15.08.2020 01:39:21
FINLAND OMXH PORTFOLIO
6845.84
EUR
-59.2409
-0.86%
14.08.2020 17:36
 
Chart
Kursdaten
Kurs 6845.84 Eröffnung 6874.52
Diff. absolut -59.24 Tages-Hoch 6874.52
Diff. % -0.86 % Tages-Tief 6799.28
Volumen - Umsatz -
Schlusskurs vom 13.08.2020 6905.08 Volatilität in % -
Börse Letzter Handel 14.08.2020 / 17:36
Währung EUR Aktualisierungsstand 15.08.2020 / 01:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.31% 7481.4 4659.0
1 Woche 1.19% 6926.3 6762.6
1 Monat 4.67% 6926.3 6481.5
3 Monate 18.93% 6926.3 5727.5
6 Monate -7.71% 7437.2 4659.0
1 Jahr 10.74% 7481.4 4659.0
3 Jahre 6.54% 7481.4 4659.0
SMI
15.02
26.51
SMI
-7.84
-10.68
SMI
-0.31
-4.27
2018
2019
2020
{"2018":{"performance":-7.84,"chartHeight":16.716164860202,"year":2018,"ID_NOTATION":"9174290"},"2019":{"performance":15.02,"chartHeight":19.67851665456,"year":2019,"ID_NOTATION":"9174290"},"2020":{"performance":-0.31,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"9174290"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.27,"chartHeight":13.947548137265,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.75,"chartHeight":18.559772674715,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.25,"chartHeight":11.028301334051,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.55,"chartHeight":9.3302227247573,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-2.62,"chartHeight":11.721994912489,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.08.2020 01:39:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
- - - - - - - - - - - 0.00% 0.00%
Ahlstrom-Munksjö 13.56 -3.00% -0.42 14719 14.00 13.54 14.00 200 13.52 13.66 50 -1.88% -5.44%
- - - - - - - - - - - 0.00% 0.00%
Alma Media 7.38 -1.60% -0.12 35 7.38 7.38 7.38 25 7.38 7.44 10 -0.54% -4.90%
ALTIA OYJ 8.34 0.85% 0.07 1949 8.27 8.24 8.34 58 7.94 8.44 55 3.86% 2.21%
Apetit 9.38 0.00% 0.00 - 9.38 9.38 9.38 85 9.28 9.26 165 1.08% 21.82%
- - - - - - - - - - - 0.00% 0.00%
Aspo 5.88 -0.34% -0.02 251 5.90 5.88 5.90 194 5.82 5.88 253 -1.01% -23.04%
- - - - - - - - - - - 0.00% 0.00%
Atria A 8.54 -0.23% -0.02 2 8.54 8.54 8.54 38 8.23 8.57 251 0.35% -14.60%
Bank Of Åland A 18.30 0.00% 0.00 - 18.30 18.30 18.30 39 18.40 18.70 5 0.00% 10.24%
Bank Of Åland B 18.50 0.00% 0.00 - 18.50 18.50 18.50 21 18.25 18.60 10 1.37% 11.78%
Basware 34.35 0.59% 0.20 661 34.60 34.25 34.70 90 33.70 34.15 60 -0.43% 44.78%
Biohit B 2.21 -4.74% -0.11 937 2.22 2.21 2.27 110 2.19 3.57 572 -18.15% -33.63%
