16.04.2021 02:20:17
FINLAND OMXH(TR)
32243.27
EUR
216.1690
0.67%
15.04.2021 17:36
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.04.2021 32027.10 Volatilität in % -
Börse Letzter Handel 15.04.2021 / 17:36
Währung EUR Aktualisierungsstand 16.04.2021 / 02:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.78% 32318.6 29352.1
1 Woche 1.46% 32318.6 31773.8
1 Monat 2.68% 32318.6 30731.6
3 Monate 7.08% 32318.6 29830.3
6 Monate 16.43% 32318.6 25427.1
1 Jahr 55.97% 32318.6 20386.0
3 Jahre 38.33% 32318.6 17354.8
19.41
26.51
14.54
1.13
9.78
4.63
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":19.41,"chartHeight":25.005263277542,"year":2019,"ID_NOTATION":"9174302"},"2020":{"performance":14.54,"chartHeight":23.426402884724,"year":2020,"ID_NOTATION":"9174302"},"2021":{"performance":9.78,"chartHeight":21.259037544357,"year":2021,"ID_NOTATION":"9174302"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.494201905532,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.04.2021 02:20:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Afarak 0.22 0.00% 0.00 - 0.22 0.22 0.22 4548 0.22 0.22 4 -0.88% -64.10%
Ahlstrom-Munksjö 17.74 -0.22% -0.04 45 17.74 17.74 17.74 1500 17.72 17.94 393 -0.22% -1.77%
Aktia Bank 10.30 0.98% 0.10 19282 10.30 10.18 10.40 327 10.22 10.38 314 1.18% 10.99%
Alma Media 10.00 4.77% 0.46 225 9.89 9.89 10.00 328 9.82 10.06 328 8.46% 44.09%
ALTIA OYJ 10.36 0.00% 0.00 4996 10.44 10.34 10.48 1244 10.00 10.38 56 -3.54% 31.97%
Apetit 13.40 0.00% 0.00 - 13.40 13.40 13.40 400 7.50 13.40 61 0.56% 68.77%
- - - - - - - - - - - 0.00% 0.00%
Aspo 8.88 0.00% 0.00 758 8.89 8.84 8.90 17 8.85 8.89 11 -4.41% 6.47%
Aspocomp Group 4.05 0.00% 0.00 - 4.05 4.05 4.05 206 4.03 5.98 1377 0.00% -31.12%
Atria A 12.52 0.00% 0.00 - 12.52 12.52 12.52 1079 12.16 12.82 445 3.05% 68.05%
Bank Of Åland A 29.20 0.00% 0.00 - 29.20 29.20 29.20 10 27.00 29.20 2 3.55% 105.63%
Bank Of Åland B 25.50 0.00% 0.00 - 25.50 25.50 25.50 100 26.00 25.50 85 -2.67% 77.08%
Basware 38.65 1.58% 0.60 304 38.65 38.55 38.75 88 38.55 39.05 106 -0.51% 90.39%
Biohit B 2.11 0.00% 0.00 - 2.11 2.11 2.11 410 2.15 3.13 1545 0.96% -11.72%
Bittium 6.96 4.21% 0.28 2566 6.71 6.71 7.12 471 6.92 7.03 471 4.19% 6.10%
Boreo Oyj 49.20 0.00% 0.00 - 49.20 49.20 49.20 28 48.20 49.00 7 2.93% 0.00%
CapMan B 2.60 -1.33% -0.04 2534 2.64 2.59 2.64 5239 2.50 2.69 3792 -2.81% 28.48%
