SYNOPSYS koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: SYNOPSYS

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040512	26.43
20040511	26.57
20040510	26.62
20040507	26.70
20040506	26.82
20040505	27.17
20040504	27.10
20040503	26.79
20040430	26.73
20040429	26.93
20040428	27.66
20040427	28.28
20040426	28.28
20040423	28.77
20040422	28.40
20040421	28.36
20040420	28.60
20040419	29.40
20040416	28.68
20040415	29.15
20040414	29.05
20040413	29.30
20040412	29.63
20040408	29.42
20040407	29.72
20040406	29.86
20040405	30.78
20040402	30.56
20040401	29.26
20040331	28.73
20040330	29.01
20040329	29.10
20040326	28.47
20040325	28.70
20040324	28.13
20040323	27.98
20040322	27.59
20040319	28.01
20040318	28.62
20040317	28.47
20040316	27.56
20040315	27.49
20040312	28.28
20040311	27.93
20040310	28.97
20040309	29.52
20040308	29.82
20040305	30.35
20040304	30.29
20040303	29.84
20040302	30.03
20040301	29.65
20040227	29.62
20040226	30.12
20040225	29.83
20040224	29.88
20040223	34.43
20040220	35.57
20040219	35.30
20040218	35.46
20040217	35.90
20040213	35.26
20040212	35.73
20040211	35.86
20040210	35.68
20040209	36.35
20040206	36.09
20040205	35.19
20040204	34.52
20040203	35.35
20040202	35.52
20040130	35.29
20040129	35.49
20040128	35.26
20040127	37.32
20040126	37.36
20040123	37.00
20040122	36.60
20040121	36.18
20040120	37.11
20040116	37.05
20040115	36.17
20040114	35.70
20040113	35.87
20040112	36.67
20040109	35.66
20040108	35.79
20040107	36.18
20040106	35.74
20040105	34.69
20040102	33.67
20031231	33.86
20031230	34.27
20031229	34.75
20031226	34.13
20031224	33.60
20031223	34.22
20031222	33.87
20031219	33.36
20031218	33.75
20031217	32.91
20031216	33.44
20031215	33.79
20031212	34.27
20031211	33.45
20031210	32.67
20031209	31.79
20031208	31.79
20031205	30.55
20031204	31.20
20031203	31.25
20031202	31.00
20031201	30.85
20031128	29.96
20031126	29.57
20031125	29.29
20031124	29.69
20031121	29.08
20031120	29.15
20031119	29.15
20031118	28.90
20031117	29.96
20031114	30.28
20031113	30.77
20031112	30.87
20031111	30.06
20031110	30.30
20031107	30.85
20031106	31.66
20031105	31.78
20031104	31.52
20031103	31.99
20031031	31.72
20031030	31.98
20031029	32.29
20031028	32.48
20031027	31.41
20031024	30.89
20031023	30.77
20031022	30.88
20031021	31.40
20031020	31.11
20031017	29.42
20031016	29.65
20031015	28.59
20031014	28.56
20031013	28.19
20031010	27.07
20031009	27.10
20031008	28.63
20031007	28.07
20031006	27.60
20031003	28.86
20031002	29.29
20031001	30.71
20030930	30.91
20030929	31.35
20030926	31.00
20030925	31.70
20030924	32.31
20030923	66.90
20030922	67.50
20030919	68.57
20030918	67.98
20030917	67.30
20030916	66.90
20030915	64.35
20030912	64.53
20030911	64.09
20030910	64.13
20030909	66.79
20030908	67.84
20030905	67.75
20030904	68.95
20030903	68.38
20030902	68.48
20030829	68.21
20030828	68.39
20030827	67.45
20030826	66.59
20030825	66.43
20030822	67.51
20030821	68.87
20030820	68.19
20030819	69.00
20030818	67.71
20030815	66.63
20030814	66.25
20030813	65.04
20030812	64.91
20030811	64.36
20030808	60.44
20030807	61.71
20030806	60.59
20030805	63.19
20030804	63.05
20030801	62.82
20030731	62.59
20030730	60.00
20030729	60.72