Bittium 6.51 -0.15% -0.01 2436 6.51 6.51 6.55 29 6.52 6.56 210 -0.46% 0.62%
CapMan B 2.04 -0.97% -0.02 974 2.04 2.04 2.05 50 1.19 2.07 171 2.00% -10.70%
Cargotec B 26.94 -1.10% -0.30 7862 27.00 26.62 27.16 436 26.90 26.94 70 1.43% -11.09%
Caverion 6.30 -0.79% -0.05 7529 6.37 6.24 6.37 190 6.29 6.32 270 2.44% -12.74%
Citycon 6.55 -0.15% -0.01 5998 6.50 6.40 6.57 350 6.55 6.68 49 1.39% -30.06%
Componenta 0.07 0.00% 0.00 - 0.07 0.07 0.07 1200 0.04 0.09 200 -1.14% -37.09%
Consti 8.64 0.00% 0.00 - 8.64 8.64 8.64 182 8.50 8.62 113 0.47% 35.00%
Digia 5.86 0.00% 0.00 404 5.88 5.86 5.92 104 5.86 6.02 34 -0.34% 47.24%
Digitalist Group 0.03 0.00% 0.00 - 0.03 0.03 0.03 7822 0.03 0.03 16806 2.99% -22.87%
Dovre Group 0.27 2.25% 0.01 1366 0.27 0.27 0.27 1611 0.26 0.27 12015 0.00% -7.14%
- - - - - - - - - - - 0.00% 0.00%
Elecster A 7.50 2.74% 0.20 34 7.50 7.50 7.50 47 7.35 7.80 34 2.74% 0.67%
Elisa A 50.78 -0.97% -0.50 35118 51.10 50.70 51.30 152 50.74 50.82 45 0.71% 3.19%
Endomines 6.80 0.00% 0.00 - 6.80 6.80 6.80 183 6.78 6.84 3391 -5.56% 34.39%
Enedo 1.52 -2.55% -0.04 261 1.41 1.41 1.53 348 1.43 2.20 1067 -1.94% -41.10%
Enento Group 34.60 -0.86% -0.30 329 34.20 34.20 34.60 8 34.10 34.60 2 -1.70% 5.49%
EQ Oyj 13.25 -1.12% -0.15 18 13.25 13.25 13.25 168 13.05 13.95 67 -5.36% 7.29%
Etteplan 9.21 -0.54% -0.05 141 9.24 9.21 9.24 37 8.84 9.24 82 3.25% -9.26%
EVLI PANKKI OYJ B 8.98 -0.88% -0.08 209 8.98 8.98 8.98 44 8.66 9.20 28 0.22% -15.28%
Exel Composites 5.98 0.00% 0.00 - 5.98 5.98 5.98 198 5.92 6.00 83 2.75% -8.00%
F-Secure 2.90 -0.69% -0.02 2055 2.92 2.90 2.92 574 2.88 4.00 1724 -1.36% -4.61%
Finnair 0.46 -2.23% -0.01 136127 0.47 0.46 0.47 1900 0.46 0.47 1900 -4.72% -57.11%
Fiskars 11.64 -0.68% -0.08 940 11.64 11.62 11.64 40 11.48 11.66 5 -2.18% 3.37%
FORTUM 17.73 -1.34% -0.24 289483 17.87 17.64 17.91 636 17.72 17.73 500 -0.25% -19.50%
Glaston Oyj 0.74 0.82% 0.01 2320 0.74 0.73 0.74 277 0.71 0.74 768 1.37% -40.80%
HARVIA OYJ 14.85 3.12% 0.45 748 14.70 14.60 14.85 8 14.75 14.85 15 11.65% 42.11%
HKScan A 1.94 -1.12% -0.02 1393 1.94 1.93 1.95 949 1.90 2.05 271 0.88% -29.96%
Honkarakenne B 3.79 0.00% 0.00 - 3.79 3.79 3.79 56 3.73 3.82 167 -1.56% -9.33%
Huhtamäki 39.22 0.10% 0.04 23464 38.94 38.64 39.24 129 39.06 39.24 100 -1.01% -5.06%
Ilkka-Yhtymä 2 3.13 0.00% 0.00 - 3.13 3.13 3.13 206 3.08 3.20 84 0.97% -10.32%
Incap 17.00 0.00% 0.00 - 17.00 17.00 17.00 21 16.25 17.00 82 0.00% 3.03%
