31.10.2020 09:01:04
FINLAND OMXH(TR)
25849.63
EUR
243.0308
0.95%
30.10.2020 17:36
 
Chart
Kursdaten
Kurs 25849.63 Eröffnung 25493.66
Diff. absolut 243.03 Tages-Hoch 25854.99
Diff. % 0.95 % Tages-Tief 25427.06
Volumen - Umsatz -
Schlusskurs vom 29.10.2020 25606.60 Volatilität in % -
Börse Letzter Handel 30.10.2020 / 17:36
Währung EUR Aktualisierungsstand 31.10.2020 / 09:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.33% 28188.4 17354.8
1 Woche -6.49% 27561.3 25427.1
1 Monat -4.01% 28188.4 25427.1
3 Monate 2.49% 28188.4 25342.2
6 Monate 13.65% 28188.4 21364.6
1 Jahr 4.37% 28188.4 17354.8
3 Jahre 12.57% 28188.4 17354.8
SMI
19.41
26.51
1.33
SMI
-4.42
-10.68
SMI
-9.7
2018
2019
2020
{"2018":{"performance":-4.42,"chartHeight":14.104863745986,"year":2018,"ID_NOTATION":"9174302"},"2019":{"performance":19.41,"chartHeight":20.84681822432,"year":2019,"ID_NOTATION":"9174302"},"2020":{"performance":1.33,"chartHeight":8.6327386890106,"year":2020,"ID_NOTATION":"9174302"}}
{"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":-9.7,"chartHeight":17.686175381484,"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":-21.01,"chartHeight":21.20773565506,"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":-7.14,"chartHeight":16.290017474554,"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":-2.87,"chartHeight":12.137259904172,"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":-12.77,"chartHeight":18.939076826772,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 31.10.2020 09:01:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
- - - - - - - - - - - 0.00% 0.00%
Ahlstrom-Munksjö 17.94 0.11% 0.02 12535 17.94 17.86 17.98 294 17.76 17.98 41 0.56% 25.10%
Aktia Bank 8.89 -0.17% -0.01 1948 8.89 8.88 8.93 220 8.86 9.11 173 -6.57% -4.76%
Alma Media 7.44 0.00% 0.00 - 7.44 7.44 7.44 58 7.24 7.70 48 -5.10% -4.12%
ALTIA OYJ 9.25 0.71% 0.07 884 9.12 9.12 9.44 70 9.24 9.55 43 -6.00% 13.36%
Apetit 9.18 0.44% 0.04 26 9.18 9.18 9.18 325 9.06 9.40 386 1.32% 19.22%
- - - - - - - - - - - 0.00% 0.00%
Aspo 6.16 4.30% 0.25 229 6.16 6.16 6.16 166 6.00 6.14 76 -1.28% -19.37%
- - - - - - - - - - - 0.00% 0.00%
Atria A 9.19 -0.86% -0.08 563 9.29 9.16 9.76 78 9.11 9.26 125 -5.74% -8.10%
Bank Of Åland A 19.90 2.05% 0.40 37 19.90 19.90 19.90 67 18.50 19.90 37 -3.40% 19.88%
Bank Of Åland B 20.20 6.04% 1.15 76 20.20 20.20 20.20 23 19.30 20.40 76 -0.98% 22.05%
Basware 36.60 0.27% 0.10 547 36.75 36.60 37.05 70 36.90 37.50 254 -4.44% 54.27%