Datum	Slot
20030728	60.95
20030725	60.15
20030724	60.02
20030723	60.92
20030722	61.04
20030721	60.17
20030718	60.46
20030717	60.69
20030716	63.61
20030715	65.91
20030714	65.53
20030711	64.46
20030710	63.80
20030709	64.39
20030708	65.09
20030707	64.82
20030703	62.68
20030702	63.32
20030701	62.44
20030630	61.93
20030627	62.40
20030626	63.35
20030625	63.59
20030624	61.92
20030623	61.70
20030620	61.88
20030619	61.34
20030618	62.26
20030617	61.80
20030616	61.73
20030613	59.59
20030612	61.05
20030611	60.94
20030610	61.08
20030609	63.60
20030606	64.02
20030605	63.90
20030604	62.91
20030603	61.90
20030602	61.24
20030530	61.29
20030529	60.99
20030528	59.90
20030527	58.56
20030523	58.65
20030522	58.92
20030521	50.90
20030520	50.47
20030519	50.00
20030516	51.60
20030515	51.96
20030514	51.24
20030513	51.43
20030512	52.19
20030509	51.44
20030508	50.70
20030507	51.10
20030506	50.87
20030505	50.67
20030502	50.00
20030501	49.70
20030430	48.61
20030429	48.59
20030428	48.13
20030425	47.20
20030424	48.52
20030423	48.60
20030422	48.37
20030421	47.16
20030417	47.45
20030416	46.15
20030415	45.91
20030414	46.10
20030411	44.35
20030410	44.55
20030409	44.66
20030408	46.14
20030407	46.72
20030404	45.29
20030403	44.24
20030402	44.56
20030401	43.13
20030331	42.57
20030328	43.68
20030327	44.83
20030326	44.83
20030325	44.27
20030324	43.40
20030321	45.27
20030320	44.99
20030319	45.65
20030318	45.18
20030317	44.39
20030314	42.35
20030313	42.20
20030312	40.19
20030311	40.01
20030310	40.02
20030307	40.92
20030306	40.56
20030305	40.24
20030304	40.50
20030303	40.88
20030228	40.78
20030227	40.69
20030226	40.46
20030225	40.92
20030224	40.74
20030221	41.15
20030220	40.46
20030219	39.75
20030218	39.56
20030214	38.36
20030213	36.50
20030212	37.31
20030211	37.29
20030210	36.64
20030207	36.98
20030206	37.57
20030205	37.70
20030204	38.17
20030203	38.89
20030131	38.67
20030130	38.49
20030129	39.41
20030128	38.58
20030127	38.48
20030124	39.16
20030123	40.24
20030122	39.17
20030121	39.20
20030117	40.00
20030116	40.63
20030115	42.50
20030114	42.97
20030113	41.77
20030110	43.27
20030109	43.64
20030108	42.10
20030107	41.69
20030106	43.63
20030103	42.25
20030102	46.92
20021231	46.15
20021230	46.15
20021227	46.24
20021226	46.17
20021224	45.77
20021223	45.69
20021220	44.97
20021219	44.21
20021218	44.56
20021217	45.47
20021216	45.76
20021213	44.38
20021212	45.34
20021211	45.22
20021210	44.79
20021209	43.45
20021206	45.37
20021205	43.96
20021204	48.10
20021203	50.70
20021202	50.90
20021129	51.98
20021127	50.85
20021126	50.12
20021125	52.86
20021122	51.72
20021121	52.25
20021120	49.36
20021119	47.98
20021118	48.85
20021115	49.92
20021114	48.94
20021113	45.15
20021112	45.45
20021111	44.75
20021108	46.50
20021107	46.01
20021106	47.35
20021105	48.24
20021104	41.61
20021101	39.64
20021031	37.85
20021030	37.48
20021029	36.75
20021028	37.41
20021025	37.27
20021024	35.99
20021023	36.56
20021022	35.60
20021021	37.56
20021018	36.16
20021017	37.00
20021016	36.81
20021015	38.23
20021014	38.91
20021011	38.93
20021010	36.71

