02.08.2021 12:20:57
FINLAND OMXH PORTFOLIO
9430.26
EUR
50.7853
0.54%
02.08.2021 12:05
 
Chart
Kursdaten
Kurs 9430.26 Eröffnung 9423.52
Diff. absolut 50.79 Tages-Hoch 9442.98
Diff. % 0.54 % Tages-Tief 9411.44
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 9379.48 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 12:05
Währung EUR Aktualisierungsstand 02.08.2021 / 12:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.66% 9450.9 7585.6
1 Woche -0.24% 9450.9 9319.5
1 Monat 5.77% 9450.9 8890.2
3 Monate 9.81% 9450.9 8421.7
6 Monate 20.22% 9450.9 7770.5
1 Jahr 43.43% 9450.9 6542.8
3 Jahre 34.85% 9450.9 4659.0
15.02
26.51
9.88
1.13
23.66
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":15.02,"chartHeight":22.63342156554,"year":2019,"ID_NOTATION":"9174290"},"2020":{"performance":9.88,"chartHeight":20.438270318094,"year":2020,"ID_NOTATION":"9174290"},"2021":{"performance":23.66,"chartHeight":25.014789191916,"year":2021,"ID_NOTATION":"9174290"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.5193873331721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 12:20:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Afarak 0.20 0.50% 0.00 4549 0.20 0.19 0.20 1184 0.19 0.20 1911 1.53% -68.19%
Aktia Bank 12.00 1.87% 0.22 1246 11.85 11.85 12.00 160 11.94 11.98 430 2.79% 26.94%
Alma Media 11.30 0.53% 0.06 4 11.30 11.30 11.30 222 11.26 11.30 4 -1.40% 61.96%
ALTIA OYJ 10.46 0.29% 0.03 646 10.48 10.44 10.48 546 10.42 10.46 54 -2.34% 32.87%
Apetit 13.55 4.23% 0.55 3 13.55 13.55 13.55 2 13.45 13.55 42 0.78% 63.73%
- - - - - - - - - - - 0.00% 0.00%
Aspo 9.64 -0.31% -0.03 591 9.61 9.61 9.71 149 9.64 9.70 222 0.52% 15.95%
Aspocomp Group 4.62 0.22% 0.01 132 4.62 4.62 4.62 46 4.66 4.69 132 3.59% -21.43%
Atria A 12.19 -0.41% -0.05 182 12.28 12.19 12.28 192 12.22 12.34 12 -1.06% 63.62%
Bank Of Åland A 28.60 0.00% 0.00 - 28.60 28.60 28.60 8 28.80 29.80 33 -1.38% 101.41%
Bank Of Åland B 28.05 -2.26% -0.65 113 28.20 28.05 28.20 110 28.20 28.50 110 0.18% 94.79%
Basware 39.10 1.30% 0.50 1450 38.60 38.60 39.20 26 39.00 39.10 235 3.49% 90.15%
Biohit B 2.06 2.49% 0.05 60 2.06 2.06 2.06 31 2.05 2.10 200 0.00% -13.81%
Bittium 6.34 0.48% 0.03 664 6.38 6.34 6.38 100 6.32 6.36 722 -0.16% -3.81%
Boreo Oyj 56.40 -3.09% -1.80 8 55.80 55.80 56.40 7 60.60 56.40 4 -8.44% 0.00%
CapMan B 3.13 1.13% 0.04 914 3.08 3.08 3.13 800 3.12 3.15 800 3.68% 53.49%
