26.01.2021 13:57:10
FINLAND OMXH(TR)
31006.34
EUR
456.2368
1.49%
26.01.2021 13:41
 
Chart
Kursdaten
Kurs 31006.34 Eröffnung 30594.89
Diff. absolut 456.24 Tages-Hoch 31023.05
Diff. % 1.49 % Tages-Tief 30568.49
Volumen - Umsatz -
Schlusskurs vom 25.01.2021 30550.10 Volatilität in % -
Börse Letzter Handel 26.01.2021 / 13:41
Währung EUR Aktualisierungsstand 26.01.2021 / 13:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 4.01% 30891.9 29352.1
1 Woche 0.85% 30891.9 30298.0
1 Monat 5.49% 30891.9 29045.0
3 Monate 10.51% 30891.9 25427.1
6 Monate 17.31% 30891.9 24998.4
1 Jahr 15.64% 30891.9 17354.8
3 Jahre 33.03% 30891.9 17354.8
19.41
26.51
14.54
1.13
4.01
2.08
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":19.41,"chartHeight":34.593743373263,"year":2019,"ID_NOTATION":"9174302"},"2020":{"performance":14.54,"chartHeight":32.409455583725,"year":2020,"ID_NOTATION":"9174302"},"2021":{"performance":4.01,"chartHeight":22.66991027333,"year":2021,"ID_NOTATION":"9174302"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.08,"chartHeight":17.706627739404,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":0.01,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.16,"chartHeight":13.291339394222,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.02,"chartHeight":22.68874241243,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":-0.55,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.01.2021 13:57:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Afarak 0.23 0.00% 0.00 - 0.23 0.23 0.23 1882 0.22 0.23 9386 0.00% 0.00%
Ahlstrom-Munksjö 17.97 0.00% 0.00 - 17.97 17.97 17.97 128 17.94 21.20 367 -0.83% -0.39%
Aktia Bank 10.02 0.00% 0.00 - 10.02 10.02 10.02 115 10.02 9.66 4 0.00% 2.45%
Alma Media 9.00 0.00% 0.00 - 9.00 9.00 9.00 257 7.84 8.96 24 0.00% 0.00%
ALTIA OYJ 11.06 2.22% 0.24 159 11.16 11.06 11.18 163 9.90 11.06 53 9.94% 10.60%
Apetit 10.60 0.00% 0.00 - 10.60 10.60 10.60 78 10.60 10.95 5 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Aspo 8.40 0.00% 0.00 - 8.40 8.40 8.40 75 8.36 8.40 3 0.00% 0.00%
Aspocomp Group 3.93 0.00% 0.00 - 3.93 3.93 3.93 184 3.79 3.93 46 0.00% 0.00%
Atria A 9.81 0.00% 0.00 - 9.81 9.81 9.81 14 10.52 9.90 43 0.00% 0.00%
Bank Of Åland A 20.80 0.00% 0.00 - 20.80 20.80 20.80 51 20.40 21.20 27 0.00% 0.97%
