10 6.25 26 0.00% 1.67%
QPR Software 2.36 0.00% 0.00 - 2.36 2.36 2.36 167 2.22 2.36 67 3.51% 47.50%
QT Group 18.50 1.37% 0.25 24 18.50 18.50 18.50 93 18.05 18.55 23 -0.27% 0.00%
Raisio V 3.56 -0.56% -0.02 5264 3.58 3.54 3.58 2663 3.54 3.56 91 -0.28% 53.43%
Rapala VMC 2.91 0.00% 0.00 - 2.91 2.91 2.91 82 2.91 2.98 89 -2.68% -4.59%
Raute A 24.20 0.00% 0.00 95 24.10 24.10 24.50 4 24.30 24.40 31 0.00% 13.62%
Revenio Group 26.50 -1.12% -0.30 943 27.00 26.50 27.05 134 26.30 26.60 134 1.32% 110.03%
Robit Oyj 2.65 0.00% 0.00 - 2.65 2.65 2.65 100 2.40 2.59 200 -7.02% 67.19%
ROVIO ENTERTAINMENT 4.14 -0.10% -0.00 6920 4.11 4.08 4.15 322 4.14 4.16 860 2.52% 8.74%
Saga Furs C 11.85 0.00% 0.00 - 11.85 11.85 11.85 337 10.40 12.60 227 6.76% 59.70%
Sampo 'A' 37.05 0.62% 0.23 65546 37.02 36.93 37.14 302 37.04 37.06 171 -0.83% -3.81%
SANOMA 9.59 -0.16% -0.01 52 9.59 9.59 9.59 562 9.51 9.59 290 -0.72% 13.21%
Scanfil 4.42 0.00% 0.00 - 4.42 4.42 4.42 167 4.42 4.49 321 -0.90% 18.82%
Sievi Capital 1.21 0.00% 0.00 - 1.21 1.21 1.21 178 1.21 1.22 216 -0.41% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SILMAEASEMA OYJ 6.08 0.00% 0.00 - 6.08 6.08 6.08 222 6.08 6.10 83 0.00% 32.46%
Solteq 1.40 0.00% 0.00 - 1.40 1.40 1.40 117 1.37 1.46 353 -1.41% 8.53%
Soprano 0.28 0.00% 0.00 - 0.28 0.28 0.28 500 0.20 0.28 1821 0.00% 3.32%
Sotkamo Silver 0.39 -2.12% -0.01 1653 0.39 0.39 0.39 1408 0.39 0.39 191 1.91% 5.54%
SRV Group 1.44 -0.69% -0.01 1093 1.44 1.44 1.44 1324 1.44 1.47 171 -4.61% -14.71%
SSAB A 30.61 3.62% 1.07 315295 29.82 29.81 30.68 1740 30.59 30.71 2149 -0.77% -3.02%
SSAB B 27.99 3.55% 0.96 42915 27.42 27.30 28.02 1483 27.97 28.02 1232 1.12% 8.86%
SCISYS 1.15 -0.86% -0.01 605 1.15 1.15 1.17 178 1.13 1.16 684 -9.09% -32.55%
Stockmann A 2.43 1.25% 0.03 188 2.43 2.43 2.43 178 1.53 2.42 214 0.00% 15.94%
Stockmann B 2.19 -0.68% -0.01 401 2.19 2.19 2.19 181 2.15 2.19 298 -0.90% 16.28%
Stora Enso A 13.57 0.00% 0.00 - 13.57 13.57 13.57 83 13.50 14.05 22 1.50% 22.30%
Stora Enso Oyj R 12.54 0.04% 0.01 295339 12.57 12.51 12.61 2013 12.53 12.54 322 -1.99% 24.68%
Suominen 2.36 0.00% 0.00 - 2.36 2.36 2.36 1500 2.34 2.44 601 -0.42% 28.61%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Tecnotree 0.17 -3.68% -0.01 4711 0.17 0.17 0.17 2314 0.17 0.17 714 -2.49% 255.85%
Teleste 5.76 2.13% 0.12 707 5.64 5.64 5.76 42 5.40 5.76 728 -3.75% 7.63%
Telia Company 42.35 -0.14% -0.06 811287 42.50 42.25 42.57 1193 42.35 42.36 4250 -0.24% 1.34%
Terveystalo 10.58 0.00% 0.00 639 10.52 10.50 10.58 358 10.52 10.58 13 -0.75% 0.00%
Tieto 25.90 0.00% 0.00 3395 25.94 25.86 25.98 308 25.86 25.92 60 -1.60% 10.03%
Tikkurila 13.40 -1.18% -0.16 1239 13.48 13.38 13.58 265 13.26 13.34 125 -1.45% 12.44%
TOKMANNI GROUP CORP 12.30 0.00% 0.00 5558 12.40 12.24 12.40 238 12.28 12.30 34 -0.32% 71.55%
Trainers´ House 0.35 -5.46% -0.02 765 0.33 0.33 0.35 298 0.33 0.35 605 -5.46% -6.99%
Tulikivi A 0.15 0.00% 0.00 100 0.15 0.15 0.15 368 0.14 0.15 5938 2.05% 53.61%
UPM-KYMMENE 30.75 0.10% 0.03 159181 30.80 30.69 30.89 48 30.74 30.76 752 -0.90% 38.94%
Uponor 11.79 0.26% 0.03 722 11.78 11.78 11.79 211 11.74 11.79 600 -1.92% 36.98%
Vaisala 28.00 1.08% 0.30 265 27.65 27.65 28.00 132 27.60 27.95 132 5.73% 69.94%
Valmet OYJ 20.64 0.98% 0.20 42117 20.58 20.52 20.78 165 20.62 20.66 494 -3.22% 14.32%
Valoe Oyj 0.09 0.86% 0.00 15 0.09 0.09 0.09 5368 0.09 0.09 6689 -1.48% -28.85%
Viking Line 18.40 -0.54% -0.10 24 18.40 18.40 18.40 28 18.20 18.50 11 0.00% 36.30%
WARTSILA 9.10 -0.37% -0.03 324247 9.16 9.09 9.23 406 9.09 9.10 350 -5.49% -34.22%
Wulff Group 1.83 0.00% 0.00 - 1.83 1.83 1.83 132 1.78 1.90 214 0.00% 8.93%
YIT 5.65 -0.53% -0.03 4124 5.66 5.65 5.71 55 5.62 5.65 632 -2.82% 11.37%
Yleiselektroniikka E 10.40 0.00% 0.00 - 10.40 10.40 10.40 12 10.60 12.20 28 0.00% 42.47%