Cargotec B 46.44 2.43% 1.10 9615 45.57 45.57 46.52 18 46.42 46.46 53 -3.98% 33.75%
Caverion 7.29 -0.38% -0.03 1784 7.29 7.27 7.33 303 7.28 7.30 422 0.90% 27.22%
Citycon 7.41 -0.03% -0.00 4425 7.43 7.39 7.45 417 7.38 7.43 417 0.14% -6.85%
Componenta 3.27 -1.51% -0.05 1257 3.31 3.25 3.31 113 3.30 3.35 199 -9.92% 5.28%
Consti 13.20 0.38% 0.05 58 13.20 13.20 13.20 28 13.15 13.25 58 4.78% 152.88%
Digia 8.07 0.50% 0.04 24 8.20 8.07 8.20 13 7.97 8.06 167 -1.35% 7.07%
Digitalist Group 0.05 2.62% 0.00 707 0.05 0.05 0.05 10233 0.05 0.05 2726 8.53% -3.38%
Dovre Group 0.62 4.75% 0.03 400 0.62 0.62 0.62 500 0.61 0.62 451 -6.65% 151.06%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Elecster A 9.58 0.00% 0.00 - 9.58 9.58 9.58 102 9.24 9.58 14 0.00% 3.57%
Elisa A 54.30 0.07% 0.04 23325 54.20 54.12 54.50 501 54.28 54.32 21 0.11% 20.00%
Endomines 2.51 -0.99% -0.03 2730 2.53 2.48 2.53 244 2.51 2.56 1174 1.00% -48.27%
Enedo 0.44 -3.71% -0.02 2390 0.43 0.43 0.44 1521 0.43 0.44 1195 6.51% 21.41%
Enento Group 38.50 0.26% 0.10 220 38.80 38.30 38.80 26 38.10 38.50 102 -2.04% 42.22%
- - - - - - - - - - - 0.00% 0.00%
EQ Oyj 27.00 -0.55% -0.15 1 27.00 27.00 27.00 32 27.20 27.45 31 0.37% 174.80%
Etteplan 17.75 -0.84% -0.15 3 17.70 17.70 17.75 14 17.35 17.55 69 -2.47% 99.89%
EVLI PANKKI OYJ B 23.10 6.45% 1.40 32 23.10 23.10 23.10 61 23.10 23.00 32 -1.36% 158.95%
Exel Composites 9.97 -1.48% -0.15 52 10.10 9.88 10.10 44 9.88 9.99 153 -4.68% 38.47%
F-Secure 4.12 0.00% 0.00 84 4.15 4.12 4.15 393 4.14 4.18 439 -2.83% 41.10%
Finnair 0.68 -0.32% -0.00 17157 0.68 0.67 0.68 1629 0.67 0.67 1629 2.57% -10.30%
Fiskars A 20.60 -0.24% -0.05 372 20.65 20.55 20.65 171 20.50 20.65 174 5.46% 66.26%
FORTUM 23.41 0.36% 0.09 127054 23.41 23.32 23.52 378 23.41 23.42 408 0.13% 17.77%
Glaston Oyj 1.04 0.00% 0.00 - 1.04 1.04 1.04 767 1.06 1.05 923 3.47% -10.68%
GOFORE OYJ 18.43 0.00% 0.00 - 18.43 18.43 18.43 61 18.70 18.45 225 -1.73% 0.00%
HARVIA OYJ 61.20 0.00% 0.00 3077 61.70 60.20 61.90 13 61.10 61.30 24 1.32% 741.82%
HKScan A 2.15 -0.92% -0.02 669 2.14 2.14 2.15 213 2.17 2.15 213 -1.14% 34.47%
Honkarakenne B 6.76 -0.88% -0.06 143 6.72 6.72 6.76 80 6.66 6.82 64 -1.74% 54.34%
Huhtamäki 45.03 0.31% 0.14 12395 44.91 44.91 45.30 31 45.02 45.07 115 0.81% 5.77%
Ilkka-Yhtymae 4.97 0.61% 0.03 189 4.97 4.97 4.97 42 4.93 4.95 189 1.02% 35.71%
Incap 49.90 3.85% 1.85 165 49.90 49.05 50.40 15 49.85 51.00 2 28.05% 142.07%
