13.07.2020 01:39:23
FINLAND OMXH(TR)
24529.99
EUR
145.7229
0.60%
10.07.2020 17:36
 
Chart
Kursdaten
Kurs 24529.99 Eröffnung 24382.78
Diff. absolut 145.72 Tages-Hoch 24558.05
Diff. % 0.60 % Tages-Tief 24281.46
Volumen - Umsatz -
Schlusskurs vom 09.07.2020 24384.27 Volatilität in % -
Börse Letzter Handel 10.07.2020 / 17:36
Währung EUR Aktualisierungsstand 13.07.2020 / 01:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -3.85% 27788.1 17354.8
1 Woche -0.70% 25144.4 24281.5
1 Monat -2.09% 25144.4 23595.3
3 Monate 15.84% 25677.5 20386.0
6 Monate -4.93% 27788.1 17354.8
1 Jahr 2.03% 27788.1 17354.8
3 Jahre 6.70% 27788.1 17354.8
SMI
19.41
26.51
SMI
-4.42
-10.68
SMI
-3.85
-3.64
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":-3.85,"chartHeight":13.475769570123,"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":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-8.63,"chartHeight":17.153610492578,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.07.2020 01:39:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
- - - - - - - - - - - 0.00% 0.00%
Ahlstrom-Munksjö 13.02 0.93% 0.12 3781 12.84 12.80 13.02 748 12.88 13.14 712 -2.84% -9.21%
- - - - - - - - - - - 0.00% 0.00%
Alma Media 6.88 -0.29% -0.02 139 6.92 6.86 6.92 51 6.78 7.12 58 0.88% -11.34%
ALTIA OYJ 7.82 -0.89% -0.07 2889 7.86 7.80 7.90 29 7.70 9.00 43 -2.01% -4.17%
Apetit 8.96 0.00% 0.00 298 8.88 8.86 8.96 91 8.86 8.96 95 2.05% 16.36%
- - - - - - - - - - - 0.00% 0.00%
Aspo 5.86 0.00% 0.00 - 5.86 5.86 5.86 75 5.72 7.92 560 -1.01% -23.30%
- - - - - - - - - - - 0.00% 0.00%
Atria A 8.84 0.23% 0.02 200 8.81 8.81 8.84 43 8.55 9.07 45 2.20% -11.60%
Bank Of Åland A 17.60 0.00% 0.00 - 17.60 17.60 17.60 8 17.30 17.20 53 0.00% 6.02%
Bank Of Åland B 17.15 0.59% 0.10 50 17.15 17.15 17.15 22 16.50 17.50 22 1.78% 3.63%
Basware 31.10 1.30% 0.40 354 30.60 30.50 31.10 11 26.00 31.50 15 0.97% 31.09%
Biohit B 2.35 -1.67% -0.04 500 2.35 2.35 2.35 40 1.34 3.50 85 -2.08% -29.43%
Bittium 6.09 0.66% 0.04 890 6.09 6.05 6.14 26 3.80 6.20 68 -0.65% -5.87%
CapMan B 1.91 -1.85% -0.04 2312 1.92 1.91 1.92 50 1.34 1.91 924 -3.25% -16.68%
Cargotec B 20.30 -0.10% -0.02 15792 20.08 19.99 20.38 289 20.18 20.52 2191 -2.40% -33.00%
Caverion 5.88 -0.34% -0.02 3341 5.84 5.84 5.89 2160 5.84 5.95 2579 -5.62% -18.56%
