21.10.2021 14:41:56
FINLAND OMXH(TR)
35635.69
EUR
-274.7911
-0.77%
21.10.2021 14:26
 
Chart
Kursdaten
Kurs 35635.69 Eröffnung 35687.77
Diff. absolut -274.79 Tages-Hoch 35726.33
Diff. % -0.77 % Tages-Tief 35576.32
Volumen - Umsatz -
Schlusskurs vom 20.10.2021 35910.49 Volatilität in % -
Börse Letzter Handel 21.10.2021 / 14:26
Währung EUR Aktualisierungsstand 21.10.2021 / 14:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 22.27% 37269.9 29352.1
1 Woche 2.61% 35928.0 35235.9
1 Monat 3.82% 35928.0 33879.7
3 Monate 2.35% 37269.9 33879.7
6 Monate 10.84% 37269.9 32271.2
1 Jahr 28.68% 37269.9 25427.1
3 Jahre 56.22% 37269.9 17354.8
19.41
26.51
14.54
1.13
22.27
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":19.41,"chartHeight":24.046429341023,"year":2019,"ID_NOTATION":"9174302"},"2020":{"performance":14.54,"chartHeight":22.528110799289,"year":2020,"ID_NOTATION":"9174302"},"2021":{"performance":22.27,"chartHeight":24.768848649738,"year":2021,"ID_NOTATION":"9174302"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.10.2021 14:41:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Afarak 0.14 -1.43% -0.00 3134 0.14 0.14 0.14 482 0.14 0.14 1498 -4.45% -77.64%
Aktia Bank 12.08 -0.82% -0.10 2510 12.22 12.06 12.22 504 12.04 12.12 349 3.57% 31.25%
Alma Media 12.50 4.52% 0.54 662 12.44 12.36 12.50 261 12.44 12.68 249 9.52% 72.33%
Anora Group 10.62 0.19% 0.02 6639 10.56 10.54 10.66 235 10.60 10.62 196 3.31% 0.00%
Apetit 13.55 0.00% 0.00 - 13.55 13.55 13.55 78 13.80 13.95 31 1.50% 70.65%
Aspo 11.86 -0.17% -0.02 343 11.84 11.80 11.86 389 11.80 11.96 158 7.41% 42.45%
Aspocomp Group 4.99 0.00% 0.00 - 4.99 4.99 4.99 63 4.97 5.00 173 4.61% -15.14%
Atria A 11.34 -0.70% -0.08 1727 11.44 11.26 11.44 203 11.30 11.34 1 7.53% 53.29%
Bank Of Åland A 29.80 0.00% 0.00 - 29.80 29.80 29.80 23 29.40 29.80 4 -1.32% 109.86%
Bank Of Åland B 29.50 1.37% 0.40 107 29.50 29.50 29.50 103 29.10 29.90 103 6.12% 104.86%
Basware 31.68 -0.24% -0.07 1214 31.95 31.65 32.05 480 31.60 31.75 102 -3.05% 56.40%
Biohit B 1.97 -1.01% -0.02 299 1.98 1.97 1.98 77 1.98 2.00 238 0.51% -17.57%
Bittium 5.79 1.05% 0.06 2625 5.75 5.73 5.87 246 5.79 5.83 139 1.24% -12.65%
Boreo Oyj 76.40 1.60% 1.20 25 75.60 75.60 76.40 20 76.00 76.40 13 5.92% 0.00%
CapMan B 2.85 -0.52% -0.01 36130 2.87 2.84 2.88 1747 2.81 2.83 947 4.55% 42.10%
Cargotec B 45.04 -0.40% -0.18 33670 45.04 44.56 45.26 103 45.00 45.04 85 5.26% 33.39%