Bank Of Åland B 21.11 0.00% 0.00 - 21.11 21.11 21.11 21 20.70 21.00 15 0.00% 1.00%
Basware 42.05 0.00% 0.00 - 42.05 42.05 42.05 41 41.75 42.65 20 0.00% 0.00%
Biohit B 2.40 0.00% 0.00 - 2.40 2.40 2.40 300 1.50 2.51 158 0.00% 0.00%
Bittium 6.89 0.00% 0.00 - 6.89 6.89 6.89 288 6.86 7.03 60 18.18% 18.18%
CapMan B 2.30 0.00% 0.00 - 2.30 2.30 2.30 1162 2.31 2.45 204 0.00% 0.00%
Cargotec B 36.96 6.08% 2.12 28 36.96 36.96 36.96 356 36.18 37.72 46 6.08% 9.03%
Caverion 5.99 0.00% 0.00 - 5.99 5.99 5.99 151 5.95 6.01 38 0.00% 3.63%
Citycon 7.89 0.00% 0.00 - 7.89 7.89 7.89 13 8.13 7.99 13 0.00% -0.69%
Componenta 3.10 0.00% 0.00 - 3.10 3.10 3.10 479 3.15 3.23 271 0.00% 0.00%
Consti 10.05 0.00% 0.00 - 10.05 10.05 10.05 100 9.94 10.05 109 0.00% 0.00%
Digia 7.50 0.00% 0.00 - 7.50 7.50 7.50 45 7.50 7.54 23 0.00% 0.00%
Digitalist Group 0.03 0.00% 0.00 - 0.03 0.03 0.03 8608 0.03 0.04 5309 0.00% 0.00%
Dovre Group 0.28 0.00% 0.00 - 0.28 0.28 0.28 911 0.28 0.29 1440 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Elecster A 10.90 0.00% 0.00 - 10.90 10.90 10.90 13 10.50 11.70 37 0.00% 0.00%
Elisa A 47.90 0.10% 0.05 19 47.90 47.90 47.90 29 48.05 47.85 20 3.76% 6.19%
Endomines 2.99 0.00% 0.00 - 2.99 2.99 2.99 2477 2.56 2.86 1367 0.00% 9.37%
Enedo 0.91 0.00% 0.00 - 0.91 0.91 0.91 1667 0.89 0.91 492 0.00% 0.00%
Enento Group 33.50 0.00% 0.00 - 33.50 33.50 33.50 4 33.50 34.00 46 0.00% 0.00%
EQ Oyj 16.80 0.00% 0.00 - 16.80 16.80 16.80 34 16.50 16.90 60 0.00% 0.00%
Etteplan 13.00 0.00% 0.00 - 13.00 13.00 13.00 20 12.55 13.00 14 0.00% 0.00%
EVLI PANKKI OYJ B 12.20 0.00% 0.00 - 12.20 12.20 12.20 29 12.00 12.30 22 0.00% 0.00%
Exel Composites 7.30 0.00% 0.00 - 7.30 7.30 7.30 171 7.24 7.30 20 0.00% 0.00%
F-Secure 3.83 0.00% 0.00 - 3.83 3.83 3.83 281 3.96 3.85 430 0.00% -0.33%
Finnair 0.68 0.00% 0.00 - 0.68 0.68 0.68 176 0.73 0.68 667 0.00% -10.42%
Fiskars A 15.02 0.00% 0.00 - 15.02 15.02 15.02 10 16.00 15.10 93 0.00% 0.00%
FORTUM 20.86 -1.28% -0.27 49 20.86 20.86 20.86 86 21.06 21.00 5 -1.18% 5.51%
Glaston Oyj 0.89 0.00% 0.00 - 0.89 0.89 0.89 673 0.80 0.90 197 0.00% 0.00%
HARVIA OYJ 24.20 3.42% 0.80 118 24.20 24.20 24.20 233 24.00 24.20 216 2.63% -4.68%
HKScan A 1.96 0.00% 0.00 - 1.96 1.96 1.96 131 2.12 1.97 38 0.00% 0.00%
Honkarakenne B 4.22 0.00% 0.00 - 4.22 4.22 4.22 87 4.30 4.22 296 0.00% 0.00%
Huhtamäki 42.12 0.00% 0.00 - 42.12 42.12 42.12 5 42.88 42.78 6 2.18% -0.89%