Biohit B 1.96 -0.51% -0.01 556 1.98 1.95 1.98 96 1.96 1.98 266 -2.49% -41.14%
Bittium 5.90 -13.62% -0.93 9609 5.90 5.87 6.09 70 5.90 5.92 211 -17.71% -8.81%
CapMan B 2.00 3.52% 0.07 1962 1.98 1.98 2.00 101 1.92 2.00 222 -3.85% -12.66%
Cargotec B 29.44 3.66% 1.04 7479 28.10 28.10 29.48 385 29.40 29.46 378 -5.88% -2.84%
Caverion 5.59 1.64% 0.09 25444 5.48 5.48 5.66 272 5.58 5.62 290 -5.09% -22.58%
Citycon 6.60 1.85% 0.12 10882 6.46 6.43 6.60 215 6.50 6.64 578 -5.44% -29.52%
Componenta 0.07 -1.08% -0.00 20431 0.07 0.07 0.07 2300 0.07 0.08 2671 -4.94% -33.45%
Consti 8.68 0.00% 0.00 - 8.68 8.68 8.68 150 8.62 9.60 140 0.46% 35.62%
Digia 6.84 -0.58% -0.04 788 6.80 6.80 7.14 68 6.70 7.16 84 3.95% 71.86%
Digitalist Group 0.03 0.00% 0.00 - 0.03 0.03 0.03 20461 0.03 0.04 400 0.00% -26.46%
Dovre Group 0.29 2.74% 0.01 9979 0.30 0.29 0.31 1523 0.28 0.29 5316 -9.35% -1.02%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Elecster A 7.20 0.00% 0.00 - 7.20 7.20 7.20 56 7.15 7.30 76 -6.49% -3.36%
Elisa A 42.25 -1.26% -0.54 75921 42.67 41.62 42.77 124 42.19 42.48 379 -5.65% -14.14%
Endomines 0.41 0.00% 0.00 - 0.41 0.41 0.41 500 0.40 0.43 2097 -8.56% -22.52%
Enedo 1.09 8.97% 0.09 339 0.99 0.99 1.09 452 0.95 1.21 168 7.90% -57.78%
Enento Group 33.50 0.30% 0.10 186 32.80 32.40 33.50 33 32.50 33.50 24 -2.90% 2.13%
EQ Oyj 13.85 0.00% 0.00 - 13.85 13.85 13.85 67 13.80 13.75 9 5.32% 12.15%
Etteplan 9.78 0.00% 0.00 - 9.78 9.78 9.78 67 9.44 9.70 48 -5.96% -3.65%
EVLI PANKKI OYJ B 9.84 -0.20% -0.02 699 9.90 9.84 10.00 63 9.58 9.84 108 -8.89% -7.17%
Exel Composites 6.38 2.24% 0.14 82 6.38 6.38 6.38 68 6.36 6.46 91 -0.93% -1.85%
F-Secure 3.50 -0.85% -0.03 5947 3.62 3.42 3.62 176 3.47 3.65 180 0.57% 15.32%
Finnair 0.37 -4.93% -0.02 255539 0.38 0.36 0.38 2551 0.37 0.38 2127 -4.29% -66.15%
Fiskars A 12.88 8.60% 1.02 1526 12.80 12.67 12.92 34 12.74 12.88 139 1.42% 14.39%
FORTUM 16.16 0.53% 0.09 494250 16.02 15.95 16.31 500 16.16 16.17 500 -6.70% -26.63%
Glaston Oyj 0.60 1.35% 0.01 1710 0.59 0.58 0.61 429 0.60 0.61 643 -14.00% -51.84%
HARVIA OYJ 17.35 2.36% 0.40 778 17.55 17.35 17.90 65 17.25 17.65 13 -1.00% 66.03%
HKScan A 1.88 0.43% 0.01 638 1.89 1.88 1.89 30 1.15 1.89 34 -2.49% -32.06%
Honkarakenne B 3.42 -0.87% -0.03 150 3.42 3.42 3.42 123 3.37 3.47 150 -9.28% -18.18%
Huhtamäki 41.78 0.48% 0.20 24022 41.18 41.18 41.94 280 41.72 41.90 10 -3.55% 1.14%
Ilkka-Yhtymä 2 3.29 0.00% 0.00 212 3.26 3.26 3.29 1197 3.18 3.31 396 -3.52% -5.73%