Citycon 6.24 0.81% 0.05 23490 6.12 6.12 6.26 7193 6.17 9.41 32 -0.32% -33.37%
Componenta 0.07 1.15% 0.00 2300 0.07 0.07 0.07 1200 0.04 0.09 200 1.15% -36.00%
Consti 7.06 0.00% 0.00 83 6.94 6.94 7.06 82 6.96 7.38 31 0.28% 10.31%
Digia 5.02 -1.57% -0.08 67 5.02 5.02 5.02 1 5.08 5.20 33 -1.18% 26.13%
Digitalist Group 0.04 0.00% 0.00 538 0.04 0.04 0.04 5161 0.04 0.04 19134 1.71% -20.18%
Dovre Group 0.26 -1.14% -0.00 1870 0.27 0.26 0.27 1565 0.26 0.27 589 -1.89% -11.56%
- - - - - - - - - - - 0.00% 0.00%
Elecster A 6.70 0.00% 0.00 - 6.70 6.70 6.70 47 6.70 6.95 43 -0.74% -10.07%
Elisa A 54.98 -1.47% -0.82 65065 55.46 54.90 55.60 519 54.34 55.78 96 1.14% 11.73%
Endomines 0.65 0.00% 0.00 - 0.65 0.65 0.65 994 0.64 0.67 222 0.00% 24.81%
Enedo 1.60 0.00% 0.00 - 1.60 1.60 1.60 1000 1.05 2.20 800 -0.16% -37.81%
Enento Group 36.80 0.00% 0.00 - 36.80 36.80 36.80 33 15.00 36.90 39 3.66% 12.20%
EQ Oyj 13.25 -0.38% -0.05 324 13.30 13.25 13.30 55 9.00 13.80 9 -1.12% 7.29%
Etteplan 8.78 -1.79% -0.16 134 8.74 8.74 8.78 62 8.74 9.96 222 -3.09% -13.50%
EVLI PANKKI OYJ B 8.82 -1.78% -0.16 271 9.02 8.82 9.02 45 8.64 9.16 27 -2.65% -16.79%
Exel Composites 4.87 -0.41% -0.02 320 4.80 4.80 4.87 18 4.82 5.20 31 0.62% -25.08%
F-Secure 2.85 -1.38% -0.04 2653 2.89 2.85 2.89 10 2.00 3.80 180 -1.55% -5.93%
Finnair 0.57 -7.61% -0.05 876533 0.60 0.57 0.60 16640 0.57 0.90 25 -22.37% -47.22%
Fiskars 10.46 -0.38% -0.04 1297 10.58 10.44 10.64 444 10.32 10.58 426 1.16% -7.10%
FORTUM 17.32 1.41% 0.24 317182 17.08 17.00 17.34 200 17.30 17.50 1604 -0.37% -21.37%
Glaston Oyj 0.68 0.00% 0.00 - 0.68 0.68 0.68 1250 0.68 0.70 28 -0.29% -45.28%
HARVIA OYJ 11.10 -1.33% -0.15 625 11.20 11.10 11.25 468 11.00 11.30 468 -2.20% 6.22%
HKScan A 2.06 1.23% 0.03 1716 2.05 2.04 2.06 89 2.02 2.21 153 0.12% -25.81%
Honkarakenne B 3.23 0.00% 0.00 - 3.23 3.23 3.23 110 3.11 4.41 416 0.00% -22.73%
Huhtamäki 33.86 -0.47% -0.16 35710 34.02 33.60 34.02 1320 33.60 34.12 1317 -3.86% -18.03%
Ilkka-Yhtymä 2 3.03 -0.98% -0.03 135 3.03 3.03 3.03 25 1.66 3.16 109 -0.33% -13.18%
Incap 15.25 1.33% 0.20 81 15.15 15.15 15.75 25 14.75 15.25 49 -0.33% -7.58%
Innofactor 0.95 0.21% 0.00 2452 0.92 0.92 0.95 794 0.93 0.95 1786 3.73% 33.62%
Investors House 5.60 0.00% 0.00 - 5.60 5.60 5.60 114 5.40 5.85 68 0.00% -13.18%
KAMUX OYJ 7.78 0.39% 0.03 2843 7.62 7.61 7.78 322 7.75 7.78 2 2.37% 5.71%