Caverion 6.79 -0.37% -0.03 3068 6.78 6.75 6.80 40 6.78 6.81 500 1.72% 18.43%
Citycon 7.00 0.58% 0.04 39065 6.95 6.94 7.02 339 6.99 7.00 458 0.00% -12.63%
Componenta 3.87 2.71% 0.10 113 3.85 3.85 3.87 210 3.81 3.87 73 7.97% 21.18%
Consti 12.10 0.83% 0.10 24 12.10 12.10 12.10 4 12.00 12.25 96 3.86% 132.69%
Digia 7.15 0.99% 0.07 49 7.15 7.15 7.15 116 7.03 7.15 49 2.46% -5.60%
Digitalist Group 0.04 -0.47% -0.00 7647 0.04 0.04 0.04 3584 0.04 0.04 1528 7.54% -9.70%
Dovre Group 0.61 -0.65% -0.00 2062 0.62 0.61 0.62 1387 0.61 0.61 460 -2.23% 161.28%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Elecster A 8.24 0.00% 0.00 - 8.24 8.24 8.24 66 8.18 8.34 10 -1.67% -10.92%
Elisa A 53.00 0.72% 0.38 112069 52.68 52.22 53.32 278 53.00 53.04 188 -4.22% 16.38%
Endomines 2.71 -0.37% -0.01 3551 2.71 2.71 2.73 520 2.58 2.79 2000 -4.90% -44.50%
Enedo 0.37 0.00% 0.00 - 0.37 0.37 0.37 1018 0.37 0.38 2 0.00% -2.71%
Enento Group 36.10 -1.23% -0.45 724 37.20 36.10 38.30 9 35.70 36.00 48 0.41% 35.37%
- - - - - - - - - - - 0.00% 0.00%
EQ Oyj 26.85 1.13% 0.30 354 27.10 26.85 27.10 40 26.85 27.00 3 2.91% 168.72%
Etteplan 18.70 0.81% 0.15 1 18.70 18.70 18.70 51 18.70 18.55 16 0.27% 108.90%
EVLI PANKKI OYJ B 23.30 -0.43% -0.10 24 23.30 23.30 23.30 6 22.80 23.30 38 3.54% 179.24%
Exel Composites 8.51 0.00% 0.00 - 8.51 8.51 8.51 1 8.29 8.42 125 9.38% 18.19%
F-Secure 4.95 -0.20% -0.01 9289 4.94 4.86 5.05 64 4.92 4.95 80 5.25% 69.86%
Finnair 0.64 1.36% 0.01 242744 0.63 0.62 0.64 3262 0.64 0.64 4879 -4.02% -16.67%
Fiskars A 20.80 -1.65% -0.35 2626 21.15 20.70 21.15 153 20.75 20.90 120 1.68% 70.29%
FORTUM 26.82 -1.56% -0.42 194313 27.22 26.79 27.35 409 26.82 26.83 324 2.10% 37.56%
Glaston Oyj 1.28 2.39% 0.03 871 1.27 1.25 1.28 528 1.25 1.28 535 5.46% 7.26%
GOFORE OYJ 22.05 0.46% 0.10 183 22.00 22.00 22.05 42 21.80 23.20 149 2.09% 0.00%
HARVIA OYJ 51.90 0.58% 0.30 8335 51.00 50.80 52.10 143 51.90 52.10 235 2.58% 609.77%
HKScan A 1.94 -0.41% -0.01 185 1.94 1.94 1.94 1474 1.92 1.97 1343 2.20% 21.24%
Honkarakenne B 7.34 3.09% 0.22 161 7.32 7.32 7.34 159 7.32 7.36 5 1.42% 62.56%
Huhtamäki 36.72 -7.01% -2.77 181284 37.98 36.58 38.46 18 36.69 36.75 205 0.33% -6.95%
Ilkka-Yhtymae 4.78 0.84% 0.04 331 4.86 4.78 4.86 255 4.78 4.81 25 3.49% 30.22%
Incap 64.30 4.98% 3.05 586 61.80 61.20 64.60 50 63.70 65.40 16 7.46% 208.56%
Innofactor 1.59 -0.31% -0.01 6151 1.58 1.57 1.59 1434 1.57 1.59 407 1.92% 155.61%
