19.09.2019 17:25:43
FINLAND OMXH PORTFOLIO
6579.48
EUR
40.5900
0.62%
19.09.2019 17:10
 
Chart
Kursdaten
Kurs 6579.48 Eröffnung 6533.54
Diff. absolut 40.59 Tages-Hoch 6604.96
Diff. % 0.62 % Tages-Tief 6501.70
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 6538.89 Volatilität in % -
Börse Letzter Handel 19.09.2019 / 17:10
Währung EUR Aktualisierungsstand 19.09.2019 / 17:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.26% 6940.1 5939.7
1 Woche 0.37% 6614.8 6513.1
1 Monat 4.72% 6614.8 6123.2
3 Monate 1.18% 6638.8 6076.5
6 Monate -5.00% 6940.1 6076.5
1 Jahr -5.79% 7082.6 5892.5
3 Jahre 16.79% 7143.9 5390.7
7.3
13
SMI
9.26
18.86
SMI
-7.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.3,"chartHeight":17.73483195434,"year":2017,"ID_NOTATION":"9174290"},"2018":{"performance":-7.84,"chartHeight":18.086660508195,"year":2018,"ID_NOTATION":"9174290"},"2019":{"performance":9.26,"chartHeight":18.907337832797,"year":2019,"ID_NOTATION":"9174290"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.09.2019 17:25:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALTIA OYJ 7.53 0.13% 0.01 588 7.51 7.51 7.56 34 7.52 7.56 62 1.08% 6.52%
AS TALLINK GRUPP FDR - - - - - - - - - - - - -
Afarak - - - - - - - - - - - - -
Ahlstrom-Munksjö 14.48 0.14% 0.02 4483 14.58 14.48 14.58 106 14.46 14.50 674 0.42% 19.70%
Aktia Bank - - - - - - - - - - - - -
Alma Media 6.70 0.00% 0.00 242 6.62 6.62 6.70 26 6.50 6.96 46 5.35% 20.94%
Apetit 7.84 -1.75% -0.14 90 7.84 7.84 7.84 18 7.80 7.90 17 -6.34% -11.33%
Asiakastieto Group 27.60 2.60% 0.70 409 26.90 26.90 27.60 130 27.00 28.90 89 - 8.03%
Aspo 8.70 - - - - - - 33 8.50 8.80 48 5.33% 10.13%
Aspocomp Group - - - - - - - - - - - - -
Atria A 7.40 - - - - - - 500 4.60 7.84 25 -1.46% 12.63%
Bank Of Åland A 14.20 - - - - - - 39 13.00 14.70 58 - 4.41%
Bank Of Åland B 14.25 - - - - - - 37 14.25 15.00 44 -0.35% 7.95%
Basware 23.00 2.68% 0.60 1276 23.20 22.70 23.35 7 22.90 23.10 20 6.67% -43.72%
Biohit B 2.47 0.00% 0.00 200 2.47 2.47 2.47 1200 1.68 2.60 208 0.41% -15.99%
Bittium 6.51 -0.31% -0.02 1020 6.53 6.50 6.53 591 6.50 6.60 68 -1.06% -14.53%
CARGOTEC 30.36 2.57% 0.76 10832 29.96 29.64 30.52 141 30.36 30.40 27 0.61% 11.36%
CONSTI YHTIOET OYJ 5.12 - - - - - - 173 5.14 5.16 121 -0.78% -4.83%
CapMan B 1.88 0.21% 0.00 9084 1.88 1.87 1.89 337 1.88 1.91 91 -2.08% 26.34%
Caverion 5.80 -1.02% -0.06 3055 5.80 5.80 5.85 80 5.79 5.81 215 -3.14% 14.68%
Citycon 9.70 0.88% 0.09 9547 9.60 9.60 9.74 161 9.68 9.70 258 -3.71% 18.64%
Componenta 0.14 - - - - - - 6463 0.13 0.14 1748 -1.80% -4.68%
Cramo 9.33 -0.43% -0.04 8489 9.33 9.26 9.36 194 9.31 9.36 890 17.86% -37.20%
DNA PLC 20.88 0.00% 0.00 18833 20.88 20.88 20.90 129017 20.88 20.90 22875 -0.10% 22.25%