Innofactor 1.18 -0.42% -0.01 837 1.17 1.17 1.18 1412 1.17 1.73 6500 3.98% 65.96%
Investors House 5.60 0.00% 0.00 - 5.60 5.60 5.60 133 5.40 5.65 70 0.00% -13.18%
KAMUX OYJ 9.01 1.92% 0.17 31845 9.13 9.00 9.19 601 9.03 9.05 45 3.86% 22.42%
KEMIRA 11.79 -0.34% -0.04 13129 11.76 11.70 11.84 24 11.74 11.79 106 2.79% -11.35%
Keskisuomalainen A 10.40 0.00% 0.00 - 10.40 10.40 10.40 32 10.30 10.35 124 -0.95% -7.96%
Kesko 'A' 16.94 -0.35% -0.06 411 16.82 16.82 16.96 500 10.50 17.04 180 -2.42% 15.63%
Kesko B 18.20 0.28% 0.05 87546 18.15 17.94 18.20 1106 18.19 18.26 115 -2.41% 15.37%
Kesla A 4.00 0.00% 0.00 - 4.00 4.00 4.00 1300 2.40 3.97 208 -2.68% -18.03%
KOJAMO OYJ 20.85 0.24% 0.05 166054 20.60 20.60 21.10 144 20.75 20.85 242 -1.88% 28.23%
KONE 70.46 -1.43% -1.02 138441 70.80 70.14 71.20 32 70.40 70.58 76 -0.03% 20.86%
Konecranes 23.30 -1.10% -0.26 27555 23.58 22.84 23.58 516 23.28 23.34 517 2.64% -14.87%
Lassila & Tikanoja 13.80 0.58% 0.08 1450 13.78 13.74 13.80 110 13.76 13.86 225 1.77% -12.10%
Lehto Group 1.49 -1.72% -0.03 4324 1.51 1.48 1.52 183 1.49 1.55 2637 6.59% -36.63%
Marimekko 29.95 2.04% 0.60 175 29.95 29.70 30.25 18 29.80 30.50 11 10.93% -16.11%
MARTELA A 2.36 4.89% 0.11 670 2.34 2.34 2.38 68 2.20 2.28 203 -4.07% -27.61%
Metsä Board A 6.62 -1.19% -0.08 190 6.62 6.62 6.62 500 6.58 6.66 200 1.22% 8.17%
Metsä Board B 6.64 0.08% 0.01 31359 6.63 6.58 6.67 207 6.63 6.65 2276 1.76% 10.48%
Metso Outotec 6.24 -2.19% -0.14 299493 6.33 6.17 6.34 968 6.22 6.25 806 2.55% 8.15%
MUSTI GROUP OYJ 16.36 0.80% 0.13 8405 16.37 16.28 16.38 11 16.32 16.51 190 -8.30% 0.00%
Neles 11.60 -2.05% -0.24 396919 11.76 11.55 11.76 696 11.59 11.61 140 -4.35% 0.00%
Neo Industrial 'B' 2.24 -1.75% -0.04 109 2.24 2.24 2.24 260 2.24 2.27 109 -4.27% 8.74%
Neste Corp 41.25 -0.39% -0.16 133124 40.97 40.11 41.25 123 41.15 41.26 172 3.05% 32.98%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 5.66 -2.41% -0.14 710 5.82 5.62 5.82 196 5.62 5.66 185 -4.39% -45.31%
NOKIA 4.21 -0.93% -0.04 2595934 4.25 4.19 4.27 3000 4.20 4.21 1000 0.25% 27.08%
NOKIAN TYRES 23.25 0.61% 0.14 80261 22.93 22.87 23.35 353 23.23 23.29 61 5.83% -9.50%
Nordea Bank 69.62 -1.08% -0.76 732140 70.10 69.06 70.12 1000 69.46 69.63 500 1.80% -8.12%
Nurminen Logistics 0.29 2.80% 0.01 350 0.31 0.29 0.31 552 0.25 0.30 258 -10.91% 10.53%