Investors House 5.56 0.00% 0.00 - 5.56 5.56 5.56 70 5.58 5.56 29 0.72% -2.46%
Kamux 13.66 0.30% 0.04 3602 13.60 13.51 13.66 17 13.65 13.68 90 5.69% 1.48%
KEMIRA 13.57 -0.66% -0.09 81790 13.55 13.53 13.67 150 13.56 13.58 220 1.90% 5.24%
Keskisuomalainen A 17.45 0.00% 0.00 - 17.45 17.45 17.45 88 16.75 17.45 45 3.56% 73.63%
Kesko 'A' 27.60 -0.18% -0.05 2975 27.50 27.30 27.60 166 27.45 27.60 280 1.28% 108.68%
Kesko B 29.72 -0.44% -0.13 109706 29.76 29.60 29.88 173 29.71 29.73 216 0.64% 41.47%
Kesla A 6.08 -0.98% -0.06 468 5.96 5.96 6.16 109 6.02 6.08 26 3.37% 46.54%
Kojamo 19.30 0.94% 0.18 29215 19.13 19.08 19.44 432 19.29 19.31 354 3.24% 5.87%
KONE 57.58 -3.76% -2.25 290851 59.30 57.51 59.30 240 57.56 57.60 287 0.72% -9.98%
Konecranes 36.31 -0.86% -0.32 11596 36.24 35.98 36.44 51 36.25 36.29 54 4.84% 26.62%
- - - - - - - - - - - 0.00% 0.00%
Lassila & Tikanoja 14.16 0.43% 0.06 1110 14.10 14.10 14.30 118 14.16 14.20 200 0.71% 10.50%
Lehto Group 1.06 -0.75% -0.01 5260 1.05 1.05 1.06 23650 1.06 1.16 7500 -11.74% -16.43%
Marimekko 76.90 -0.19% -0.15 353 76.70 75.90 77.20 40 76.70 77.10 20 7.46% 0.00%
MARTELA A 2.35 0.00% 0.00 - 2.35 2.35 2.35 183 2.33 2.56 84 -0.42% -19.80%
Metsä Board A 9.60 -0.21% -0.02 118 9.46 9.46 9.60 47 9.48 9.60 47 3.00% 46.06%
Metsä Board B 8.32 -0.42% -0.04 42805 8.35 8.30 8.40 882 8.32 8.32 1263 3.53% -2.96%
Metso Outotec 8.52 0.33% 0.03 280551 8.43 8.35 8.54 589 8.51 8.52 233 4.92% 3.64%
MUSTI GROUP OYJ 33.31 0.76% 0.25 7577 33.10 32.69 33.35 71 33.28 33.34 383 2.67% 34.39%
Neles 12.40 -0.36% -0.04 28093 12.36 12.35 12.44 419 12.39 12.40 990 2.22% 14.54%
Neste Corp 50.84 -0.86% -0.44 149721 50.86 50.72 51.38 353 50.82 50.84 29 6.86% -13.90%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 9.05 -1.84% -0.17 384 9.12 9.04 9.21 71 8.92 9.10 121 -0.65% 17.30%
NOKIA 5.12 0.87% 0.04 1125345 5.09 5.09 5.14 693 5.12 5.12 300 -0.20% 60.93%
NOKIAN TYRES 31.57 0.41% 0.13 46561 31.25 31.16 31.82 279 31.56 31.58 177 0.64% 8.83%
Nordea Bank 108.93 -0.63% -0.69 2552606 108.50 105.84 109.54 341 108.92 108.94 217 4.20% 63.27%
Nurminen Logistics 1.37 -5.84% -0.09 1116 1.37 1.37 1.40 45 1.39 1.39 570 31.08% 246.43%
Olvi A 51.50 0.39% 0.20 700 51.50 50.70 51.70 6 51.00 51.40 23 -2.10% 4.06%
- - - - - - - - - - - 0.00% 0.00%
OPTOMED OY A EO 0,05 10.40 -0.95% -0.10 858 10.45 10.35 10.50 48 10.30 10.40 947 0.48% 0.00%
Oriola 'A' 1.80 -1.90% -0.04 434 1.80 1.80 1.80 165 1.81 1.81 418 -2.70% -11.52%
