17.07.2019 19:27:35
FINLAND OMXH(TR)
24119.53
EUR
-225.6509
-0.93%
17.07.2019 17:34
 
Chart
Kursdaten
Kurs 24119.53 Eröffnung 24290.50
Diff. absolut -225.65 Tages-Hoch 24290.50
Diff. % -0.93 % Tages-Tief 24063.87
Volumen - Umsatz -
Schlusskurs vom 16.07.2019 24345.18 Volatilität in % -
Börse Letzter Handel 17.07.2019 / 17:34
Währung EUR Aktualisierungsstand 17.07.2019 / 19:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.64% 25197.9 21249.1
1 Woche 0.32% 24370.3 24035.2
1 Monat 2.32% 24568.1 23451.4
3 Monate -2.83% 25098.1 22764.0
6 Monate 5.22% 25197.9 22764.0
1 Jahr -3.53% 25556.8 21074.2
3 Jahre 29.02% 25556.8 18011.8
10.69
13
SMI
12.64
16.86
SMI
-4.42
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.69,"chartHeight":19.518028733638,"year":2017,"ID_NOTATION":"9174302"},"2018":{"performance":-4.42,"chartHeight":15.185579333289,"year":2018,"ID_NOTATION":"9174302"},"2019":{"performance":12.64,"chartHeight":20.339994943671,"year":2019,"ID_NOTATION":"9174302"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.07.2019 19:27:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALTIA OYJ 7.40 0.14% 0.01 193 7.40 7.40 7.40 1306 7.24 7.51 449 - 4.82%
AS TALLINK GRUPP FDR - - - - - - - - - - - - -
Afarak - - - - - - - - - - - - -
Ahlstrom-Munksjö 14.36 -0.28% -0.04 2825 14.34 14.32 14.46 179 14.24 14.48 1686 -0.55% 18.87%
Aktia Bank - - - - - - - - - - - - -
Alma Media 6.44 0.62% 0.04 8620 6.34 6.30 6.46 394 6.44 6.56 394 6.98% 16.25%
Apetit 8.70 0.00% 0.00 - 8.70 8.70 8.70 72 8.66 8.74 57 1.16% -3.33%
Asiakastieto Group 28.10 0.00% 0.00 - 28.10 28.10 28.10 31 25.50 30.20 44 -1.40% 12.85%
Aspo 9.06 0.00% 0.00 - 9.06 9.06 9.06 100 6.22 9.50 19 -1.95% 14.68%
Aspocomp Group - - - - - - - - - - - - -
Atria A 7.69 -0.65% -0.05 73 7.74 7.68 7.74 22 7.60 7.90 69 0.65% 17.05%
Bank Of Åland A 14.40 -0.69% -0.10 246 14.60 14.40 14.60 115 13.90 14.80 57 -0.69% 5.88%
Bank Of Åland B 14.35 0.00% 0.00 - 14.35 14.35 14.35 111 14.10 15.00 171 -1.37% 8.71%
Basware 18.16 0.11% 0.02 1303 18.60 18.14 18.60 7 18.00 18.28 12 -0.44% -54.37%
Biohit B 2.80 0.36% 0.01 16 2.74 2.74 2.80 80 2.03 2.77 3611 0.36% -5.10%
Bittium 6.32 0.80% 0.05 1263 6.26 6.26 6.32 31 6.26 6.50 169 0.64% -17.28%
CARGOTEC 31.88 -3.51% -1.16 9102 33.20 31.80 33.30 1126 31.24 32.40 1108 -1.60% 19.94%