Cargotec B 45.96 -0.48% -0.22 9990 46.76 45.72 46.76 81 45.94 46.06 30 -0.69% 35.58%
Caverion 5.52 1.47% 0.08 15222 5.46 5.46 5.53 60 5.50 5.54 518 3.86% -4.00%
Citycon 7.30 -0.41% -0.03 40052 7.36 7.26 7.39 289 7.30 7.32 1587 -1.15% -8.23%
Componenta 4.05 3.00% 0.12 2726 3.99 3.99 4.09 497 3.83 4.20 43 3.00% 30.39%
Consti 13.82 1.65% 0.23 8 13.82 13.82 13.82 38 13.80 17.50 80 2.60% 165.87%
Digia 8.02 0.00% 0.00 - 8.02 8.02 8.02 140 8.02 8.22 1283 1.39% 6.93%
Digitalist Group 0.05 0.00% 0.00 - 0.05 0.05 0.05 8848 0.05 0.05 1875 0.00% 11.39%
Dovre Group 0.37 0.00% 0.00 - 0.37 0.37 0.37 4349 0.38 0.39 5691 0.00% 57.02%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Elecster A 10.40 0.00% 0.00 - 10.40 10.40 10.40 46 10.30 10.85 48 10.05% 12.43%
Elisa A 48.21 0.65% 0.31 172085 47.96 47.92 48.38 1231 48.18 48.18 1231 -6.64% 6.62%
Endomines 0.26 -1.15% -0.00 4478 0.26 0.26 0.26 336 0.25 0.26 2000 -8.16% -48.41%
Enedo 0.46 0.00% 0.00 - 0.46 0.46 0.46 1080 0.52 0.47 586 0.00% -47.85%
Enento Group 34.90 -0.85% -0.30 53 35.10 34.75 35.10 170 34.50 35.20 170 -1.97% 29.26%
EQ Oyj 19.32 0.78% 0.15 29 19.32 19.32 19.32 168 19.22 19.44 168 3.65% 95.55%
Etteplan 16.50 0.00% 0.00 - 16.50 16.50 16.50 115 16.20 16.20 2 -2.08% 85.81%
EVLI PANKKI OYJ B 18.40 4.84% 0.85 38 18.57 18.40 18.57 214 17.55 19.25 338 11.52% 119.57%
Exel Composites 9.35 2.63% 0.24 22 9.35 9.35 9.35 232 9.58 13.20 1000 7.59% 29.86%
F-Secure 4.13 0.18% 0.01 2498 4.16 4.13 4.16 1000 2.50 4.15 49 -1.78% 41.61%
Finnair 0.75 -1.11% -0.01 461762 0.77 0.75 0.77 942 0.75 0.75 5878 -2.76% -0.83%
Fiskars A 16.18 0.00% 0.00 1827 16.16 16.08 16.18 40 16.16 16.20 80 1.25% 30.27%
FORTUM 22.42 0.18% 0.04 269455 22.42 22.29 22.50 8335 22.42 22.42 2012 0.40% 13.18%
Glaston Oyj 0.89 0.00% 0.00 - 0.89 0.89 0.89 1204 0.91 0.92 2098 0.00% -24.27%
- - - - - - - - - - - 0.00% 0.00%
HARVIA OYJ 32.55 -0.15% -0.05 9931 32.80 32.30 33.62 473 32.25 32.85 194 2.36% 347.73%
HKScan A 2.29 0.00% 0.00 1125 2.29 2.29 2.29 3901 2.21 2.38 4591 0.00% 42.55%
Honkarakenne B 7.36 0.00% 0.00 - 7.36 7.36 7.36 112 7.40 7.68 605 4.40% 68.04%
Huhtamäki 38.91 1.89% 0.72 54735 38.31 38.21 38.99 173 38.84 38.97 68 0.43% -8.32%
Ilkka-Yhtymae 5.17 0.00% 0.00 - 5.17 5.17 5.17 363 5.34 4.91 530 0.00% 42.03%
Incap 25.75 0.00% 0.00 - 25.75 25.75 25.75 100 17.54 26.00 45 0.00% 29.72%