Datum	Slot
20021009	34.41
20021008	33.23
20021007	32.63
20021004	34.87
20021003	34.12
20021002	34.60
20021001	37.86
20020930	38.15
20020927	39.41
20020926	40.59
20020925	42.72
20020924	41.49
20020923	41.08
20020920	42.24
20020919	42.14
20020918	42.98
20020917	43.91
20020916	44.51
20020913	44.77
20020912	44.50
20020911	46.01
20020910	45.43
20020909	44.22
20020906	42.49
20020905	40.98
20020904	42.40
20020903	41.58
20020830	43.15
20020829	43.88
20020828	42.89
20020827	44.56
20020826	46.55
20020823	45.79
20020822	47.25
20020821	44.00
20020820	44.67
20020819	45.46
20020816	43.02
20020815	42.16
20020814	41.17
20020813	39.10
20020812	40.90
20020809	41.20
20020808	41.33
20020807	40.69
20020806	40.93
20020805	38.57
20020802	40.24
20020801	40.96
20020731	42.77
20020730	43.08
20020729	42.85
20020726	41.43
20020725	40.55
20020724	42.94
20020723	41.82
20020722	43.92
20020719	44.77
20020718	45.10
20020717	46.01
20020716	45.51
20020715	44.01
20020712	45.42
20020711	44.95
20020710	47.64
20020709	48.52
20020708	52.38
20020705	54.05
20020703	53.24
20020702	52.23
20020701	53.05
20020628	54.81
20020627	54.70
20020626	53.49
20020625	52.88
20020624	53.13
20020621	54.39
20020620	54.18
20020619	55.29
20020618	53.69
20020617	53.10
20020614	50.92
20020613	50.11
20020612	51.09
20020611	49.87
20020610	50.77
20020607	50.44
20020606	50.25
20020605	49.64
20020604	49.83
20020603	48.98
20020531	50.44
20020530	50.99
20020529	50.60
20020528	51.47
20020524	52.70
20020523	52.17
20020522	51.15
20020521	50.90
20020520	51.13
20020517	52.39
20020516	51.57
20020515	52.57
20020514	52.49
20020513	49.56
20020510	48.77
20020509	49.53
20020508	49.88
20020507	47.53
20020506	46.07
20020503	41.71
20020502	42.72
20020501	43.72
20020430	45.11
20020429	44.20
20020426	45.60
20020425	47.65
20020424	48.02
20020423	49.04
20020422	49.88
20020419	50.68
20020418	51.60
20020417	51.86
20020416	51.46
20020415	49.79
20020412	49.88
20020411	47.27
20020410	49.21
20020409	48.87
20020408	49.79
20020405	50.10
20020404	51.17
20020403	50.90
20020402	52.65
20020401	53.96
20020328	55.16
20020327	53.32
20020326	52.25
20020325	51.83
20020322	52.99
20020321	53.74
20020320	53.20
20020319	53.71
20020318	53.05
20020315	51.40
20020314	51.83
20020313	51.80
20020312	52.96
20020311	55.21
20020308	52.58
20020307	51.62
20020306	52.57
20020305	52.84
20020304	52.67
20020301	49.47
20020228	47.10
20020227	48.11
20020226	49.40
20020225	48.66
20020222	46.51
20020221	45.68
20020220	50.04
20020219	48.54
20020215	49.78
20020214	51.45
20020213	51.45
20020212	51.11
20020211	50.59
20020208	49.36
20020207	47.54
20020206	48.72
20020205	49.96
20020204	52.06
20020131	51.88
20020130	53.78
20020129	52.68
20020128	53.95
20020125	53.87
20020124	55.17
20020123	53.83
20020122	52.33
20020118	53.29
20020117	53.97
20020116	53.39
20020115	55.68
20020114	55.21
20020111	56.54
20020110	57.80
20020109	58.27
20020108	58.30
20020107	57.91
20020104	57.99
20020103	58.55
20020102	58.86
20011231	59.07
20011228	59.70
20011227	58.61
20011226	58.69
20011224	58.01
20011221	58.48