CONSTI YHTIOET OYJ 5.30 0.00% 0.00 - 5.30 5.30 5.30 34 4.60 6.50 45 0.76% -1.49%
CapMan B 1.68 -0.24% -0.00 651 1.68 1.68 1.68 123 1.67 1.72 208 -1.29% 12.77%
Caverion 6.37 -1.85% -0.12 4483 6.50 6.36 6.50 387 6.32 6.49 439 -3.04% 24.66%
Citycon 9.23 0.27% 0.03 3298 9.20 9.18 9.27 1271 9.16 9.30 604 0.68% 14.01%
Componenta 0.15 0.00% 0.00 - 0.15 0.15 0.15 1279 0.15 0.29 40000 -3.31% 1.96%
Cramo 8.11 -1.93% -0.16 34349 8.28 8.04 8.31 5127 8.02 8.19 3281 -19.71% -44.57%
DNA PLC 20.94 0.05% 0.01 17609 20.94 20.94 20.98 233 20.76 21.10 233 -0.48% 22.60%
Digia 3.37 0.00% 0.00 - 3.37 3.37 3.37 438 3.12 3.39 313 -0.59% 21.66%
Digitalist Group 0.05 0.00% 0.00 - 0.05 0.05 0.05 7832 0.05 0.05 3061 3.20% 8.40%
Dovre Group 0.24 0.00% 0.00 - 0.24 0.24 0.24 1848 0.22 0.23 13249 -0.42% 17.16%
EQ Oyj 9.10 0.00% 0.00 - 9.10 9.10 9.10 303 9.10 9.50 20 -0.44% 19.11%
EVLI PANKKI OYJ B 8.12 0.00% 0.00 - 8.12 8.12 8.12 25 6.12 8.20 47 4.10% 11.85%
Efore 0.06 0.00% 0.00 - 0.06 0.06 0.06 19839 0.06 0.07 3660 5.56% 72.73%
Elecster A 8.85 0.00% 0.00 - 8.85 8.85 8.85 16 8.40 9.00 48 -4.32% 5.99%
Elisa Corp. 41.31 0.88% 0.36 104646 40.91 40.76 41.41 43 40.01 41.34 37 -3.26% 14.62%
Endomines 0.35 0.00% 0.00 - 0.35 0.35 0.35 3691 0.34 0.50 374 - -22.91%
Etteplan 10.00 0.00% 0.00 - 10.00 10.00 10.00 44 9.70 10.00 45 -1.48% 25.63%
Exel Composites 4.27 0.00% 0.00 - 4.27 4.27 4.27 44 4.21 4.30 47 - 5.43%
F-Secure 2.45 -1.51% -0.04 1547 2.43 2.42 2.45 83 2.34 3.20 500 -4.39% 6.86%
FORTUM 20.33 -0.39% -0.08 365933 20.40 20.30 20.46 327 15.00 20.72 2190 2.88% 6.86%
Finnair 6.82 -13.62% -1.07 73186 7.20 6.79 7.30 869 6.75 6.89 7391 -6.96% -3.60%
Fiskars 13.66 -0.73% -0.10 965 13.74 13.62 13.78 310 13.60 19.10 1 -0.72% -8.02%
Glaston Oyj 1.28 1.18% 0.01 883 1.28 1.28 1.28 151 1.27 2.74 500 0.39% -15.02%
HARVIA OYJ 7.26 -0.27% -0.02 45 7.26 7.26 7.26 83 7.00 7.52 685 -0.27% 32.36%
HKScan A 1.60 0.50% 0.01 3377 1.61 1.60 1.61 1340 1.60 2.37 1777 0.12% 13.30%
Hoivatilat - - - - - - - - - - - - -
Honkarakenne B 2.26 0.89% 0.02 15 2.26 2.26 2.26 189 2.25 3.44 159 -4.27% 13.71%
Huhtamäki 36.82 -1.29% -0.48 140613 37.33 36.65 37.65 1356 36.21 37.52 1313 2.28% 36.52%
Ilkka-Yhtymä 2 3.59 0.00% 0.00 - 3.59 3.59 3.59 400 2.10 3.68 82 - 2.87%
Incap 14.20 0.00% 0.00 - 14.20 14.20 14.20 105 14.10 14.35 20 1.43% 93.99%