KEMIRA 11.79 0.77% 0.09 36346 11.58 11.52 11.82 3738 11.69 11.91 3776 1.20% -11.35%
Keskisuomalainen A 10.30 0.49% 0.05 106 10.25 10.25 10.30 17 9.02 11.00 63 -2.37% -8.85%
Kesko 'A' 15.40 2.94% 0.44 5964 15.36 15.20 15.49 319 15.38 15.60 864 5.19% 5.12%
Kesko B 16.49 3.71% 0.59 118420 16.01 16.01 16.56 329 16.36 16.62 355 8.34% 4.53%
Kesla A 3.91 0.00% 0.00 - 3.91 3.91 3.91 1300 2.40 3.99 72 0.77% -19.88%
KOJAMO OYJ 19.62 -0.91% -0.18 114855 19.66 19.52 19.88 2281 19.46 19.74 2281 1.03% 20.66%
KONE 62.50 1.10% 0.68 109946 61.78 61.78 62.56 456 61.78 63.28 439 1.69% 7.20%
Konecranes 19.71 0.36% 0.07 39811 19.60 19.20 19.79 1134 19.49 19.83 2267 -3.38% -27.99%
Lassila & Tikanoja 12.60 0.00% 0.00 317 12.58 12.56 12.60 394 12.52 12.68 394 -4.69% -19.75%
Lehto Group 1.35 1.20% 0.02 5500 1.34 1.33 1.35 223 1.30 2.20 300 -2.03% -42.42%
Marimekko 25.35 -0.98% -0.25 71 25.40 25.35 25.45 8 25.35 25.40 42 -3.24% -28.99%
MARTELA A 2.12 6.53% 0.13 1256 2.11 2.04 2.12 45 1.10 2.80 6 6.80% -34.97%
Metsä Board A 6.20 0.00% 0.00 - 6.20 6.20 6.20 500 5.76 8.00 65 0.00% 1.31%
Metsä Board B 5.85 -1.10% -0.07 12929 5.87 5.84 5.88 7571 5.82 5.89 7635 -3.47% -2.66%
Metso Outotec 4.48 -0.97% -0.04 355256 4.47 4.43 4.57 1000 3.20 4.54 5796 -3.82% -22.43%
MUSTI GROUP OYJ 16.88 -0.59% -0.10 3819 16.40 16.33 16.88 392 16.52 17.23 357 1.81% 0.00%
Neles 29.36 - - - - - - 16 29.06 32.00 254 -6.68% -16.73%
Neo Industrial 'B' 2.29 0.00% 0.00 - 2.29 2.29 2.29 95 2.26 3.21 216 -3.38% 11.17%
Neste Corp 35.59 1.14% 0.40 93709 34.96 34.89 35.59 802 35.19 35.94 166 1.31% 14.73%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 6.22 -1.27% -0.08 371 6.26 6.12 6.26 25 4.00 8.40 100 0.97% -39.90%
NOKIA 3.65 0.83% 0.03 6566459 3.64 3.62 3.68 4000 3.63 3.66 1000 -8.15% 10.29%
NOKIAN TYRES 19.33 0.44% 0.09 153935 19.13 18.88 19.48 1491 19.07 19.45 100 -1.40% -24.76%
Nordea Bank 65.82 1.57% 1.02 993909 64.75 64.45 65.88 4500 64.92 66.99 1000 1.28% -13.13%
Nurminen Logistics 0.24 -0.83% -0.00 5468 0.23 0.23 0.24 1163 0.23 0.23 510 -0.83% -10.53%
Olvi A 41.20 -1.44% -0.60 107 42.00 41.10 42.00 15 41.00 41.20 4 -4.41% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'A' 2.03 -1.93% -0.04 164 2.03 2.03 2.03 3141 1.99 2.95 113 0.00% 1.00%
Oriola 'B' 2.00 -0.45% -0.01 3265 2.00 2.00 2.00 700 1.17 2.85 490 -1.19% -1.19%