Innofactor 1.85 0.00% 0.00 - 1.85 1.85 1.85 500 1.81 1.84 252 0.00% 196.47%
Investors House 5.98 1.70% 0.10 104 6.00 5.98 6.00 228 5.60 5.94 112 0.68% 3.16%
Kamux 17.42 0.23% 0.04 1733 17.36 17.25 17.42 255 17.41 17.48 84 -0.11% 28.27%
KEMIRA 14.26 0.35% 0.05 8332 14.34 14.26 14.35 52 14.24 14.27 572 0.42% 9.48%
Keskisuomalainen A 16.25 0.93% 0.15 86 15.95 15.95 16.25 2 15.95 16.15 83 3.83% 61.69%
Kesko 'A' 32.90 0.15% 0.05 2830 32.90 32.70 33.00 132 32.95 33.00 28 3.30% 147.92%
Kesko B 36.52 0.83% 0.30 33495 36.21 35.92 36.52 83 36.50 36.52 9 0.44% 71.66%
Kesla A 5.10 2.00% 0.10 365 5.12 5.10 5.12 39 5.24 5.20 108 3.03% 21.72%
Kojamo 20.89 0.24% 0.05 23937 20.86 20.78 20.96 432 20.88 20.90 790 -0.67% 15.39%
KONE 70.40 0.40% 0.28 48496 69.96 69.96 70.70 306 70.38 70.42 400 -2.48% 5.51%
Konecranes 37.24 2.45% 0.89 14388 36.66 36.66 37.28 1 37.22 37.26 81 -5.95% 25.65%
Lassila & Tikanoja 14.76 -0.94% -0.14 1601 14.86 14.76 14.90 250 14.62 14.76 311 0.40% 16.77%
Lehto Group 1.71 0.35% 0.01 1507 1.71 1.71 1.71 5000 1.56 1.87 5000 0.47% 33.65%
Marimekko 69.70 0.72% 0.50 109 69.40 69.40 70.10 68 69.30 69.70 136 -3.08% 0.00%
MARTELA A 3.30 0.00% 0.00 - 3.30 3.30 3.30 277 3.27 3.30 32 6.80% 12.63%
Metsä Board A 9.58 0.63% 0.06 70 9.58 9.58 9.58 114 9.52 9.58 72 0.42% 44.54%
Metsä Board B 9.27 -0.48% -0.04 33886 9.38 9.21 9.38 1136 9.26 9.27 487 -2.00% 8.07%
Metso Outotec 9.85 2.56% 0.25 107232 9.67 9.66 9.88 92 9.85 9.86 200 -1.01% 17.22%
MUSTI GROUP OYJ 34.98 0.09% 0.03 4000 34.92 34.82 35.29 12 34.98 35.20 21 -1.44% 42.07%
Neles 13.32 1.76% 0.23 8500 13.19 13.18 13.32 111 13.32 13.37 69 -4.03% 20.42%
Neste Corp 52.36 0.65% 0.34 67387 51.98 51.40 52.37 151 52.36 52.38 6 -6.44% -12.66%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 8.43 -1.29% -0.11 629 8.34 8.24 8.43 72 8.31 8.42 33 -1.16% 8.65%
NOKIA 5.16 -0.31% -0.02 1563111 5.21 5.15 5.24 600 5.16 5.16 759 4.42% 63.97%
NOKIAN TYRES 35.85 0.84% 0.30 39699 35.69 35.69 36.03 416 35.84 35.86 162 1.31% 23.05%
Nordea Bank 101.28 0.14% 0.14 351025 101.66 101.22 101.84 976 101.26 101.30 274 1.26% 50.64%
Nurminen Logistics 1.17 0.00% 0.00 342 1.17 1.17 1.17 277 1.13 1.17 444 3.10% 177.38%
Olvi A 53.00 0.19% 0.10 155 52.90 52.90 53.30 54 52.80 53.00 18 -0.56% 7.30%
- - - - - - - - - - - 0.00% 0.00%
OPTOMED OY A EO 0,05 17.20 0.29% 0.05 340 17.40 17.05 17.40 55 17.00 17.10 78 -2.56% 0.00%