Incap 13.55 -1.09% -0.15 366 13.80 13.55 14.20 16 13.40 13.55 61 -11.62% -4.12%
Innofactor 1.19 0.42% 0.01 5498 1.19 1.19 1.23 216 1.18 1.18 860 -13.82% 67.37%
Investors House 5.55 0.91% 0.05 48 5.55 5.55 5.55 85 5.40 5.55 25 -2.63% -13.95%
KAMUX OYJ 9.22 1.54% 0.14 6444 8.98 8.97 9.24 1032 9.23 9.29 1028 -6.21% 25.27%
KEMIRA 10.58 -1.03% -0.11 41013 10.61 10.51 10.71 1421 10.54 10.64 1480 -10.26% -20.45%
Keskisuomalainen A 9.62 0.00% 0.00 - 9.62 9.62 9.62 50 9.60 10.15 33 -5.69% -14.87%
Kesko 'A' 21.15 2.92% 0.60 1712 20.85 20.85 21.15 23 20.60 21.30 35 -0.24% 44.37%
Kesko B 22.00 1.20% 0.26 302174 21.56 21.48 22.20 229 21.96 22.04 162 -1.70% 39.46%
Kesla A 3.87 -0.77% -0.03 168 3.87 3.87 3.87 50 3.70 3.86 170 -3.01% -20.70%
KOJAMO OYJ 17.62 0.11% 0.02 130019 17.46 17.40 17.80 58 17.60 17.64 3 -2.00% 8.36%
KONE 68.24 -0.47% -0.32 107416 67.80 67.80 69.08 119 68.16 68.40 74 -4.56% 17.05%
Konecranes 26.98 4.98% 1.28 18845 25.38 25.28 27.04 855 26.82 27.00 120 -4.33% -1.42%
Lassila & Tikanoja 12.98 0.31% 0.04 3775 12.84 12.84 13.08 40 12.90 13.74 145 -3.57% -17.32%
Lehto Group 1.32 0.00% 0.00 - 1.32 1.32 1.32 391 1.31 1.41 5000 -5.97% -43.61%
Marimekko 34.80 0.14% 0.05 20 34.45 34.45 34.95 15 32.00 34.75 6 -1.56% -2.52%
MARTELA A 2.12 3.41% 0.07 308 2.08 2.08 2.12 157 2.09 2.80 5 -5.78% -34.97%
Metsä Board A 6.78 0.00% 0.00 - 6.78 6.78 6.78 500 7.16 7.24 500 -8.87% 10.78%
Metsä Board B 7.22 3.66% 0.26 45647 6.93 6.93 7.22 1536 7.21 7.22 295 -0.48% 20.13%
Metso Outotec 6.03 3.65% 0.21 988948 5.78 5.68 6.12 938 6.00 6.05 970 -10.70% 4.55%
MUSTI GROUP OYJ 19.85 0.30% 0.06 1211 19.29 19.29 20.33 348 19.85 19.91 232 0.92% 0.00%
Neles 11.47 0.26% 0.03 51020 11.38 11.35 11.48 1073 11.46 11.49 241 -1.10% 0.00%
Neo Industrial 'B' 2.48 1.64% 0.04 86 2.48 2.48 2.48 95 2.38 2.40 152 -4.25% 20.39%
Neste Corp 44.67 0.22% 0.10 205300 44.70 44.34 44.94 113 44.58 44.77 22 -8.37% 44.00%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 4.71 6.47% 0.29 554 4.62 4.62 4.77 211 4.60 6.50 3 -5.80% -54.49%
NOKIA 2.90 4.60% 0.13 13758107 2.77 2.70 2.92 3765 2.89 4.80 128 -19.15% -12.43%
NOKIAN TYRES 26.29 2.30% 0.59 171732 25.41 25.33 26.37 100 26.28 26.31 200 -1.61% 2.34%
Nordea Bank 66.50 0.83% 0.55 1091528 65.60 65.31 66.50 1500 66.34 66.49 1100 -5.39% -12.23%
Nurminen Logistics 0.34 1.20% 0.00 1124 0.34 0.34 0.34 638 0.34 0.42 2500 -10.58% 27.07%