Datum	Slot
20011220	57.42
20011219	57.91
20011218	57.65
20011217	56.17
20011214	54.97
20011213	54.40
20011212	54.66
20011211	55.30
20011210	56.10
20011207	55.52
20011206	55.61
20011205	55.00
20011204	53.03
20011203	55.39
20011130	55.03
20011129	55.25
20011128	55.15
20011127	56.83
20011126	58.25
20011123	54.10
20011121	53.49
20011120	52.84
20011119	52.37
20011116	51.52
20011115	51.06
20011114	50.86
20011113	50.34
20011112	49.82
20011109	49.46
20011108	49.91
20011107	50.98
20011106	52.55
20011105	49.91
20011102	47.86
20011101	48.44
20011031	47.00
20011030	47.58
20011029	47.31
20011026	49.40
20011025	49.03
20011024	48.90
20011023	49.77
20011022	49.17
20011019	47.16
20011018	45.75
20011017	45.78
20011016	44.43
20011015	43.31
20011012	42.18
20011011	42.37
20011010	42.51
20011009	42.35
20011008	42.17
20011005	40.94
20011004	42.02
20011003	43.49
20011002	40.16
20011001	38.83
20010928	40.11
20010927	39.75
20010926	38.91
20010925	40.30
20010924	39.61
20010921	37.04
20010920	37.50
20010919	39.00
20010918	40.65
20010917	42.45
20010910	44.00
20010907	43.75
20010906	43.50
20010905	46.55
20010904	45.48
20010831	46.14
20010830	45.46
20010829	46.21
20010828	47.44
20010827	47.69
20010824	47.85
20010823	46.25
20010822	51.15
20010821	51.08
20010820	52.22
20010817	52.05
20010816	53.10
20010815	54.35
20010814	53.50
20010813	52.31
20010810	52.30
20010809	53.49
20010808	53.68
20010807	54.03
20010806	53.58
20010803	55.21
20010802	53.52
20010801	54.12
20010731	51.75
20010730	50.95
20010727	50.53
20010726	50.05
20010725	49.40
20010724	50.25
20010723	50.36
20010720	51.15
20010719	52.20
20010718	50.25
20010717	48.99
20010716	48.30
20010713	48.80
20010712	48.34
20010711	44.05
20010710	45.25
20010709	45.46
20010706	45.36
20010705	45.07
20010703	45.95
20010702	46.50
20010629	48.39
20010628	45.95
20010627	46.03
20010626	50.80
20010625	52.50
20010622	51.82
20010621	52.36
20010620	54.85
20010619	57.95
20010618	54.82
20010615	54.80
20010614	55.61
20010613	58.29
20010612	58.25
20010611	58.25
20010608	59.74
20010607	60.99
20010606	58.89
20010605	59.40
20010604	56.34
20010601	56.35
20010531	56.88
20010530	57.19
20010529	59.15
20010525	61.37
20010524	62.75
20010523	60.00
20010522	62.07
20010521	60.81
20010518	59.97
20010517	60.50
20010516	59.00
20010515	56.72
20010514	54.26
20010511	54.75
20010510	54.85
20010509	54.80
20010508	56.57
20010507	55.47
20010504	55.12
20010503	54.04
20010502	56.29
20010501	56.76
20010430	57.43
20010427	54.94
20010426	52.33
20010425	51.86
20010424	51.00
20010423	50.69
20010420	52.10
20010419	53.02
20010418	51.94
20010417	44.89
20010416	49.66
20010412	53.23
20010411	52.51
20010410	51.76
20010409	46.93
20010406	47.69
20010405	47.94
20010404	45.62
20010403	44.31
20010402	46.00
20010330	46.94
20010329	46.50
20010328	43.12
20010327	47.25
20010326	45.00
20010323	46.31
20010322	44.81
20010321	45.56
20010320	48.38
20010319	48.19
20010316	49.25
20010315	50.75
20010314	51.75
20010313	52.62
20010312	55.00
20010309	58.00
20010308	60.19
20010307	61.88
20010306	59.06
20010305	55.75