Digia 3.70 -0.80% -0.03 56 3.70 3.70 3.70 52 3.70 3.84 74 -3.62% 34.66%
Digitalist Group 0.05 -1.64% -0.00 257 0.05 0.05 0.05 6787 0.05 0.06 2231 -2.01% 2.52%
Dovre Group 0.23 0.43% 0.00 2550 0.23 0.23 0.23 2313 0.23 0.59 25000 3.54% 14.71%
EAB Group - - - - - - - - - - - - -
EQ Oyj 9.90 - - - - - - 24 9.80 10.00 39 0.61% 29.58%
EVLI PANKKI OYJ B 8.06 -1.47% -0.12 430 8.00 8.00 8.06 166 8.02 8.42 42 2.00% 12.67%
Efore 0.06 - - - - - - 3120 0.06 0.07 13768 -1.36% 55.61%
Elecster A 9.25 - - - - - - 74 8.85 9.50 30 - 10.78%
Elisa Corp. 46.53 0.69% 0.32 104985 46.15 45.84 46.96 53 46.52 46.53 71 3.52% 28.22%
Endomines 0.52 1.17% 0.01 110 0.51 0.51 0.52 3515 0.51 0.52 412 -1.15% 13.22%
Etteplan 8.74 0.46% 0.04 8 8.74 8.74 8.74 221 8.72 9.20 68 0.69% 9.30%
Exel Composites 4.70 - - - - - - 82 4.62 4.69 194 1.08% 16.05%
F-Secure 2.91 -1.02% -0.03 738 2.92 2.91 2.92 676 2.90 2.92 597 1.38% 28.10%
FORTUM 21.47 -0.09% -0.02 300641 21.40 21.26 21.61 1438 21.47 21.48 656 4.52% 12.96%
Finnair 6.54 -0.31% -0.02 2397 6.58 6.50 6.66 1000 6.51 6.54 35 3.07% -7.35%
Fiskars 12.50 0.16% 0.02 1163 12.54 12.30 12.54 134 12.50 12.56 248 2.30% -16.58%
Glaston Oyj 1.20 1.27% 0.01 142 1.20 1.20 1.20 161 1.18 1.75 13000 -3.66% -21.63%
HARVIA OYJ 7.24 0.42% 0.03 1928 7.24 7.24 7.24 50 6.98 7.48 590 6.03% 31.09%
HKScan A 1.59 - - - - - - 164 1.58 1.60 197 -2.10% 12.31%
Hoivatilat - - - - - - - - - - - - -
Honkarakenne B 2.75 0.73% 0.02 67 2.75 2.75 2.75 133 2.74 2.88 125 10.08% 38.58%
Huhtamäki 37.25 1.80% 0.66 36152 36.58 36.44 37.47 139 37.24 37.26 128 4.36% 35.67%
Ilkka-Yhtymä 2 3.64 - - - - - - 115 3.61 3.64 65 0.28% 4.30%
Incap 19.90 -0.50% -0.10 26 19.90 19.90 19.90 15 19.85 19.90 11 17.65% 173.22%
Innofactor 0.62 - - - - - - 4251 0.61 0.89 3570 0.32% 73.74%
Investors House 6.15 - - - - - - 37 5.90 6.40 43 - 3.36%
KAMUX OYJ 5.00 -0.20% -0.01 2679 5.10 5.00 5.10 698 4.98 5.00 1211 0.20% -6.53%
KEMIRA 13.16 0.61% 0.08 7491 13.11 13.07 13.25 76 13.14 13.16 370 0.08% 32.99%
KESKO B 56.52 1.29% 0.72 136862 55.62 55.52 57.16 38 56.48 56.50 378 -3.73% 18.75%
KOJAMO OYJ 13.90 -0.71% -0.10 3840 14.00 13.90 14.20 139 13.84 13.94 231 4.95% 71.23%
KONE 52.26 0.62% 0.32 179017 51.90 51.54 52.72 474 52.24 52.26 458 -0.73% 25.10%
KONECRANES 30.52 0.86% 0.26 88013 30.06 29.96 30.61 134 30.52 30.53 84 2.37% 14.88%
Keskisuomalainen A 10.15 -0.49% -0.05 500 10.15 10.15 10.15 533 10.00 10.15 282 0.99% 15.12%
Kesko 'A' 50.60 - - - - - - 84 51.40 52.20 43 -3.44% 15.79%
Kesla A 5.20 - - - - - - 45 5.25 5.40 59 1.96% 30.65%
Lassila & Tikanoja 13.67 0.51% 0.07 429 13.68 13.67 13.68 40 13.48 13.68 14 -0.37% -8.85%
Lehto Group 2.17 -0.37% -0.01 15544 2.20 2.17 2.20 40 2.17 2.18 2034 -4.21% -48.66%
MARTELA A 2.85 - - - - - - 181 2.50 2.86 128 1.42% -4.04%