Oriola 'B' 1.74 -0.34% -0.01 13222 1.75 1.74 1.75 2547 1.74 1.75 290 -1.13% -7.16%
Orion A 36.05 -1.10% -0.40 504 36.40 36.00 36.40 357 35.85 36.00 362 3.11% 7.21%
Orion B 35.97 -1.94% -0.71 79791 36.44 35.88 36.63 34 35.96 35.97 106 3.94% -2.11%
- - - - - - - - - - - 0.00% 0.00%
OUTOKUMPU 5.22 -2.54% -0.14 599623 5.29 5.20 5.29 2520 5.22 5.22 1307 -1.58% 65.76%
Ovaro Kiinteistösijo 3.42 -0.87% -0.03 1 3.42 3.42 3.42 254 3.40 3.42 46 1.79% -16.59%
Panostaja 0.70 0.29% 0.00 1373 0.70 0.70 0.70 1903 0.69 0.70 1373 -0.57% -11.93%
Pihlajalinna 11.86 0.17% 0.02 24 11.86 11.86 11.86 170 11.60 11.86 24 0.68% 14.29%
Ponsse 45.10 -2.70% -1.25 56 45.20 45.10 46.00 39 44.95 45.35 92 4.04% 67.33%
PunaMusta Media 5.80 0.00% 0.00 50 5.80 5.80 5.80 381 5.80 5.85 50 0.00% -7.20%
PUUILO OYJ EO 1 8.39 -0.17% -0.01 14557 8.41 8.37 8.46 62 8.37 8.50 565 6.33% 0.00%
QPR Software 1.83 -1.61% -0.03 17 1.83 1.83 1.83 27 1.82 1.87 210 -3.17% -22.25%
Qt Group 174.60 -0.80% -1.40 9263 175.60 173.00 175.80 77 174.20 174.80 16 10.41% 205.03%
Raisio V 3.49 -0.29% -0.01 1640 3.50 3.49 3.50 477 3.48 3.50 75 1.45% 11.64%
Rapala VMC 8.99 -1.64% -0.15 227 9.01 8.97 9.01 177 8.94 9.14 95 0.88% 224.11%
Raute A 21.60 0.00% 0.00 - 21.60 21.60 21.60 97 20.50 21.90 59 5.37% -1.37%
Reka Industrial 'B' 3.98 1.79% 0.07 294 3.98 3.90 3.98 96 3.94 3.98 25 9.83% 87.98%
Revenio Group 56.02 -0.88% -0.50 4961 57.10 54.58 57.55 17 55.95 56.30 57 -0.04% 57.23%
Robit Oyj 3.85 0.00% 0.00 - 3.85 3.85 3.85 307 3.89 4.07 153 0.00% 79.07%
ROVIO ENTERTAINMENT 6.38 1.03% 0.07 6137 6.32 6.29 6.42 285 6.34 6.38 193 3.87% -0.36%
Saga Furs C 13.40 0.00% 0.00 - 13.40 13.40 13.40 67 13.10 13.40 78 -1.47% 26.42%
Sampo 'A' 45.69 0.03% 0.01 328045 45.62 45.51 45.79 213 45.68 45.70 452 0.96% 31.65%
SANOMA 14.88 0.54% 0.08 1064 14.62 14.62 14.88 361 14.78 14.84 8 0.54% 6.47%
Scanfil 7.96 0.13% 0.01 10192 8.06 7.96 8.06 417 7.72 8.04 417 -0.25% 95.10%
Sievi Capital 2.15 -1.37% -0.03 495 2.15 2.15 2.16 1571 2.15 2.16 1067 8.98% 63.06%
Siili Solutions 14.49 -0.07% -0.01 189 14.49 14.49 14.49 46 13.94 14.44 68 3.50% 48.16%
- - - - - - - - - - - 0.00% 0.00%
Solteq 5.30 -0.38% -0.02 584 5.28 5.26 5.30 272 5.22 5.32 312 -1.48% 254.67%
Soprano 0.39 0.00% 0.00 - 0.39 0.39 0.39 245 0.38 0.39 333 0.00% 42.70%
Sotkamo Silver 0.19 4.12% 0.01 6684 0.19 0.19 0.19 8591 0.19 0.19 7525 -9.29% -52.54%