Oriola 'A' 2.01 0.00% 0.00 - 2.01 2.01 2.01 137 1.99 2.01 329 0.00% -1.47%
Oriola 'B' 1.93 -0.98% -0.02 1062 1.94 1.93 1.94 1518 1.93 1.93 208 1.30% 3.18%
Orion A 35.70 -0.56% -0.20 198 35.90 35.65 35.90 250 35.65 35.80 633 1.27% 5.59%
Orion B 35.76 -0.39% -0.14 26814 36.00 35.69 36.01 119 35.73 35.77 322 1.21% -4.19%
- - - - - - - - - - - 0.00% 0.00%
OUTOKUMPU 6.02 0.17% 0.01 62771 6.06 6.01 6.09 494 6.01 6.03 806 10.45% 86.16%
Ovaro Kiinteistösijo 3.69 -2.38% -0.09 227 3.69 3.69 3.69 327 3.74 3.78 54 0.27% -7.80%
Panostaja 0.73 -2.65% -0.02 419 0.73 0.73 0.73 109 0.73 0.75 419 2.45% -4.31%
Pihlajalinna 11.76 -0.17% -0.02 38 11.76 11.76 11.76 82 11.82 11.96 84 -0.84% 13.51%
Ponsse 41.80 -1.65% -0.70 35 41.75 41.75 41.80 2 41.90 42.45 35 1.07% 53.43%
PunaMusta Media 6.20 0.00% 0.00 - 6.20 6.20 6.20 102 6.10 6.20 16 0.00% -0.80%
PUUILO OYJ EO 1 8.00 0.63% 0.05 1193 7.98 7.96 8.00 57 7.85 8.02 202 1.02% 0.00%
QPR Software 1.99 -2.22% -0.04 28 1.99 1.99 1.99 383 1.99 2.02 28 2.53% -13.98%
Qt Group 118.30 2.69% 3.10 6320 115.30 114.40 118.60 117 118.00 118.40 9 12.94% 99.65%
Raisio V 3.94 -0.38% -0.01 618 3.95 3.94 3.95 403 3.97 3.98 116 2.59% 26.32%
Rapala VMC 9.86 -2.86% -0.29 662 9.92 9.80 9.94 5 9.78 9.96 128 -1.93% 259.93%
Raute A 22.80 0.44% 0.10 49 22.80 22.80 22.80 35 22.70 22.80 49 -4.62% 3.65%
Reka Industrial 'B' 4.14 0.00% 0.00 - 4.14 4.14 4.14 47 4.11 4.35 351 1.47% 99.04%
Revenio Group 68.70 0.22% 0.15 576 69.30 68.25 69.30 117 68.80 69.05 56 4.18% 90.68%
Robit Oyj 5.24 0.00% 0.00 - 5.24 5.24 5.24 13 5.28 5.38 5 0.00% 143.72%
ROVIO ENTERTAINMENT 7.05 -1.12% -0.08 530 7.17 7.04 7.17 179 7.04 7.06 51 -0.77% 12.50%
Saga Furs C 15.30 -0.65% -0.10 62 15.30 15.30 15.30 62 15.30 15.50 50 -4.35% 45.28%
Sampo 'A' 40.93 0.59% 0.24 84592 40.85 40.81 41.14 156 40.93 40.94 246 0.15% 17.28%
SANOMA 15.36 -1.54% -0.24 1506 15.62 15.36 15.62 66 15.36 15.42 364 2.36% 12.23%
Scanfil 8.50 2.16% 0.18 163 8.50 8.50 8.50 12 8.58 8.66 163 4.26% 103.92%
Sievi Capital 1.61 1.77% 0.03 1172 1.63 1.61 1.63 206 1.61 1.62 600 2.06% 18.06%
Siili Solutions 16.06 0.00% 0.00 - 16.06 16.06 16.06 158 15.68 16.22 68 -2.43% 64.21%
- - - - - - - - - - - 0.00% 0.00%
Solteq 6.08 1.33% 0.08 459 6.10 6.06 6.10 172 6.04 6.08 170 -1.96% 300.00%
Soprano 0.37 -2.14% -0.01 180 0.37 0.37 0.37 807 0.36 0.37 145 -2.14% 33.58%
Sotkamo Silver 0.25 1.83% 0.00 7688 0.25 0.25 0.25 3804 0.25 0.25 3419 -1.99% -36.76%