Olvi A 44.70 2.29% 1.00 69 44.00 44.00 44.70 22 44.50 45.00 34 4.93% 8.50%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'A' 1.96 1.82% 0.04 178 1.94 1.94 1.96 342 1.94 2.55 1200 -1.26% -2.74%
Oriola 'B' 1.81 1.69% 0.03 11451 1.75 1.75 1.83 262 1.79 1.81 686 -3.94% -10.59%
Orion A 36.70 -0.68% -0.25 200 37.20 36.70 37.20 60 36.55 36.85 310 -3.17% -10.27%
Orion B 36.71 -0.94% -0.35 80150 36.97 36.25 37.44 215 36.68 36.83 304 -3.29% -11.09%
OUTOKUMPU 2.15 0.61% 0.01 364985 2.13 2.10 2.15 533 2.15 2.21 6459 -9.95% -23.48%
Ovaro Kiinteistösijo 3.93 0.00% 0.00 - 3.93 3.93 3.93 138 3.88 3.97 151 -4.84% -5.98%
Panostaja 0.71 2.31% 0.02 3655 0.69 0.69 0.71 1455 0.69 0.71 715 0.85% -21.11%
Pihlajalinna 8.80 -0.90% -0.08 246 8.86 8.80 8.90 388 8.52 9.02 37 -7.37% -42.33%
Plc Uutechnic 'A' 0.45 0.00% 0.00 - 0.45 0.45 0.45 1116 0.40 0.43 815 0.00% 35.54%
Ponsse 27.30 0.37% 0.10 318 27.05 27.05 27.30 8 27.20 27.40 18 -3.87% -11.94%
PunaMusta Media 5.75 -1.71% -0.10 6 5.75 5.75 5.75 63 5.75 5.75 6 -1.71% -5.74%
QPR Software 1.83 0.00% 0.00 1 1.83 1.83 1.83 34 1.76 1.77 103 -3.17% -19.03%
QT Group 41.50 1.97% 0.80 17412 43.20 41.50 44.60 308 41.30 41.50 156 11.56% 93.93%
Raisio V 3.06 0.16% 0.01 253 3.06 3.06 3.06 112 2.99 3.16 239 -1.13% -9.75%
Rapala VMC 2.74 -0.36% -0.01 20 2.74 2.74 2.74 181 2.67 2.77 531 -1.44% 0.00%
Raute A 19.00 -1.04% -0.20 8 19.00 19.00 19.00 21 19.20 19.00 8 -5.94% -23.08%
Revenio Group 35.05 1.59% 0.55 2035 34.25 34.15 35.65 267 35.10 35.20 81 -4.88% 33.78%
Robit Oyj 2.14 0.00% 0.00 - 2.14 2.14 2.14 182 2.14 2.18 74 -2.73% -24.65%
ROVIO ENTERTAINMENT 5.14 -6.45% -0.35 15063 5.70 5.14 5.70 72 5.14 5.18 400 -6.88% 16.83%
Saga Furs C 5.24 -2.96% -0.16 74 5.24 5.24 5.24 83 5.10 5.26 74 -2.60% -47.60%
Sampo 'A' 32.44 -0.15% -0.05 491734 32.37 31.73 32.51 257 32.41 32.45 120 -8.13% -16.71%
SANOMA 12.54 0.32% 0.04 4482 12.36 12.08 12.54 30 12.18 12.64 270 0.97% 32.28%
Scanfil 5.12 0.79% 0.04 367 5.06 5.06 5.12 87 4.96 5.20 168 -3.03% 6.22%
Sievi Capital 1.00 -0.50% -0.01 2325 1.01 1.00 1.01 253 1.00 1.00 325 -2.44% -21.57%
Siili Solutions 11.25 0.67% 0.07 78 11.20 11.20 11.25 16 11.20 11.35 16 -10.00% 0.00%
Solteq 1.62 0.00% 0.00 - 1.62 1.62 1.62 268 1.64 1.75 193 1.25% 9.46%
Soprano 0.28 0.00% 0.00 - 0.28 0.28 0.28 687 0.28 0.30 2925 4.41% 5.19%
Sotkamo Silver 0.27 3.28% 0.01 2391 0.26 0.26 0.27 734 0.25 0.35 2333 -12.27% -19.97%
SRV Yhtiot 0.53 -4.64% -0.03 16351 0.54 0.53 0.56 232 0.53 0.53 4310 -8.25% -46.94%
