KOERS: VERISIGN
Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry
« minder «
DatumSlot
2004081716.53
2004081616.93
2004081316.58
2004081216.68
2004081116.92
2004081017.03
2004080916.55
2004080616.44
2004080516.87
2004080417.07
2004080317.00
2004080217.61
2004073017.51
2004072917.59
2004072817.47
2004072717.68
2004072616.86
2004072317.10
2004072217.97
2004072117.50
2004072017.72
2004071916.87
2004071616.95
2004071517.32
2004071417.20
2004071317.47
2004071217.73
2004070917.86
2004070817.20
2004070717.72
2004070617.91
2004070218.60
2004070119.24
2004063019.90
2004062919.29
2004062819.31
2004062519.37
2004062418.92
2004062318.34
2004062217.59
2004062117.39
2004061817.96
2004061717.77
2004061617.56
2004061517.70
2004061417.12
2004061017.61
2004060917.42
2004060817.67
2004060717.83
2004060417.50
2004060317.42
2004060218.04
2004060117.93
2004052818.14
2004052718.14
2004052618.58
2004052518.64
2004052418.35
2004052117.75
2004052017.66
2004051917.90
2004051817.37
2004051717.98
2004051417.85
2004051318.47
2004051218.21
2004051117.95
2004051016.90
2004050717.70
2004050617.57
2004050517.40
2004050416.86
2004050316.87
2004043016.21
2004042917.02
2004042817.38
2004042717.18
2004042617.26
2004042317.24
2004042216.13
2004042115.84
2004042015.55
2004041916.44
2004041615.94
2004041516.24
2004041416.43
2004041316.54
2004041217.25
2004040817.29
2004040717.03
2004040617.23
2004040517.74
2004040217.43
2004040116.39
2004033116.59
2004033016.79
2004032916.32
2004032616.26
2004032516.03
2004032415.23
2004032315.04
2004032215.20
2004031915.65
2004031815.76
2004031716.04
2004031615.56
2004031515.40
2004031216.20
2004031115.88
2004031015.81
2004030916.55
2004030816.67
2004030517.03
2004030417.35
2004030317.05
2004030217.36
2004030117.42
2004022717.41
2004022617.94
2004022517.78
2004022417.45
2004022317.56
2004022018.26
2004021918.00
2004021817.90
2004021718.17
2004021317.86
2004021218.33
2004021118.86
2004021018.45
2004020918.40
2004020618.19
2004020517.79
2004020417.33
2004020317.65
2004020217.61
2004013017.48
2004012917.76
2004012818.62
2004012718.75
2004012619.51
2004012319.13
2004012219.20
2004012119.90
2004012020.93
2004011619.72
2004011519.37
2004011419.69
2004011319.69
2004011218.73
2004010917.98
2004010818.38
2004010717.59
2004010617.90
2004010517.10
2004010216.34
2003123116.30
2003123016.39
2003122916.61
2003122616.10
2003122416.28
2003122316.10
2003122215.74
2003121915.90
2003121815.85
2003121715.32
2003121615.54
2003121515.51
2003121215.85
2003121115.84
2003121015.27
2003120915.48
2003120815.77
2003120515.86
2003120416.22
2003120316.27
2003120216.49
2003120116.43
2003112816.21
2003112615.95
2003112516.11
2003112416.29
2003112115.41
2003112015.43
2003111915.42
2003111814.95
2003111715.65
2003111416.14
2003111316.85
2003111217.13
2003111116.50
2003111016.67
2003110717.07
2003110616.91
2003110517.25
2003110416.76
2003110317.05
2003103115.90
2003103015.90
DatumSlot
2003102915.87
2003102816.06
2003102715.28
2003102414.43
2003102314.63
2003102214.93
2003102115.66
2003102015.10
2003101715.17
2003101615.46
2003101514.80
2003101414.97
2003101314.85
2003101014.73
2003100914.59
2003100814.36
2003100714.18
2003100614.13
2003100313.98
2003100213.65
2003100113.57
2003093013.46
2003092913.45
2003092612.88
2003092513.20
2003092413.72
2003092314.69
2003092214.70
2003091915.33
2003091815.84
2003091715.70
2003091615.81
2003091515.24
2003091215.07
2003091115.90
2003091015.35
2003090915.79
2003090816.07
2003090515.37
2003090415.20
2003090314.88
2003090215.34
2003082914.98
2003082814.98
2003082714.54
2003082614.15
2003082514.08
2003082214.22
2003082114.23
2003082014.49
2003081914.17
2003081813.84
2003081513.50
2003081413.35
2003081313.85
2003081213.42
2003081112.88
2003080812.49
2003080712.41
2003080612.51
2003080512.98
2003080412.61
2003080112.94
2003073113.36
2003073012.92
2003072913.21
2003072812.88
2003072512.46
2003072412.58
2003072312.97
2003072212.80
2003072113.00
2003071813.50
2003071713.44
2003071614.14
2003071515.12
2003071415.29
2003071114.37
2003071014.40
2003070915.60
2003070815.84
2003070714.88
2003070314.30
2003070214.22
2003070114.23
2003063013.79
2003062713.95
2003062614.22
2003062513.53
2003062412.96
2003062313.40
2003062013.97
2003061914.41
2003061815.17
2003061715.25
2003061614.93
2003061314.06
2003061214.37
2003061114.22
2003061014.24
2003060914.30
2003060614.92
2003060515.28
2003060415.73
2003060315.80
2003060214.79
2003053014.98
2003052914.67
2003052814.34
2003052714.40
2003052313.70
2003052213.20
2003052113.08
2003052012.43
2003051912.77
2003051613.49