SRV Yhtiot 0.66 -1.19% -0.01 2797 0.66 0.66 0.68 8180 0.65 0.68 2512 1.36% -53.72%
SSAB A 49.97 1.48% 0.73 171258 49.48 49.48 50.20 233 49.94 50.00 987 6.93% 66.92%
SSAB B 44.48 0.99% 0.43 288499 44.22 44.18 44.82 182 44.45 44.50 182 7.23% 67.39%
SCISYS 2.63 0.00% 0.00 807 2.62 2.62 2.65 349 2.63 2.64 269 0.00% 58.43%
Stockmann 1.40 2.19% 0.03 8425 1.41 1.40 1.42 319 1.39 1.40 4097 -6.16% 0.00%
Stora Enso A 17.45 0.00% 0.00 - 17.45 17.45 17.45 179 17.15 17.45 186 4.18% 36.33%
Stora Enso Oyj R 16.51 -1.08% -0.18 221013 16.81 16.46 16.82 190 16.50 16.52 331 0.60% 6.25%
Suominen 6.06 0.66% 0.04 159 6.02 6.02 6.06 164 6.05 6.07 36 0.50% 19.92%
Taaleri Oyj 10.70 -0.70% -0.07 271 10.80 10.70 10.80 290 10.65 10.85 290 -1.15% 41.78%
Talenom Oyj 16.72 2.58% 0.42 539 16.32 16.32 16.72 347 16.66 16.76 346 4.89% 122.78%
Tecnotree 1.24 6.71% 0.08 67158 1.19 1.19 1.24 2169 1.23 1.24 831 -0.51% 60.06%
Teleste 6.24 0.32% 0.02 141 6.24 6.24 6.24 151 6.28 6.24 141 -0.32% 39.60%
Telia Company 37.78 -0.03% -0.01 503169 37.84 37.71 37.93 1485 37.77 37.79 1740 -2.98% 11.00%
Terveystalo 11.51 0.09% 0.01 3806 11.58 11.51 11.58 81 11.50 11.52 67 -0.35% 9.11%
TietoEVRY 28.96 1.76% 0.50 13590 28.52 28.52 29.04 94 28.96 28.98 37 -1.93% 5.80%
Tikkurila 34.00 0.00% 0.00 - 34.00 34.00 34.00 200 32.50 34.10 26 0.00% 37.10%
TOKMANNI GROUP CORP 23.98 -2.04% -0.50 24560 24.68 23.86 24.70 41 23.96 23.98 221 -7.62% 49.27%
Trainers' House 0.69 -0.58% -0.00 65 0.69 0.69 0.69 1067 0.68 0.70 65 -1.72% 93.79%
Tulikivi A 0.52 -0.38% -0.00 3324 0.55 0.52 0.55 4968 0.52 0.53 1157 -22.94% 32.32%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 34.28 -0.46% -0.16 102555 34.61 34.23 34.67 208 34.27 34.29 555 -0.03% 12.62%
Uponor 26.64 -0.75% -0.20 825 26.81 26.46 26.81 80 26.64 26.74 34 0.75% 45.40%
Vaisala 38.85 0.00% 0.00 2 38.85 38.85 38.85 6 38.65 38.95 80 -0.26% 31.92%
Valmet OYJ 35.55 1.08% 0.38 35358 35.41 35.37 35.60 6 35.55 35.57 29 -4.06% 49.91%
Valoe 0.09 0.00% 0.00 - 0.09 0.09 0.09 10077 0.10 0.11 31870 0.00% -14.23%
- - - - - - - - - - - 0.00% 0.00%
Viking Line 16.95 0.00% 0.00 - 16.95 16.95 16.95 14 16.95 16.95 5 0.00% -5.31%
Wärtsilä 12.89 1.50% 0.19 55040 12.77 12.72 12.93 1228 12.88 12.90 668 -0.12% 55.29%
Wulff Group 4.86 0.62% 0.03 200 4.82 4.82 4.86 224 4.84 4.86 100 1.46% 162.70%
YIT 5.05 -0.88% -0.04 43390 5.08 5.00 5.08 295 5.04 5.05 343 -3.23% 3.14%