Orion A 44.65 -2.30% -1.05 735 45.25 44.65 45.55 630 44.05 45.30 610 1.13% 9.17%
Orion B 44.77 -2.42% -1.11 76867 45.42 44.62 45.82 638 44.22 45.26 615 1.45% 8.43%
OUTOKUMPU 2.38 -2.54% -0.06 221921 2.43 2.36 2.43 295 2.35 2.80 443 -5.14% -15.45%
Ovaro Kiinteistösijo 4.48 0.45% 0.02 950 4.49 4.47 4.49 10 3.10 4.58 107 0.45% 7.18%
Panostaja 0.70 0.00% 0.00 - 0.70 0.70 0.70 441 0.70 0.70 390 -3.86% -22.44%
Pihlajalinna 14.25 0.00% 0.00 - 14.25 14.25 14.25 34 14.10 14.40 100 0.35% -6.62%
Plc Uutechnic 'A' 0.35 -5.95% -0.02 1981 0.35 0.35 0.35 80 0.21 0.34 810 -7.45% 4.82%
Ponsse 25.10 -0.20% -0.05 86 25.10 25.10 25.10 200 17.50 30.00 10 -2.71% -19.03%
PunaMusta Media 5.95 0.00% 0.00 - 5.95 5.95 5.95 74 5.60 5.95 16 0.00% -2.46%
QPR Software 2.02 0.00% 0.00 116 2.02 2.02 2.02 76 1.96 2.00 37 0.00% -10.62%
QT Group 28.60 -2.05% -0.60 136 28.80 28.60 28.80 139 28.30 28.80 139 0.35% 33.64%
Raisio V 3.08 -0.16% -0.01 3673 3.09 3.06 3.09 60 3.06 4.10 61 0.33% -8.86%
Rapala VMC 3.03 0.00% 0.00 749 3.07 3.03 3.08 122 2.54 3.10 40 1.34% 10.58%
Raute A 19.00 0.53% 0.10 9 19.00 19.00 19.00 33 18.80 27.70 500 0.53% -23.08%
Revenio Group 27.88 -1.50% -0.42 1006 28.10 27.85 28.10 241 27.70 28.20 241 -1.50% 112.79%
Robit Oyj 2.03 0.00% 0.00 - 2.03 2.03 2.03 423 2.00 2.95 725 0.25% -28.52%
ROVIO ENTERTAINMENT 5.64 0.31% 0.02 6961 5.64 5.60 5.72 2802 5.58 9.95 500 1.85% 28.12%
Saga Furs C 5.88 0.68% 0.04 115 5.82 5.80 5.88 30 5.80 6.14 53 -4.55% -41.20%
Sampo 'A' 32.30 1.13% 0.36 185112 31.77 31.54 32.43 895 31.75 32.66 855 1.57% -17.07%
SANOMA 8.92 -1.16% -0.10 2070 8.96 8.86 9.03 1281 8.81 8.99 857 -0.50% -5.91%
Scanfil 5.08 0.00% 0.00 - 5.08 5.08 5.08 50 3.26 5.08 151 -0.39% 5.39%
Sievi Capital 0.92 0.00% 0.00 - 0.92 0.92 0.92 383 0.89 0.93 172 -0.22% -27.69%
Siili Solutions 8.90 0.00% 0.00 - 8.90 8.90 8.90 22 8.68 8.78 4 0.00% 0.00%
Solteq 1.20 -1.64% -0.02 11 1.21 1.20 1.21 462 1.17 1.50 115 0.84% -18.92%
Soprano 0.40 0.00% 0.00 - 0.40 0.40 0.40 840 0.39 0.46 3548 0.51% 47.41%
Sotkamo Silver 0.21 0.00% 0.00 - 0.21 0.21 0.21 5036 0.17 0.27 520 7.92% -38.19%
SRV Yhtiot 0.46 0.43% 0.00 4040 0.46 0.46 0.46 331 0.44 0.84 3500 -1.28% -53.89%
SSAB A 25.39 0.67% 0.17 646593 25.05 24.61 25.41 10000 25.10 25.71 10000 -2.42% -22.85%
SSAB B 24.54 -0.04% -0.01 41595 24.19 23.96 24.56 8025 24.41 24.75 2867 -1.21% -19.70%