Ilkka-Yhtymä 2 4.18 0.00% 0.00 - 4.18 4.18 4.18 24 4.29 4.18 89 0.00% 0.00%
Incap 18.50 0.00% 0.00 - 18.50 18.50 18.50 45 18.60 18.55 84 0.00% 0.00%
Innofactor 1.27 0.00% 0.00 - 1.27 1.27 1.27 159 1.27 1.28 685 0.00% 0.00%
Investors House 5.65 0.00% 0.00 - 5.65 5.65 5.65 90 5.60 5.85 108 0.00% 0.00%
KAMUX OYJ 13.84 0.00% 0.00 - 13.84 13.84 13.84 204 13.38 13.56 284 0.00% 2.52%
KEMIRA 14.28 2.81% 0.39 54 14.28 14.28 14.28 60 14.23 13.89 220 0.00% 7.01%
Keskisuomalainen A 11.05 0.00% 0.00 - 11.05 11.05 11.05 44 10.10 10.95 32 0.00% 0.00%
Kesko 'A' 20.10 0.00% 0.00 - 20.10 20.10 20.10 46 20.10 20.40 6 0.00% 0.00%
Kesko B 21.78 0.00% 0.00 - 21.78 21.78 21.78 6 21.94 21.66 25 2.16% 3.32%
Kesla A 4.18 0.00% 0.00 - 4.18 4.18 4.18 37 4.20 4.18 130 0.00% 0.00%
KOJAMO OYJ 18.14 0.00% 0.00 - 18.14 18.14 18.14 36 17.78 18.16 25 -0.22% 0.44%
KONE 65.06 0.59% 0.38 391 65.34 64.84 65.34 63 66.22 65.04 7 0.06% -2.31%
Konecranes 31.32 0.00% 0.00 - 31.32 31.32 31.32 5 30.92 32.48 6 5.03% 8.22%
Lassila & Tikanoja 15.50 0.00% 0.00 - 15.50 15.50 15.50 1 15.44 15.54 3 3.06% 3.06%
Lehto Group 1.36 0.00% 0.00 - 1.36 1.36 1.36 98 1.33 1.37 98 0.00% 0.00%
Marimekko 47.55 0.00% 0.00 - 47.55 47.55 47.55 9 46.90 48.25 1 0.00% 3.82%
MARTELA A 3.20 0.00% 0.00 - 3.20 3.20 3.20 227 2.20 3.10 833 0.00% 0.00%
Metsä Board A 8.68 0.00% 0.00 - 8.68 8.68 8.68 500 8.58 8.62 15 0.00% 0.00%
Metsä Board B 9.52 0.00% 0.00 - 9.52 9.52 9.52 78 9.25 9.25 10 8.06% 10.25%
Metso Outotec 8.52 -1.90% -0.17 688 8.54 8.48 8.54 50 8.51 8.52 52 -1.14% 5.92%
MUSTI GROUP OYJ 27.18 6.01% 1.54 164 27.18 27.18 27.18 218 27.18 24.80 9 6.01% 11.07%
Neles 10.76 0.75% 0.08 104 10.79 10.76 10.82 5 10.76 10.62 29 1.18% -1.06%
Neste Corp 60.28 -2.74% -1.70 675 61.98 60.28 62.20 20 61.38 61.32 43 -1.66% 1.55%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 8.06 0.00% 0.00 - 8.06 8.06 8.06 40 8.02 8.10 76 0.00% 0.00%
NOKIA 4.11 8.21% 0.31 39147 3.87 3.87 4.20 137 4.11 4.20 715 13.32% 20.28%
NOKIAN TYRES 30.59 1.61% 0.48 1184 30.59 30.59 30.59 135 30.83 30.55 25 -0.66% 4.12%
Nordea Bank 69.90 -1.26% -0.89 752 69.75 69.41 69.98 107 69.98 69.91 28 0.31% 5.30%
Nurminen Logistics 0.44 0.00% 0.00 - 0.44 0.44 0.44 850 0.41 0.49 428 0.00% 0.00%