Olvi A 44.60 -0.45% -0.20 57 44.70 44.60 44.70 70 44.60 45.00 12 4.69% 8.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'A' 1.99 0.00% 0.00 - 1.99 1.99 1.99 200 2.01 2.85 113 0.00% -1.24%
Oriola 'B' 1.93 1.68% 0.03 7340 1.90 1.90 1.94 750 1.92 1.94 200 3.65% -4.36%
Orion A 39.25 -0.51% -0.20 100 39.25 39.25 39.25 10 38.90 39.15 170 2.35% -4.03%
Orion B 39.07 -1.39% -0.55 31885 39.35 38.85 39.47 3 39.07 39.13 170 1.38% -5.38%
OUTOKUMPU 2.17 -0.82% -0.02 315733 2.18 2.16 2.19 3393 2.17 2.17 120 1.83% -22.91%
Ovaro Kiinteistösijo 4.29 0.00% 0.00 - 4.29 4.29 4.29 171 4.22 4.21 29 -0.69% 2.63%
Panostaja 0.71 1.43% 0.01 687 0.72 0.70 0.72 378 0.67 0.70 444 1.72% -21.33%
Pihlajalinna 14.70 1.38% 0.20 558 14.70 14.70 14.70 58 14.40 14.75 4 1.38% -3.67%
Plc Uutechnic 'A' 0.41 0.00% 0.00 - 0.41 0.41 0.41 250 0.19 0.43 696 8.95% 24.70%
Ponsse 24.90 -0.99% -0.25 244 24.88 24.88 24.90 38 24.50 25.00 19 -2.35% -19.68%
PunaMusta Media 5.80 0.00% 0.00 - 5.80 5.80 5.80 16 5.55 5.80 84 -2.52% -4.92%
QPR Software 1.82 0.00% 0.00 - 1.82 1.82 1.82 111 1.93 2.00 359 -8.08% -19.47%
QT Group 34.60 0.29% 0.10 978 34.30 34.30 34.60 34 34.50 34.80 211 5.81% 61.68%
Raisio V 3.08 0.00% 0.00 4695 3.06 3.06 3.08 850 3.07 3.10 280 -0.65% -9.01%
Rapala VMC 2.73 0.74% 0.02 608 2.67 2.67 2.73 50 1.50 2.69 116 0.74% -0.36%
Raute A 18.40 1.66% 0.30 122 18.25 18.25 18.40 14 18.20 18.40 10 2.22% -25.51%
Revenio Group 34.85 -0.71% -0.25 148 34.75 34.70 34.90 17 34.50 35.50 34 7.23% 166.03%
Robit Oyj 2.22 0.00% 0.00 - 2.22 2.22 2.22 95 2.04 3.00 23 0.00% -21.83%
ROVIO ENTERTAINMENT 6.18 1.35% 0.08 48520 6.33 6.18 6.50 85 6.17 6.75 78 6.09% 40.33%
Saga Furs C 6.16 -4.64% -0.30 50 6.22 6.16 6.22 27 5.86 6.30 50 -1.91% -38.40%
Sampo 'A' 32.26 -0.68% -0.22 164990 32.25 32.02 32.41 245 32.23 32.28 110 6.43% -17.18%
SANOMA 10.00 -0.40% -0.04 5929 9.95 9.88 10.00 650 9.81 10.04 100 1.42% 5.49%
Scanfil 5.80 -2.36% -0.14 919 5.74 5.74 5.88 64 5.78 5.84 74 1.75% 20.33%
Sievi Capital 1.05 0.00% 0.00 1257 1.05 1.05 1.05 467 1.05 1.07 328 3.45% -17.65%
Siili Solutions 11.00 -0.68% -0.07 651 11.30 11.00 11.30 206 10.70 11.55 151 13.17% 0.00%
Solteq 1.46 1.39% 0.02 227 1.46 1.46 1.46 222 1.39 1.51 521 20.66% -1.35%
Soprano 0.30 0.00% 0.00 - 0.30 0.30 0.30 1319 0.30 0.29 885 -5.62% 11.85%
Sotkamo Silver 0.30 0.16% 0.00 34990 0.30 0.30 0.30 1627 0.30 0.30 347 -6.31% -9.07%
SRV Yhtiot 0.53 0.00% 0.00 1108 0.53 0.53 0.54 969 0.53 0.54 21 1.91% -46.94%
SSAB A 27.67 -1.32% -0.37 474795 28.04 27.34 28.04 500 27.58 27.75 500 4.30% -15.92%