METSAE BOARD A 6.40 -0.31% -0.02 282 6.40 6.34 6.40 430 6.40 6.70 33 2.23% 4.56%
METSAE BOARD B 5.12 0.49% 0.03 109192 5.08 5.05 5.17 1078 5.12 5.13 287 0.69% -
METSO OYJ 36.42 -2.72% -1.02 313201 37.17 36.36 37.18 505 36.42 36.44 373 0.67% 63.56%
Marimekko 28.80 0.35% 0.10 103 28.80 28.80 28.80 20 28.70 28.90 32 -0.35% 36.67%
NIXU CORP. - - - - - - - - - - - - -
NOKIA 4.68 1.34% 0.06 2702668 4.63 4.62 4.72 1832 4.68 4.69 5473 0.28% -7.95%
NOKIAN TYRES 25.68 -3.89% -1.04 349890 26.80 25.43 26.93 818 25.67 25.68 160 3.89% -0.37%
Neo Industrial 'B' 2.15 -1.38% -0.03 143 2.15 2.15 2.15 1072 2.15 2.18 87 0.93% 8.46%
Neste Corp 29.40 1.38% 0.40 469343 28.80 28.56 29.62 902 29.38 29.39 1990 2.22% 29.35%
NoHo Partners 8.30 1.22% 0.10 197 8.30 8.30 8.30 100 8.30 8.36 26 - -8.89%
Nordea Bank 69.58 0.96% 0.66 1428781 69.16 68.71 70.08 1102 69.58 69.59 1173 -0.32% -7.68%
Nurminen Logistics 0.28 2.94% 0.01 1302 0.28 0.28 0.28 763 0.27 0.28 3227 1.49% 11.02%
OMA SAASTOPANKKI OYJ - - - - - - - - - - - - -
OUTOKUMPU 2.84 -2.54% -0.07 377687 2.89 2.82 2.93 684 2.83 2.84 1574 -1.46% -8.74%
OUTOTEC 5.68 -2.71% -0.16 44541 5.75 5.68 5.81 978 5.67 5.68 1200 4.40% 89.67%
Olvi A 36.65 1.52% 0.55 156 36.40 36.40 36.65 43 36.65 37.10 54 - 16.83%
Oriola 'A' 2.09 - - - - - - 356 2.03 2.89 110 3.98% 6.09%
Oriola 'B' 2.12 0.24% 0.01 16234 2.11 2.11 2.12 2630 2.12 2.12 2500 3.41% 6.85%
Orion A 33.00 1.54% 0.50 27 32.80 32.80 33.00 82 32.25 32.80 127 2.36% 8.70%
Orion B 32.99 1.63% 0.53 65428 32.71 32.39 33.32 288 32.97 32.99 212 1.66% 7.31%
Ovaro Kiinteistösijo 4.08 0.25% 0.01 1097 4.08 4.08 4.09 141 4.08 4.15 115 -0.97% -15.19%
Panostaja 0.80 - - - - - - 1286 0.78 1.15 39 1.01% -16.14%
Pihlajalinna 10.32 - - - - - - 104 10.20 10.58 595 -0.58% 20.00%
Plc Uutechnic 'A' 0.37 - - - - - - 1337 0.37 0.40 1903 -4.15% 12.80%
Ponsse 28.05 -0.88% -0.25 89 28.10 28.05 28.10 95 27.80 28.60 92 2.17% 14.81%
PunaMusta Media 6.25 - - - - - - 90 5.60 6.20 15 - 4.17%
QPR Software 2.44 0.83% 0.02 65 2.44 2.44 2.44 82 2.42 2.46 65 3.42% 51.25%
QT Group 14.00 -1.41% -0.20 47 14.00 14.00 14.00 32 14.05 14.00 47 7.17% -
ROVIO ENTERTAINMENT 4.13 -2.41% -0.10 51370 4.25 4.11 4.36 37 4.11 4.13 72 -22.13% 11.05%
Raisio V 3.22 0.94% 0.03 1720 3.17 3.17 3.22 2500 3.20 3.23 2000 1.43% 36.91%
Rapala VMC 2.98 2.05% 0.06 120 2.98 2.98 2.98 118 2.92 2.98 164 -1.02% -4.26%
Raute A 22.10 - - - - - - 32 22.30 22.40 13 3.27% 3.76%
Revenio Group 19.30 1.69% 0.32 117 19.02 19.00 19.32 15 19.20 19.32 20 -1.66% 48.75%
Robit Oyj 2.15 2.87% 0.06 634 2.15 2.15 2.15 614 2.00 2.25 1303 1.46% 31.86%
SANOMA 10.22 0.89% 0.09 2770 10.03 10.00 10.24 193 10.22 10.24 230 6.91% 19.46%
SCISYS 1.31 - - - - - - 395 1.34 1.57 110 -2.59% -22.87%