Olvi A 48.30 0.00% 0.00 - 48.30 48.30 48.30 3 48.30 50.00 3 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'A' 1.99 0.00% 0.00 - 1.99 1.99 1.99 303 1.92 2.06 303 0.00% 0.00%
Oriola 'B' 1.94 0.00% 0.00 - 1.94 1.94 1.94 836 1.94 2.00 924 0.00% 2.53%
Orion A 37.50 0.00% 0.00 - 37.50 37.50 37.50 65 37.30 37.50 49 0.00% 0.00%
Orion B 38.17 0.00% 0.00 - 38.17 38.17 38.17 5 38.41 38.84 3 -2.49% 1.87%
OUTOKUMPU 3.44 0.00% 0.00 - 3.44 3.44 3.44 11335 3.47 3.81 12721 0.00% 6.72%
Ovaro Kiinteistösijo 4.12 0.00% 0.00 - 4.12 4.12 4.12 318 4.12 4.26 1522 0.00% 0.00%
Panostaja 0.74 0.00% 0.00 - 0.74 0.74 0.74 617 0.73 0.75 561 0.00% 0.00%
Pihlajalinna 10.30 7.29% 0.70 79 10.30 10.30 10.30 77 10.25 9.60 411 2.02% 2.02%
Plc Uutechnic 'A' 0.60 0.00% 0.00 - 0.60 0.60 0.60 20000 0.59 0.60 1467 0.00% 0.00%
Ponsse 29.10 0.00% 0.00 - 29.10 29.10 29.10 11 29.05 29.30 10 0.00% 0.00%
PunaMusta Media 5.60 0.00% 0.00 - 5.60 5.60 5.60 83 5.45 5.55 114 0.00% 0.00%
QPR Software 2.16 0.00% 0.00 - 2.16 2.16 2.16 100 1.20 2.16 120 0.00% 0.00%
QT Group 57.60 0.70% 0.40 251 57.40 57.40 57.60 25 54.20 57.60 7 -3.52% -0.52%
Raisio V 3.20 0.00% 0.00 - 3.20 3.20 3.20 247 3.19 3.25 223 0.00% 0.00%
Rapala VMC 4.50 0.00% 0.00 - 4.50 4.50 4.50 47 4.50 4.48 64 0.00% 0.00%
Raute A 21.50 0.00% 0.00 - 21.50 21.50 21.50 200 15.20 24.50 91 0.00% 0.00%
Reka Industrial 'B' 3.46 0.00% 0.00 - 3.46 3.46 3.46 147 3.46 3.46 58 0.00% 0.00%
Revenio Group 49.20 0.00% 0.00 - 49.20 49.20 49.20 40 50.10 49.30 37 0.00% -2.19%
Robit Oyj 3.74 0.00% 0.00 - 3.74 3.74 3.74 41 4.88 5.00 82 0.00% 0.00%
ROVIO ENTERTAINMENT 6.58 0.00% 0.00 - 6.58 6.58 6.58 82 6.34 6.68 23 0.00% 3.75%
Saga Furs C 10.65 0.00% 0.00 - 10.65 10.65 10.65 14 10.45 10.70 29 0.00% 0.00%
Sampo 'A' 35.77 0.00% 0.00 - 35.77 35.77 35.77 30 35.88 35.76 80 2.77% 3.10%
SANOMA 13.48 0.00% 0.00 - 13.48 13.48 13.48 374 14.36 15.68 26 0.00% -2.60%
Scanfil 6.50 0.00% 0.00 - 6.50 6.50 6.50 25 6.40 6.52 184 0.00% 0.00%
Sievi Capital 1.11 0.00% 0.00 - 1.11 1.11 1.11 3431 1.11 1.42 1500 0.00% 3.24%
Siili Solutions 13.15 0.00% 0.00 - 13.15 13.15 13.15 115 13.00 13.15 46 0.00% 0.00%
Solteq 2.78 0.00% 0.00 - 2.78 2.78 2.78 270 2.74 3.94 2000 0.00% 0.00%
Soprano 0.32 0.00% 0.00 - 0.32 0.32 0.32 1741 0.28 0.33 2135 0.00% 0.00%
Sotkamo Silver 0.34 0.00% 0.00 - 0.34 0.34 0.34 220 0.33 0.33 361 0.00% 11.47%
SRV Yhtiot 0.59 0.00% 0.00 - 0.59 0.59 0.59 877 0.57 0.59 1255 0.00% 0.00%