SCISYS 1.46 0.00% 0.00 - 1.46 1.46 1.46 1600 1.01 2.30 90 -3.63% 41.75%
Stockmann A 1.41 -4.75% -0.07 256 1.41 1.41 1.41 41 1.34 1.69 384 -5.07% -37.28%
Stockmann B 0.96 0.52% 0.01 7594 0.97 0.95 0.97 100 0.56 1.03 143 -1.44% -53.28%
Stora Enso A 12.00 0.00% 0.00 - 12.00 12.00 12.00 75 11.75 12.25 83 0.00% -11.44%
Stora Enso Oyj R 10.57 0.62% 0.07 410443 10.47 10.42 10.65 2306 10.40 10.71 2261 -1.31% -18.78%
Suominen 3.89 -1.27% -0.05 393 3.95 3.89 3.95 92 3.85 3.95 82 1.30% 67.67%
Taaleri Oyj 6.80 -0.29% -0.02 132 6.80 6.80 6.80 36 6.70 6.80 224 0.29% -19.43%
Talenom Oyj 8.52 0.00% 0.00 - 8.52 8.52 8.52 52 8.60 8.72 114 -1.39% 0.00%
Tecnotree 0.24 0.00% 0.00 - 0.24 0.24 0.24 5000 0.24 0.25 4228 2.99% 43.03%
Teleste 4.33 0.00% 0.00 424 4.30 4.30 4.33 14 4.28 4.33 80 -1.14% -18.30%
Telia Company 34.61 -0.06% -0.02 1162845 34.56 34.39 34.72 8689 34.12 35.00 8323 -1.03% -14.14%
Terveystalo 8.36 -1.76% -0.15 3404 8.55 8.36 8.55 753 8.28 8.41 382 -7.21% -24.96%
TietoEVRY 24.28 -0.16% -0.04 11046 24.10 24.06 24.38 700 24.04 24.42 1841 -1.14% -12.41%
Tikkurila 13.72 -1.15% -0.16 1492 14.10 13.72 14.24 20 7.21 14.12 21 10.29% -4.32%
TOKMANNI GROUP CORP 13.84 1.32% 0.18 3946 13.62 13.62 13.90 3236 13.70 13.96 250 -1.00% 9.84%
Trainers´ House 0.25 0.00% 0.00 - 0.25 0.25 0.25 10417 0.23 0.23 6143 0.00% -36.41%
Tulikivi A 0.11 2.86% 0.00 562 0.11 0.11 0.11 642 0.10 0.10 6318 0.47% -35.52%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 24.08 -1.47% -0.36 471645 24.09 24.04 24.23 1134 23.78 24.48 1113 -5.27% -22.12%
Uponor 11.40 0.00% 0.00 1672 11.34 11.32 11.42 3585 11.26 11.48 335 -2.56% -2.31%
Vaisala 32.70 -3.54% -1.20 793 33.75 32.70 33.75 50 32.65 33.40 55 -3.82% 2.51%
Valmet OYJ 23.17 -0.39% -0.09 43703 23.27 23.03 23.33 1133 22.91 23.49 1118 -0.98% 8.37%
Valoe Oyj 0.07 0.93% 0.00 23444 0.06 0.06 0.07 2474 0.06 0.10 4030 -8.19% -32.15%
- - - - - - - - - - - 0.00% 0.00%
Viking Line 17.10 3.64% 0.60 6 17.20 17.10 17.20 8 16.20 20.00 23 1.79% -9.52%
Wärtsilä 7.09 0.23% 0.02 620641 7.08 6.88 7.12 4127 7.00 7.19 3953 -2.07% -28.11%
Wulff Group 1.54 0.00% 0.00 40 1.54 1.54 1.54 110 0.83 1.57 228 0.00% -12.99%
YIT 4.84 -0.53% -0.03 10150 4.85 4.80 4.86 5852 4.76 4.90 5753 -1.91% -18.86%
Yleiselektroniikka E 14.40 0.00% 0.00 - 14.40 14.40 14.40 22 14.00 14.40 13 0.00% 41.18%