SSAB A 25.66 0.31% 0.08 49576 25.25 25.25 25.79 10000 25.35 26.37 500 -10.47% -22.03%
SSAB B 24.01 0.97% 0.23 13621 23.70 23.58 24.01 1000 23.87 24.32 2000 -11.29% -21.43%
SCISYS 1.25 0.40% 0.01 308 1.25 1.25 1.25 798 1.23 1.72 10000 -1.19% 20.87%
Stockmann B 0.82 5.84% 0.04 573 0.82 0.82 0.82 214 0.81 0.89 150 2.13% -60.29%
Stockmann A 1.09 8.46% 0.09 702 1.15 1.04 1.15 92 1.09 1.10 173 5.83% -51.34%
Stora Enso A 12.75 0.00% 0.00 - 12.75 12.75 12.75 94 12.95 12.75 21 -7.94% -5.90%
Stora Enso Oyj R 12.47 1.34% 0.17 321849 12.23 12.17 12.56 2 12.46 12.47 500 -4.44% -4.19%
Suominen 4.85 0.52% 0.03 5674 4.80 4.80 4.88 157 4.85 4.84 23 0.62% 109.05%
Taaleri Oyj 6.66 -0.30% -0.02 29 6.70 6.66 6.70 202 6.52 6.90 1139 -5.13% -21.09%
Talenom Oyj 9.72 -2.11% -0.21 132 9.72 9.72 9.72 123 9.58 10.05 666 -6.99% 0.00%
Tecnotree 0.64 4.92% 0.03 38219 0.72 0.61 0.72 2956 0.60 0.64 2229 0.63% 279.82%
Teleste 4.00 1.52% 0.06 5600 4.00 3.96 4.00 198 3.91 4.00 33 4.44% -24.53%
Telia Company 34.09 -0.41% -0.14 538461 34.14 33.98 34.23 500 33.99 34.11 4000 -5.52% -15.43%
Terveystalo 9.70 -1.12% -0.11 3105 9.72 9.57 9.91 10 5.60 9.74 339 -2.32% -12.93%
TietoEVRY 21.34 -1.66% -0.36 34057 21.52 21.26 21.70 1102 21.30 21.36 385 -13.74% -23.02%
Tikkurila 13.70 1.63% 0.22 9755 13.38 13.38 13.89 26 13.06 13.92 52 -6.55% -4.46%
TOKMANNI GROUP CORP 13.76 1.47% 0.20 56071 13.70 13.62 14.12 41 13.50 14.34 35 -8.39% 9.21%
Trainers´ House 0.32 0.00% 0.00 - 0.32 0.32 0.32 1256 0.32 0.34 336 0.00% -16.92%
Tulikivi A 0.15 -3.64% -0.01 2387 0.14 0.14 0.15 3121 0.14 0.15 1484 -7.91% -13.13%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 24.14 0.42% 0.10 286596 23.77 23.76 24.16 147 24.13 24.19 240 -6.51% -21.93%
Uponor 15.82 3.81% 0.58 4371 15.30 15.24 16.28 22 15.46 16.10 230 2.86% 35.56%
Vaisala 35.75 2.00% 0.70 983 34.75 34.75 37.75 6 34.70 36.80 87 -8.33% 12.07%
Valmet OYJ 20.37 1.93% 0.39 168928 19.80 19.68 20.38 305 20.32 20.39 397 -0.05% -4.72%
Valoe Oyj 0.06 2.93% 0.00 3684 0.06 0.06 0.06 8380 0.05 0.05 11974 -6.33% -41.34%
- - - - - - - - - - - 0.00% 0.00%
Viking Line 15.70 0.00% 0.00 - 15.70 15.70 15.70 50 15.90 16.10 22 -1.26% -16.93%
Wärtsilä 6.80 0.77% 0.05 218073 6.68 6.68 6.82 1162 6.79 6.80 500 -8.21% -31.07%
Wulff Group 2.60 -0.76% -0.02 165 2.62 2.60 2.62 77 2.58 2.60 155 -9.09% 46.89%
YIT 4.52 0.44% 0.02 24307 4.43 4.40 4.52 500 4.50 4.60 131 -7.11% -24.22%
Yleiselektroniikka E 16.50 -1.20% -0.20 20 16.50 16.50 16.50 13 15.30 16.60 20 -4.62% 61.76%