SSAB A 34.89 -4.70% -1.72 2824 35.73 34.89 35.73 240 34.91 34.89 39 3.19% 18.23%
SSAB B 31.22 -0.26% -0.08 3654 31.05 30.94 31.30 171 31.17 32.29 355 7.34% 19.01%
SCISYS 1.69 0.00% 0.00 - 1.69 1.69 1.69 98 1.62 1.69 750 0.00% 0.00%
Stockmann B 1.16 0.00% 0.00 - 1.16 1.16 1.16 450 1.12 1.40 201 0.00% 0.00%
Stockmann A 1.26 0.00% 0.00 - 1.26 1.26 1.26 184 1.12 1.69 407 0.00% 0.00%
Stora Enso A 15.90 0.00% 0.00 - 15.90 15.90 15.90 83 15.75 15.90 83 0.00% 0.00%
Stora Enso Oyj R 15.76 -0.61% -0.10 229 15.74 15.74 15.76 16 15.73 15.65 8 -2.02% 1.00%
Suominen 5.02 0.00% 0.00 - 5.02 5.02 5.02 396 5.04 5.10 202 0.00% 0.00%
Taaleri Oyj 8.12 0.00% 0.00 - 8.12 8.12 8.12 59 7.88 8.12 60 0.00% 0.00%
Talenom Oyj 12.95 0.00% 0.00 - 12.95 12.95 12.95 250 13.00 12.95 92 -13.95% -14.24%
Tecnotree 0.71 0.00% 0.00 - 0.71 0.71 0.71 1602 0.69 0.72 5192 0.00% 0.00%
Teleste 4.45 0.00% 0.00 - 4.45 4.45 4.45 40 4.55 4.48 564 0.00% 0.00%
Telia Company 36.63 0.74% 0.27 3346 36.58 36.52 36.69 10 36.30 36.56 385 3.53% 6.63%
Terveystalo 10.30 0.00% 0.00 - 10.30 10.30 10.30 55 10.30 11.20 241 0.00% 2.69%
TietoEVRY 27.62 0.00% 0.00 - 27.62 27.62 27.62 5 27.12 27.40 2 0.00% 2.68%
Tikkurila 24.90 0.00% 0.00 - 24.90 24.90 24.90 79 32.00 32.80 255 0.00% -0.20%
TOKMANNI GROUP CORP 15.58 0.00% 0.00 - 15.58 15.58 15.58 76 15.64 15.72 215 0.00% -4.18%
Trainers´ House 0.39 0.00% 0.00 - 0.39 0.39 0.39 723 0.38 0.40 723 0.00% 0.00%
Tulikivi A 0.39 0.00% 0.00 - 0.39 0.39 0.39 3170 0.30 0.43 420 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 30.65 -0.16% -0.05 56 30.70 30.61 30.75 99 30.60 30.63 6 -1.29% 0.39%
Uponor 19.20 0.00% 0.00 - 19.20 19.20 19.20 31 14.80 19.22 100 0.00% 5.26%
Vaisala 40.10 0.00% 0.00 - 40.10 40.10 40.10 3 41.85 40.00 6 0.00% 0.00%
Valmet OYJ 26.42 0.00% 0.00 - 26.42 26.42 26.42 6 26.75 26.65 9 6.79% 12.62%
Valoe Oyj 0.06 0.00% 0.00 - 0.06 0.06 0.06 3153 0.06 0.06 5260 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Viking Line 15.80 0.00% 0.00 - 15.80 15.80 15.80 33 15.30 16.10 22 0.00% 0.00%
Wärtsilä 8.44 -3.05% -0.27 15082 8.40 8.39 8.51 18 8.60 8.59 29 -3.19% 3.33%
Wulff Group 3.18 0.00% 0.00 - 3.18 3.18 3.18 38 3.18 3.26 98 0.00% 0.00%
YIT 4.85 0.00% 0.00 - 4.85 4.85 4.85 22 4.81 4.86 71 0.00% -1.90%
Yleiselektroniikka E 28.40 0.00% 0.00 - 28.40 28.40 28.40 15 28.60 29.00 15 0.00% 0.00%