Innofactor 0.62 -1.28% -0.01 363 0.62 0.62 0.62 7007 0.62 0.93 10074 - 74.30%
Investors House 6.40 0.00% 0.00 - 6.40 6.40 6.40 61 6.20 6.40 31 - 7.56%
KAMUX OYJ 5.34 0.00% 0.00 - 5.34 5.34 5.34 36 5.32 5.60 81 -0.74% -0.37%
KEMIRA 12.47 0.00% 0.00 28355 12.57 12.43 12.57 4043 12.39 12.61 4448 -0.08% 26.79%
KESKO B 50.48 0.24% 0.12 35563 49.95 49.79 50.64 991 49.66 51.96 881 1.57% 7.17%
KOJAMO OYJ 13.14 0.92% 0.12 4963 13.00 13.00 13.18 1061 13.06 13.26 3001 -0.76% 60.71%
KONE 51.30 0.83% 0.42 242149 50.86 50.86 51.50 977 50.42 52.24 939 0.39% 23.55%
KONECRANES 31.17 -3.47% -1.12 124154 32.37 31.05 32.65 1599 30.66 31.86 1545 -0.09% 22.59%
Keskisuomalainen A 9.62 0.00% 0.00 - 9.62 9.62 9.62 55 8.52 11.00 213 - 8.58%
Kesko 'A' 46.60 -0.21% -0.10 43 46.50 46.50 46.60 10 46.40 46.60 97 1.97% 6.64%
Kesla A 4.54 0.00% 0.00 - 4.54 4.54 4.54 36 4.30 4.70 70 0.89% 14.07%
Lassila & Tikanoja 13.66 -1.58% -0.22 416 13.90 13.66 13.96 300 13.54 13.86 343 -2.71% -8.45%
Lehto Group 2.35 -2.49% -0.06 14526 2.38 2.35 2.40 1360 2.33 2.38 1114 -5.93% -44.75%
MARTELA A 3.02 0.00% 0.00 - 3.02 3.02 3.02 183 3.03 3.25 50 - 1.68%
METSAE BOARD A 7.36 -0.54% -0.04 67 7.40 7.36 7.40 188 6.44 7.36 98 5.14% 19.87%
METSAE BOARD B 4.52 -3.50% -0.16 103390 4.67 4.49 4.67 10212 4.44 4.60 10064 1.61% -8.20%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
Marimekko 27.10 1.50% 0.40 12 27.10 27.10 27.10 15 26.50 27.50 19 -0.37% 27.14%
NIXU CORP. - - - - - - - - - - - - -
NOKIA 4.54 -0.88% -0.04 3951937 4.54 4.49 4.56 9784 4.40 4.67 1320 3.63% -8.74%
NOKIAN TYRES 27.33 -1.94% -0.54 107144 27.87 27.26 27.98 1630 26.82 27.52 39 0.07% 1.90%
Neo Industrial 'B' 2.18 -0.91% -0.02 962 2.11 2.10 2.18 136 2.10 2.20 248 3.29% 9.45%
Neste Corp 30.43 -0.91% -0.28 217304 30.60 30.30 30.78 1464 29.56 31.21 1464 1.50% 35.73%
NoHo Partners 8.72 0.00% 0.00 - 8.72 8.72 8.72 42 8.28 11.95 169 - -3.11%
Nordea Bank 69.65 -2.15% -1.53 2029932 70.85 69.21 70.85 500 68.58 70.65 500 -1.25% -6.70%
Nurminen Logistics 0.29 0.00% 0.00 - 0.29 0.29 0.29 2000 0.27 0.49 4000 - 16.73%
OMA SAASTOPANKKI OYJ - - - - - - - - - - - - -
OUTOKUMPU 2.69 -4.85% -0.14 213166 2.79 2.67 2.79 16574 2.62 2.74 16574 1.04% -11.53%
OUTOTEC 5.18 -2.59% -0.14 49482 5.32 5.15 5.34 500 3.40 6.01 125 3.46% 72.96%
Olvi A 34.85 0.58% 0.20 54 34.35 34.35 34.85 5 34.55 35.00 10 - 12.78%