Datum	Slot
20010302	53.95
20010301	53.81
20010228	54.31
20010227	56.12
20010226	57.62
20010223	52.88
20010222	52.88
20010221	49.00
20010220	50.56
20010216	52.52
20010215	51.88
20010214	50.34
20010213	50.75
20010212	49.88
20010209	49.50
20010208	50.69
20010207	51.31
20010206	53.38
20010205	52.25
20010202	53.95
20010201	55.38
20010131	52.00
20010130	54.88
20010129	53.44
20010126	51.75
20010125	52.06
20010124	53.73
20010123	55.12
20010122	55.06
20010119	53.19
20010118	49.94
20010117	50.81
20010116	50.25
20010112	51.56
20010111	51.44
20010110	50.06
20010109	49.25
20010108	48.12
20010105	48.00
20010104	47.56
20010103	50.25
20010102	44.19
20001229	47.44
20001228	48.62
20001227	48.06
20001226	47.06
20001222	47.56
20001221	43.91
20001220	42.25
20001219	43.62
20001218	44.75
20001215	40.25
20001214	43.69
20001213	45.44
20001212	47.81
20001211	49.12
20001208	50.06
20001207	46.75
20001206	46.00
20001205	47.69
20001204	43.50
20001201	42.12
20001130	39.00
20001129	34.88
20001128	35.59
20001127	36.50
20001124	35.94
20001122	35.62
20001121	35.69
20001120	36.00
20001117	36.00
20001116	35.31
20001115	36.06
20001114	35.88
20001113	34.12
20001110	34.69
20001109	36.00
20001108	36.31
20001107	36.56
20001106	35.38
20001103	35.50
20001102	36.50
20001101	35.12
20001031	34.88
20001030	34.25
20001027	33.00
20001026	34.06
20001025	31.81
20001024	33.50
20001023	34.75
20001020	35.56
20001019	35.00
20001018	31.88
20001017	32.38
20001016	34.50
20001013	35.56
20001012	34.62
20001011	36.31
20001010	36.92
20001009	38.81
20001006	39.50
20001005	38.44
20001004	37.12
20001003	37.50
20001002	37.00
20000929	37.88
20000928	38.75
20000927	36.25
20000926	36.62
20000925	36.75
20000922	36.25
20000921	37.00
20000920	37.06
20000919	37.00
20000918	37.12
20000915	37.25
20000914	37.31
20000913	37.12
20000912	37.19
20000911	37.06
20000908	36.75
20000907	37.31
20000906	36.77
20000905	38.00
20000901	38.88
20000831	37.06
20000830	36.94
20000825	34.81
20000824	34.62
20000823	33.00
20000822	32.12
20000821	32.56
20000818	34.50
20000817	32.25
20000816	29.81
20000815	29.38
20000814	29.38
20000811	30.75
20000810	30.19
20000809	30.25
20000808	33.50
20000807	34.12
20000804	33.31
20000803	34.44
20000802	32.25
20000801	31.50
20000731	32.56
20000728	30.94
20000727	31.31
20000726	31.44
20000725	32.06
20000724	31.94
20000721	32.00
20000720	32.75
20000719	31.06
20000718	31.06
20000717	31.38
20000714	32.38
20000713	32.56
20000712	33.50
20000711	32.56
20000710	35.00
20000707	35.50
20000706	34.00
20000705	33.44
20000703	36.56
20000630	34.56
20000629	35.25
20000628	35.88
20000627	34.88
20000626	42.62
20000623	41.75
20000622	43.81
20000621	46.38
20000620	46.00
20000619	44.94
20000616	43.62
20000615	43.50
20000614	42.38
20000613	44.69
20000612	44.00
20000608	45.56
20000607	49.12
20000606	49.50
20000605	51.94
20000601	49.25
20000531	47.31
20000530	46.44
20000526	42.06
20000525	42.94
20000524	44.75
20000523	42.69
20000522	42.25
20000519	43.63
20000518	42.75
20000517	44.00
20000516	43.69
20000515	41.75
20000512	39.81
20000511	39.62

« minder «

Stijgers:

Hoogste omzet:

Fortis	9,92	8,78%
Aegon	8,55	8,00%
ING	22,23	7,89%
Randstad	21,48	6,97%
UNIBAIL R...	147,60	5,61%

Fortis	12101814
ING	12033425
Aegon	5046922
Royal Dut...	3185777
Unilever	2782391

Dalers:

Laagste omzet:

Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%
Antonov	0,32	-3,03%
Van Lansc...	49,23	-1,54%
Macintosh	11,91	-1,08%

Hunter Douglas...	594
Van Lanschot...	880
Telegraaf	929
Macintosh	1124
Ballast Nedam...	1287

AEX	404,67	3,97%
AMX	575,25	2,94%
BEL	3.168,47	5,53%
BSE 20	15.071,48	4,06%
CAC 40	4.390,02	4,61%
DAX	6.350,25	3,64%
Dow Jones	11.188,23	-2,99%
FTSE	5.440,20	1,46%
HangSeng	20.794,27	1,99%

Jakarta	2.036,10	0,67%
KLSE	1.078,34	0,73%
Nasdaq	2.259,04	-3,20%
Nikkei	12.624,46	3,38%
S&P	1.236,82	-2,99%
Shanghai	2.143,42	-2,68%
Straits T	2.695,16	4,70%
Taiwan	6.658,69	5,57%
Thailand	2.695,16	4,70%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,55	8,00%
Ahold	8,92	2,19%
Akzo nobel	42,06	1,95%
Arcelor ...	45,90	5,52%
ASML	15,56	4,22%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	39,01	2,62%
Elsevier	11,12	2,71%
Fortis	9,92	8,78%
Hage