SRV Yhtiot 0.58 -0.68% -0.00 4043 0.58 0.58 0.58 1572 0.58 0.58 775 -1.34% -59.38%
SSAB A 44.18 -1.78% -0.80 345351 44.44 43.71 44.47 1045 44.15 44.22 1240 2.67% 52.47%
SSAB B 38.78 -1.95% -0.77 737571 39.04 38.57 39.15 689 38.73 38.76 383 4.66% 50.32%
SCISYS 2.36 -0.42% -0.01 1341 2.23 2.23 2.38 15 2.35 2.38 332 1.28% 42.77%
Stockmann 1.59 -2.22% -0.04 8756 1.60 1.58 1.60 1803 1.58 1.59 1113 -2.70% 0.00%
Stora Enso A 16.70 1.83% 0.30 198 16.70 16.70 16.70 196 16.35 17.15 196 7.19% 28.12%
Stora Enso Oyj R 14.46 -1.53% -0.23 346109 14.66 14.40 14.69 770 14.45 14.46 930 4.37% -6.51%
Suominen 4.73 2.27% 0.10 16341 4.67 4.62 4.73 594 4.50 4.69 140 4.88% -5.78%
Taaleri Oyj 10.75 0.47% 0.05 2281 10.60 10.55 10.75 404 10.70 10.75 200 3.88% 40.79%
Talenom Oyj 14.00 -1.96% -0.28 4543 14.14 13.92 14.14 162 13.94 14.02 17 3.78% 95.17%
- - - - - - - - - - - 0.00% 0.00%
Tecnotree 1.55 1.44% 0.02 24190 1.52 1.51 1.55 704 1.55 1.56 33 23.15% 111.02%
Teleste 5.20 0.78% 0.04 14 5.20 5.20 5.20 202 5.18 5.22 165 -2.64% 15.44%
Telia Company 35.92 -1.11% -0.41 2232937 36.26 35.55 36.26 334 35.91 35.93 951 -0.37% 6.68%
Terveystalo 11.62 0.87% 0.10 17286 11.59 11.46 11.63 517 11.60 11.64 832 2.86% 9.30%
TietoEVRY 27.77 -0.61% -0.17 98834 27.76 27.72 28.16 492 27.76 27.78 427 0.50% 3.87%
Tikkurila 34.00 -0.29% -0.10 58 34.00 34.00 34.00 200 32.95 34.10 59 0.00% 37.10%
TOKMANNI GROUP CORP 21.56 -1.46% -0.32 17215 22.06 21.56 22.06 238 21.54 21.58 81 0.74% 33.41%
Trainers' House 0.81 -0.25% -0.00 288 0.81 0.81 0.81 288 0.81 0.82 318 5.76% 128.25%
Tulikivi A 0.52 -1.89% -0.01 97 0.52 0.52 0.52 2465 0.52 0.52 97 2.72% 33.33%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 30.44 -0.94% -0.29 181572 30.74 30.30 30.74 572 30.43 30.45 600 0.99% 0.49%
Uponor 23.27 -0.77% -0.18 14734 23.26 23.20 23.54 88 23.24 23.28 1 3.58% 27.03%
Vaisala 45.35 1.68% 0.75 127 44.35 44.35 45.80 70 45.15 45.45 608 11.08% 51.44%
Valmet OYJ 33.11 -0.15% -0.05 109561 32.94 32.82 33.17 298 33.10 33.12 150 1.91% 41.35%
Valoe 0.09 -0.68% -0.00 100016 0.09 0.09 0.09 6195 0.09 0.09 9828 -1.47% -13.03%
- - - - - - - - - - - 0.00% 0.00%
Viking Line 15.65 -4.28% -0.70 69 15.65 15.65 15.65 7 15.75 15.95 70 -0.30% -8.66%
Wärtsilä 10.67 -1.30% -0.14 251915 10.64 10.59 10.73 547 10.66 10.68 872 1.84% 32.18%
Wulff Group 4.92 0.61% 0.03 279 4.92 4.92 4.92 279 4.96 4.92 279 7.89% 165.95%
YIT 4.62 -0.92% -0.04 11755 4.64 4.62 4.67 298 4.61 4.62 540 0.60% -5.61%