Innofactor 2.00 2.17% 0.04 12953 2.00 2.00 2.00 1000 1.20 1.94 670 3.77% 220.11%
Investors House 5.75 0.00% 0.00 - 5.75 5.75 5.75 175 5.85 5.95 659 0.00% 0.88%
KAMUX OYJ 14.62 1.60% 0.23 17761 14.46 14.36 14.66 788 14.51 14.72 208 6.40% 7.90%
KEMIRA 13.93 2.35% 0.32 81086 13.70 13.70 13.93 37 13.89 13.93 949 3.80% 7.32%
Keskisuomalainen A 15.30 0.00% 0.00 - 15.30 15.30 15.30 300 11.00 15.90 43 0.00% 52.24%
Kesko 'A' 22.80 0.00% 0.00 608 22.80 22.70 22.80 74 22.70 23.05 74 -2.36% 72.08%
Kesko B 24.64 0.04% 0.01 166970 24.66 24.57 24.82 334 24.62 24.66 264 -3.22% 16.78%
Kesla A 4.43 0.00% 0.00 - 4.43 4.43 4.43 158 4.21 4.58 174 0.00% 5.73%
Kojamo 17.47 0.90% 0.15 142574 17.39 17.31 17.51 658 17.46 17.48 210 1.33% -3.27%
KONE 70.68 0.63% 0.44 160695 70.34 70.20 70.80 94 70.48 70.70 144 0.11% 6.35%
Konecranes 38.39 -0.16% -0.06 30296 38.61 38.13 38.86 31 38.32 38.41 60 0.03% 32.70%
- - - - - - - - - - - 0.00% 0.00%
Lassila & Tikanoja 14.94 2.05% 0.30 2097 14.64 14.64 14.94 204 14.86 15.06 398 3.32% 17.08%
Lehto Group 1.85 2.66% 0.05 170 1.81 1.81 1.85 654 1.83 1.89 701 2.66% 44.91%
Marimekko 51.65 -1.05% -0.55 87 51.80 51.30 51.80 1 51.60 53.40 298 -0.10% 0.00%
MARTELA A 2.83 0.00% 0.00 - 2.83 2.83 2.83 242 2.89 2.96 166 0.00% -3.41%
Metsä Board A 9.60 0.00% 0.00 - 9.60 9.60 9.60 1200 9.54 9.96 454 3.00% 45.75%
Metsä Board B 9.59 1.86% 0.17 141594 9.40 9.40 9.62 718 9.59 9.60 51 0.05% 11.32%
Metso Outotec 9.37 -0.93% -0.09 1126360 9.50 9.30 9.68 344 9.37 9.38 252 -3.36% 14.43%
MUSTI GROUP OYJ 31.72 3.66% 1.12 17560 30.77 30.68 31.74 98 29.94 31.90 36 8.93% 28.94%
Neles 11.11 0.50% 0.06 82834 11.12 11.06 11.18 29 11.10 11.13 137 1.05% 2.21%
Neste Corp 48.98 3.12% 1.48 546965 48.12 47.88 49.36 6762 48.78 48.78 6762 8.75% -17.76%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 8.75 -1.46% -0.13 186 8.80 8.69 8.81 250 4.75 9.01 1523 0.11% 11.32%
NOKIA 3.50 -0.09% -0.00 3437026 3.49 3.47 3.52 14442 3.50 3.51 500 1.92% 11.01%
NOKIAN TYRES 31.05 0.49% 0.15 81731 30.88 30.82 31.25 47 31.02 31.22 36 -0.32% 7.48%
Nordea Bank 86.58 -1.02% -0.89 1463074 87.63 86.29 87.63 11722 86.48 86.48 410 -0.16% 28.95%
Nurminen Logistics 1.24 2.92% 0.04 8575 1.27 1.24 1.31 5066 1.19 1.24 1715 -22.45% 194.05%
Olvi A 49.00 -1.51% -0.75 287 49.45 48.85 49.45 63 48.15 49.85 3 2.30% -0.61%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'A' 2.23 0.00% 0.00 - 2.23 2.23 2.23 371 2.21 2.32 53 -0.45% 9.31%