SILMAEASEMA OYJ 6.02 - - - - - - 141 6.00 6.02 310 -0.33% 31.15%
SRV Group 1.51 - - - - - - 2008 1.00 1.98 7580 0.67% -11.18%
SSAB A 29.43 -3.43% -1.04 796946 30.30 29.17 30.31 2368 29.42 29.43 2340 0.73% 0.03%
SSAB B 26.30 -2.59% -0.70 619066 26.80 26.23 26.80 2665 26.29 26.31 1938 -0.37% 8.74%
Saga Furs C 10.40 - - - - - - 113 10.10 10.70 60 4.84% 40.16%
Sampo 'A' 38.08 0.66% 0.25 306548 37.80 37.62 38.13 265 38.07 38.08 1333 -0.39% -1.18%
Scanfil 4.11 - - - - - - 254 4.09 4.24 82 0.24% 10.48%
Sievi Capital 1.25 0.80% 0.01 4142 1.26 1.25 1.26 350 1.25 1.30 104 - 2.89%
Siili Solutions - - - - - - - - - - - - -
Solteq 1.50 - - - - - - 327 1.47 1.65 82 7.14% 16.28%
Soprano 0.27 3.03% 0.01 10 0.27 0.27 0.27 1654 0.27 0.27 264 -4.35% -2.58%
Sotkamo Silver 0.38 -0.27% -0.00 5337 0.38 0.38 0.38 708 0.37 0.38 1040 -0.13% -0.66%
Stockmann A 2.71 -2.87% -0.08 261 2.75 2.71 2.75 177 2.71 2.85 64 -1.41% 34.78%
Stockmann B 2.28 1.33% 0.03 80 2.28 2.28 2.28 160 2.28 2.30 2225 1.58% 18.92%
Stora Enso A 12.70 - - - - - - 98 12.75 13.10 17 - 14.41%
Stora Enso Oyj R 11.16 0.22% 0.03 650657 11.11 10.95 11.28 822 11.16 11.16 1076 -0.58% 10.80%
Suominen 2.32 - - - - - - 814 2.28 2.35 82 0.87% 26.43%
TOKMANNI GROUP CORP 10.28 1.48% 0.15 12178 10.18 10.16 10.30 395 10.28 10.30 102 2.74% 41.28%
Taaleri Oyj - - - - - - - - - - - - -
Talenom Oyj - - - - - - - - - - - - -
Tecnotree 0.11 11.67% 0.01 3809 0.11 0.11 0.11 1875 0.11 0.14 1187 -25.82% 100.40%
Teleste 5.44 - - - - - - 580 3.72 5.60 29 3.03% 3.82%
Telia Company 44.41 0.90% 0.40 1403439 44.05 43.97 44.43 2649 44.40 44.41 4721 3.92% 5.16%
Terveystalo 9.21 1.21% 0.11 1500 8.95 8.95 9.22 55 9.18 9.27 77 4.00% -
Tieto 24.08 1.26% 0.30 6520 23.82 23.82 24.10 11 24.06 24.08 215 1.89% 1.02%
Tikkurila 13.98 0.72% 0.10 335 13.92 13.92 14.08 500 13.96 14.10 581 2.21% 15.09%
Trainers´ House 0.36 - - - - - - 3048 0.36 0.38 1872 1.14% -4.30%
Tulikivi A 0.17 2.08% 0.00 1880 0.17 0.17 0.17 5240 0.17 0.18 1498 -4.53% 73.71%
UPM-KYMMENE 26.49 0.61% 0.16 319056 26.21 26.00 26.71 503 26.49 26.50 581 0.15% 19.09%
Uponor 9.79 0.82% 0.08 8370 9.75 9.75 9.82 4 9.78 9.81 850 0.99% 13.05%
Vaisala 23.00 0.88% 0.20 314 22.85 22.85 23.00 16 21.00 23.10 203 3.64% 39.88%
Valmet OYJ 18.15 0.00% 0.00 139410 18.05 17.95 18.20 854 18.15 18.16 504 1.40% 1.51%
Valoe Oyj 0.10 -5.66% -0.01 25489 0.10 0.10 0.10 2255 0.10 0.11 3790 - -19.08%
Viking Line 18.30 - - - - - - 12 12.00 18.70 67 12.96% 35.56%
WARTSILA 10.15 1.68% 0.17 1042770 9.66 9.42 10.26 1340 10.14 10.15 470 -11.98% -28.08%
Wulff Group 1.81 0.56% 0.01 171 1.81 1.81 1.81 357 1.77 1.94 104 12.50% 7.14%
YIT 5.06 0.00% 0.00 4639 5.05 5.05 5.08 400 5.04 5.08 400 0.90% -0.78%
Yleiselektroniikka E 8.80 0.57% 0.05 10 8.80 8.80 8.80 190 8.45 8.80 258 5.42% 19.86%