Oriola 'A' 1.97 -1.75% -0.04 776 2.03 1.97 2.03 126 1.93 2.02 114 2.08% -0.25%
Oriola 'B' 2.02 -2.42% -0.05 18420 2.00 1.99 2.07 1863 1.99 2.03 1591 2.75% 1.81%
Orion A 33.35 -0.74% -0.25 54 33.25 33.25 33.35 199 31.50 32.95 190 -0.30% 11.54%
Orion B 32.35 -3.61% -1.21 143701 33.55 32.35 33.58 1376 31.79 32.91 1497 -4.52% 6.94%
Ovaro Kiinteistösijo 4.00 0.50% 0.02 92 4.00 4.00 4.00 92 4.00 5.34 60 0.76% -17.07%
Panostaja 0.84 0.24% 0.00 868 0.83 0.83 0.84 433 0.83 0.95 447 0.72% -11.74%
Pihlajalinna 11.30 0.00% 0.00 - 11.30 11.30 11.30 238 11.06 11.34 49 -4.88% 31.40%
Plc Uutechnic 'A' 0.45 0.00% 0.00 - 0.45 0.45 0.45 1481 0.44 0.46 962 -0.44% 36.59%
Ponsse 30.60 0.00% 0.00 63 30.48 30.48 30.60 131 30.30 30.75 10 -1.13% 24.14%
PunaMusta Media 6.30 0.00% 0.00 - 6.30 6.30 6.30 67 6.25 6.25 55 - 5.00%
QPR Software 2.22 0.00% 0.00 - 2.22 2.22 2.22 158 2.12 2.24 74 4.72% 38.75%
QT Group 13.15 0.00% 0.00 - 13.15 13.15 13.15 61 12.65 12.70 40 - -
ROVIO ENTERTAINMENT 6.58 -2.01% -0.14 20730 6.60 6.42 6.65 2423 6.49 6.64 1804 -5.12% 72.66%
Raisio V 2.96 0.68% 0.02 7190 2.92 2.92 2.96 70 2.80 3.79 41 1.37% 27.04%
Ramirent 8.93 -0.14% -0.01 10768 8.92 8.92 8.93 4548 8.76 9.11 4467 -0.20% 65.20%
Rapala VMC 3.11 0.00% 0.00 - 3.11 3.11 3.11 169 3.18 3.20 78 -1.89% 1.97%
Raute A 23.00 0.00% 0.00 - 23.00 23.00 23.00 48 22.60 23.00 44 - 7.98%
Revenio Group 18.88 -3.87% -0.76 1297 19.16 18.88 19.30 135 18.68 19.04 135 0.72% 53.92%
Robit Oyj 2.72 0.00% 0.00 - 2.72 2.72 2.72 205 2.80 4.00 1000 - 71.61%
SANOMA 8.73 -0.63% -0.06 2617 8.74 8.72 8.78 303 8.65 8.80 685 -2.24% 2.95%
SCISYS 1.47 1.03% 0.01 3210 1.53 1.47 1.53 141 1.14 1.52 369 - -14.96%
SILMAEASEMA OYJ 5.32 0.00% 0.00 - 5.32 5.32 5.32 52 5.12 5.56 49 0.38% 15.90%
SRV Group 1.70 1.49% 0.03 1118 1.67 1.61 1.70 138 1.55 1.71 110 -0.58% -
SSAB A 29.05 -2.12% -0.63 675281 29.46 28.89 29.48 20329 28.68 29.53 17620 -4.16% -4.63%
SSAB B 26.17 -2.17% -0.58 170508 26.25 26.03 26.30 6117 25.92 26.77 1000 -1.95% 5.40%
Saga Furs C 9.82 -1.41% -0.14 100 9.82 9.82 9.82 24 9.66 11.00 18 -0.90% 34.23%
Sampo 'A' 42.04 -0.45% -0.19 157653 42.06 41.92 42.23 1058 40.91 42.24 100 0.48% 10.32%
Scanfil 4.06 0.00% 0.00 - 4.06 4.06 4.06 47 4.02 5.58 500 0.74% 9.14%
Sievi Capital 1.25 0.00% 0.00 - 1.25 1.25 1.25 136 1.20 1.27 232 0.40% 3.31%