Oriola 'B' 2.06 -0.24% -0.01 12279 2.06 2.05 2.06 2751 2.04 2.07 2510 -5.94% 9.28%
Orion A 36.50 0.00% 0.00 896 36.55 36.40 36.55 35 36.05 37.30 401 0.83% 7.35%
Orion B 35.11 0.31% 0.11 63811 35.10 34.90 35.19 87 35.08 35.13 116 0.80% -6.30%
- - - - - - - - - - - 0.00% 0.00%
OUTOKUMPU 5.37 0.00% 0.00 281678 5.39 5.33 5.50 1072 5.35 5.37 1072 5.25% 66.19%
Ovaro Kiinteistösijo 3.91 0.00% 0.00 - 3.91 3.91 3.91 212 3.87 5.34 60 0.00% -4.63%
Panostaja 0.71 0.00% 0.00 - 0.71 0.71 0.71 100 0.70 0.97 25 1.43% -9.90%
Pihlajalinna 11.72 -0.17% -0.02 847 11.74 11.68 11.74 19 11.50 11.78 134 0.00% 13.13%
Plc Uutechnic 'A' 0.60 0.00% 0.00 - 0.60 0.60 0.60 3930 0.59 0.59 3226 0.00% 0.00%
Ponsse 37.75 1.34% 0.50 168 37.20 37.20 37.75 1 25.00 37.75 19 -0.79% 36.28%
PunaMusta Media 6.70 0.00% 0.00 - 6.70 6.70 6.70 40 6.35 9.00 400 -0.74% 7.20%
QPR Software 2.02 0.00% 0.00 - 2.02 2.02 2.02 327 2.03 2.14 267 0.00% -14.41%
QT Group 102.20 0.20% 0.20 10788 102.80 101.60 103.80 521 101.40 103.80 531 2.71% 77.12%
Raisio V 4.29 -0.12% -0.01 22972 4.31 4.29 4.31 876 4.27 4.34 876 3.19% 36.68%
Rapala VMC 7.88 0.00% 0.00 - 7.88 7.88 7.88 220 5.02 7.90 36 5.35% 179.43%
Raute A 23.40 0.00% 0.00 - 23.40 23.40 23.40 102 23.20 23.40 24 0.00% 6.85%
Reka Industrial 'B' 3.78 0.00% 0.00 - 3.78 3.78 3.78 2500 2.26 3.78 72 1.34% 81.73%
Revenio Group 56.15 0.27% 0.15 6816 55.50 55.30 56.50 973 55.75 56.70 971 5.55% 56.19%
Robit Oyj 5.20 0.00% 0.00 - 5.20 5.20 5.20 85 3.51 5.20 96 3.59% 141.86%
ROVIO ENTERTAINMENT 6.86 -0.65% -0.04 15972 6.92 6.83 6.98 987 6.85 6.87 620 -1.83% 8.17%
Saga Furs C 12.70 0.00% 0.00 - 12.70 12.70 12.70 100 13.70 14.50 150 0.00% 19.81%
Sampo 'A' 40.09 -0.94% -0.38 377702 40.50 40.06 40.54 156 40.02 40.31 75 -0.17% 15.55%
SANOMA 14.32 -0.62% -0.09 19488 14.56 14.24 14.56 80 13.94 14.32 80 -2.59% 3.02%
Scanfil 8.16 0.00% 0.00 - 8.16 8.16 8.16 250 5.02 8.40 462 8.08% 100.00%
Sievi Capital 1.46 -3.05% -0.05 16248 1.52 1.45 1.52 8356 1.40 1.50 5314 6.86% 9.25%
Siili Solutions 17.29 -0.06% -0.01 6040 17.20 17.20 17.31 73 16.90 17.66 118 -2.59% 76.79%
- - - - - - - - - - - 0.00% 0.00%
Solteq 5.08 -0.39% -0.02 171 5.10 5.08 5.10 373 5.08 7.00 373 -4.15% 238.67%
Soprano 0.37 0.00% 0.00 - 0.37 0.37 0.37 1538 0.37 0.37 506 0.00% 34.31%
Sotkamo Silver 0.31 0.00% 0.00 - 0.31 0.31 0.31 962 0.31 0.32 1591 -5.18% -20.05%