SSAB B 26.13 -2.43% -0.65 187241 26.80 25.98 26.80 1000 26.04 26.25 2000 2.39% -14.50%
SCISYS 1.23 0.00% 0.00 - 1.23 1.23 1.23 333 1.34 1.37 227 -3.15% 19.42%
Stockmann A 1.35 -2.88% -0.04 210 1.36 1.35 1.36 47 1.32 1.35 138 -0.74% -39.73%
Stockmann B 0.97 -2.02% -0.02 1918 0.99 0.96 0.99 501 0.98 1.03 1520 -3.77% -52.80%
Stora Enso A 12.15 -3.19% -0.40 7 12.15 12.15 12.15 38 12.15 12.25 7 -3.19% -10.33%
Stora Enso Oyj R 11.36 -0.31% -0.04 495031 11.36 11.15 11.38 890 11.35 11.36 700 2.30% -12.79%
Suominen 4.96 -1.49% -0.07 19424 5.10 4.96 5.10 5 2.50 4.97 179 13.88% 114.01%
Taaleri Oyj 7.18 -2.45% -0.18 119 7.24 7.18 7.24 24 7.12 7.36 448 7.16% -14.93%
Talenom Oyj 8.64 -0.23% -0.02 99 8.64 8.64 8.64 1185 8.42 8.68 43 -1.37% 0.00%
Tecnotree 0.36 6.55% 0.02 9130 0.35 0.35 0.36 1337 0.35 0.36 104 25.17% 112.46%
Teleste 4.17 0.97% 0.04 786 4.17 4.13 4.18 521 4.00 4.28 56 -8.45% -21.32%
Telia Company 34.07 -1.27% -0.44 3299759 34.27 33.75 34.29 787 34.07 34.09 787 0.50% -15.48%
Terveystalo 8.89 -1.11% -0.10 2505 8.95 8.89 8.97 347 8.84 8.90 230 -6.91% -20.20%
TietoEVRY 25.02 -1.57% -0.40 26324 25.42 24.96 25.48 77 25.04 25.08 150 -1.65% -9.74%
Tikkurila 14.14 1.73% 0.24 18858 13.88 13.84 14.16 16 14.00 14.14 2 1.87% -1.39%
TOKMANNI GROUP CORP 15.16 -0.13% -0.02 8280 15.12 15.00 15.28 2039 14.96 15.30 279 -0.13% 20.32%
Trainers´ House 0.29 0.70% 0.00 594 0.28 0.28 0.29 811 0.27 0.28 924 -4.64% -26.15%
Tulikivi A 0.11 2.74% 0.00 1721 0.11 0.11 0.11 1721 0.11 0.11 1467 3.21% -32.84%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 23.04 -0.30% -0.07 209693 23.02 22.85 23.07 90 23.03 23.09 234 0.48% -25.49%
Uponor 14.18 -1.80% -0.26 8659 14.34 14.14 14.34 10 6.48 14.78 21 -0.98% 21.51%
Vaisala 32.65 -0.15% -0.05 393 32.45 32.15 32.85 595 32.00 38.00 17 2.35% 2.35%
Valmet OYJ 23.00 -2.54% -0.60 111438 23.45 22.80 23.47 261 22.98 23.72 12 -3.60% 7.58%
Valoe Oyj 0.06 -1.71% -0.00 8347 0.06 0.06 0.06 5347 0.06 0.06 500 -1.37% -39.87%
- - - - - - - - - - - 0.00% 0.00%
Viking Line 15.70 0.00% 0.00 - 15.70 15.70 15.70 18 15.70 15.90 4 -1.88% -16.93%
Wärtsilä 7.15 -2.60% -0.19 589859 7.31 7.07 7.31 96 7.15 7.16 700 0.59% -27.50%
Wulff Group 1.97 0.00% 0.00 - 1.97 1.97 1.97 270 1.94 1.99 183 -0.51% 11.30%
YIT 5.17 -0.48% -0.03 2822 5.20 5.11 5.20 130 5.08 5.17 370 1.22% -13.41%
Yleiselektroniikka E 14.50 0.00% 0.00 - 14.50 14.50 14.50 63 14.20 15.50 8 0.00% 42.16%