Siili Solutions - - - - - - - - - - - - -
Solteq 1.45 3.57% 0.05 958 1.42 1.42 1.45 150 1.35 1.50 514 -1.41% 8.53%
Soprano 0.30 0.00% 0.00 - 0.30 0.30 0.30 2047 0.28 0.30 2759 - 10.70%
Sotkamo Silver 0.34 1.35% 0.00 8539 0.34 0.33 0.34 1951 0.34 0.95 2309 -2.76% -11.74%
Stockmann A 2.31 0.00% 0.00 - 2.31 2.31 2.31 396 2.26 2.45 126 -4.55% 11.59%
Stockmann B 2.04 -0.49% -0.01 1588 2.04 2.04 2.04 93 1.95 2.05 386 -1.69% 7.82%
Stora Enso A 13.00 0.00% 0.00 - 13.00 13.00 13.00 73 12.95 13.20 17 -7.14% 17.12%
Stora Enso Oyj R 9.86 -2.64% -0.27 732061 10.10 9.83 10.16 108 9.79 9.97 106 -0.96% -1.91%
Suominen 2.58 0.78% 0.02 573 2.58 2.58 2.58 183 2.53 2.90 82 4.88% 40.60%
TOKMANNI GROUP CORP 8.11 -0.86% -0.07 8807 8.20 8.09 8.20 316 8.03 8.18 316 -0.25% 13.11%
Taaleri Oyj - - - - - - - - - - - - -
Talenom Oyj - - - - - - - - - - - - -
Technopolis - - - - - - - - - - - - -
Tecnotree 0.07 -1.68% -0.00 1000 0.07 0.07 0.07 3848 0.06 0.16 1374 - 44.35%
Teleste 5.94 0.00% 0.00 - 5.94 5.94 5.94 798 5.88 6.60 31 -0.34% 13.36%
Telia Company 42.37 -0.47% -0.20 1999357 42.50 42.29 42.76 12485 41.65 43.09 12050 -2.45% 1.72%
Terveystalo 8.93 0.00% 0.00 - 8.93 8.93 8.93 260 5.00 8.94 18 -1.00% -
Tieto 24.11 -0.62% -0.15 12887 24.24 23.76 24.24 750 23.02 25.30 750 -3.88% 3.06%
Tikkurila 14.90 -0.27% -0.04 2810 14.91 14.90 15.10 217 14.68 14.92 217 1.36% 23.88%
Trainers´ House 0.38 0.00% 0.00 - 0.38 0.38 0.38 2639 0.25 0.45 549 0.26% 2.69%
Tulikivi A 0.14 0.00% 0.00 - 0.14 0.14 0.14 2185 0.14 0.16 1236 -5.70% 44.85%
UPM-KYMMENE 22.32 -2.36% -0.54 252584 22.87 22.24 22.91 2006 21.93 22.69 5 -0.36% 0.95%
Uponor 9.33 -0.90% -0.09 2090 9.41 9.30 9.47 597 9.27 9.41 350 0.53% 9.67%
Vaisala 19.85 3.06% 0.59 275 19.84 19.82 19.85 17 19.50 22.00 21 -5.02% 21.78%
Valmet OYJ 21.98 1.57% 0.34 171008 21.66 21.66 22.20 2534 21.78 22.16 2534 -0.09% 21.03%
Valoe Oyj 0.18 0.85% 0.00 16571 0.17 0.17 0.18 1198 0.17 0.23 751 -10.89% 34.35%
Viking Line 18.20 0.00% 0.00 - 18.20 18.20 18.20 2 10.00 18.80 50 - 34.81%
WARTSILA 12.46 -0.08% -0.01 747402 12.50 12.15 12.55 90 12.32 12.47 100 2.68% -10.23%
Wulff Group 1.57 0.00% 0.00 - 1.57 1.57 1.57 273 1.57 1.66 564 -2.48% -6.55%
YIT 5.28 -2.04% -0.11 15637 5.33 5.25 5.33 1591 5.24 5.33 3278 -0.83% 5.59%
Yleiselektroniikka E 8.65 0.00% 0.00 - 8.65 8.65 8.65 500 8.65 8.70 727 - 18.49%