SRV Yhtiot 0.62 3.36% 0.02 100 0.62 0.62 0.62 2063 0.62 0.65 6971 6.94% -57.52%
SSAB A 48.59 0.34% 0.17 567230 48.74 48.44 49.22 21124 48.53 48.53 393 4.71% 64.71%
SSAB B 45.36 1.37% 0.61 630709 45.24 44.97 45.69 1200 45.20 45.48 1894 7.59% 72.41%
SCISYS 2.83 0.00% 0.00 - 2.83 2.83 2.83 630 2.73 3.80 1365 0.00% 70.48%
Stockmann 1.22 - - - - - - 928 1.17 1.66 5000 5.34% -46.40%
Stora Enso A 18.05 0.00% 0.00 - 18.05 18.05 18.05 100 17.95 18.45 400 2.56% 41.02%
Stora Enso Oyj R 16.66 3.32% 0.54 835062 16.18 16.18 16.71 5790 16.64 16.64 1375 2.24% 6.06%
Suominen 5.67 -0.96% -0.06 2788 5.70 5.67 5.71 128 5.67 5.72 77 -1.48% 13.05%
Taaleri Oyj 10.00 0.00% 0.00 2944 10.00 10.00 10.00 59 9.86 9.80 554 3.09% 31.58%
Talenom Oyj 13.04 6.02% 0.74 5519 12.26 12.26 13.12 35 13.04 13.28 330 6.19% 78.22%
Tecnotree 0.67 -0.75% -0.01 1000 0.67 0.67 0.67 8356 0.65 0.68 8356 4.23% -8.26%
Teleste 5.00 0.00% 0.00 - 5.00 5.00 5.00 233 5.28 5.42 758 0.00% 11.86%
Telia Company 36.31 -0.29% -0.10 2861560 36.45 36.30 36.58 1000 36.10 36.69 58 -5.47% 6.64%
Terveystalo 11.97 -0.91% -0.11 5079 12.10 11.94 12.14 310 11.94 12.00 206 -2.68% 13.57%
TietoEVRY 28.18 -0.49% -0.14 55509 28.42 27.96 28.50 100 28.10 28.20 158 3.99% 4.76%
Tikkurila 33.90 -0.07% -0.03 164 33.92 33.90 33.92 147 33.90 34.20 92 0.00% 36.69%
TOKMANNI GROUP CORP 21.02 0.96% 0.20 23278 20.90 20.88 21.06 586 20.96 21.02 503 3.75% 28.17%
Trainers' House 0.68 0.00% 0.00 - 0.68 0.68 0.68 972 0.65 0.72 1342 -10.00% 93.22%
Tulikivi A 0.29 0.00% 0.00 - 0.29 0.29 0.29 2317 0.29 0.30 458 0.00% -26.77%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 31.80 4.40% 1.34 400722 30.73 30.72 32.00 3893 31.71 31.71 34 1.56% 3.99%
Uponor 20.58 1.88% 0.38 14682 20.20 20.20 20.58 12 20.54 20.58 88 3.42% 11.48%
Vaisala 33.25 1.99% 0.65 1345 32.70 32.60 33.30 127 32.85 33.50 100 2.15% 12.90%
Valmet OYJ 33.00 1.48% 0.48 105078 32.68 32.68 33.36 364 32.96 33.05 183 1.98% 40.66%
Valoe 0.12 0.65% 0.00 3064 0.12 0.12 0.12 8356 0.12 0.12 1846 4.24% 22.39%
- - - - - - - - - - - 0.00% 0.00%
Viking Line 15.25 0.00% 0.00 - 15.25 15.25 15.25 101 15.55 15.25 52 0.00% -14.80%
Wärtsilä 9.21 0.99% 0.09 915957 9.14 9.13 9.28 654 9.19 9.21 322 0.50% 12.59%
Wulff Group 3.00 0.00% 0.00 - 3.00 3.00 3.00 3761 3.12 3.16 3761 0.00% 62.16%
YIT 4.56 0.35% 0.02 32077 4.58 4.55 4.58 170 4.56 4.57 308 -0.04% -7.61%