2003051513.26
2003051412.77
2003051312.60
2003051212.00
2003050911.77
2003050811.43
2003050711.70
2003050612.28
2003050512.10
2003050211.96
2003050111.60
2003043012.41
2003042911.90
2003042811.27
2003042510.87
2003042410.13
2003042310.74
2003042210.64
2003042110.21
2003041710.33
2003041610.20
200304159.83
200304149.56
200304119.21
200304109.18
200304099.18
200304089.43
200304079.34
200304049.41
200304039.64
200304029.41
200304018.63
200303318.74
200303288.93
200303279.01
200303269.11
200303258.71
200303248.50
200303218.99
200303208.85
200303198.72
200303188.90
200303178.55
200303148.06
200303137.91
200303127.22
200303117.25
200303107.43
200303077.58
200303067.68
200303057.54
200303047.43
200303037.65
200302287.71
200302277.43
200302267.09
200302257.32
200302247.29
200302217.75
200302207.47
200302197.55
200302187.38
200302147.15
200302137.30
200302127.22
200302117.65
200302107.72
200302077.70
200302067.91
200302057.94
200302048.11
200302038.39
200301318.25
200301308.27
200301298.74
200301288.87
200301278.54
200301248.94
2003012310.50
2003012210.09
200301219.70
200301179.36
2003011610.08
2003011510.56
DatumSlot
2003011410.54
2003011310.29
2003011010.46
2003010910.60
200301089.65
200301079.61
200301068.77
200301038.55
200301028.48
200212318.02
200212308.01
200212278.42
200212268.54
200212248.50
200212238.71
200212208.33
200212198.49
200212188.62
200212179.29
200212169.15
200212138.81
200212129.19
200212119.15
200212108.95
200212098.51
200212069.01
200212059.21
200212048.83
200212039.02
200212029.83
2002112910.51
2002112710.10
200211269.97
2002112510.57
2002112210.36
2002112110.59
200211209.78
200211199.14
200211189.22
200211158.58
200211148.50
200211138.39
200211128.33
200211117.93
200211088.71
200211079.18
2002110610.18
200211059.18
200211048.58
200211018.26
200210318.05
200210308.00
200210297.95
200210288.11
200210258.13
200210247.41
200210237.42
200210227.03
200210216.91
200210186.76
200210176.74
200210166.36
200210156.18
200210145.22
200210115.35
200210104.63
200210094.29
200210084.13
200210074.31
200210044.55
200210034.91
200210024.84
200210015.20
200209305.05
200209275.56
200209265.77
200209256.04
200209246.05
200209236.01
200209206.37
200209196.29
200209186.92
200209176.82
200209167.22
200209137.57
200209127.36
200209117.67
200209107.48
200209097.30
200209067.19
200209056.92
200209047.10
200209036.53
200208307.18
200208297.30
200208287.10
200208277.59
200208268.10
200208238.08
200208228.79
200208217.48
200208206.40
200208196.75
200208166.09
200208156.06
200208145.77
200208135.09
200208125.73
200208095.64
200208085.97
200208075.74
200208066.38
200208055.61
200208025.94
200208016.14
200207316.40
200207306.48
200207296.54
200207266.70
200207255.25
200207245.87
200207235.55
200207225.87
200207196.76
200207187.30
200207177.21
200207167.36
200207156.67
200207126.04
200207115.94
200207104.99
200207094.83
200207085.76
200207056.14
200207035.75
200207025.83
200207016.92
200206287.19
200206277.38
200206267.40
200206257.65
200206248.35
200206217.80
200206208.55
200206199.01
200206189.18
200206179.37
200206149.08
200206139.12
200206129.22
200206119.25
200206109.21
200206079.15
200206069.48
200206059.45
200206049.67
200206039.27
200205319.68
2002053010.01
2002052910.06
2002052810.02
2002052410.08
2002052310.50
2002052210.06
200205219.97
2002052011.33
2002051711.31
2002051610.94
2002051511.01
2002051410.55
2002051310.01
2002051010.00
200205099.85
2002050810.25
200205078.88
200205068.42
200205038.75
200205028.41
200205019.04
200204309.25
200204298.07
200204269.89
2002042518.24
2002042418.00
2002042321.58
2002042222.49
2002041924.53
2002041824.84
2002041726.11
2002041626.45
2002041525.90
2002041225.32
2002041124.03
2002041023.74
2002040924.03
2002040824.95
2002040524.35
2002040424.20
2002040325.77
2002040225.25
DatumSlot
2002040127.00
2002032827.00
2002032726.48
2002032625.89
2002032526.48
2002032227.67
2002032128.02
2002032026.42
2002031929.13
2002031829.92
2002031530.36
2002031430.48
2002031329.51
2002031230.02
2002031132.51
2002030831.50
2002030727.93
2002030628.65
2002030529.34
2002030429.01
2002030126.86
2002022823.73
2002022725.26
2002022624.56
2002022524.44
2002022223.50
2002022122.71
2002022024.49
2002021923.53
2002021525.00
2002021425.61
2002021325.51
2002021226.31
2002021125.68
2002020827.06
2002020724.10
2002020623.93
2002020526.45
2002020428.90
2002013130.86
2002013031.76
2002012932.09
2002012833.29
2002012534.67
2002012436.25
2002012336.71
2002012234.19
2002011833.95
2002011735.25
2002011633.28
2002011535.69
2002011435.09
2002011136.21
2002011037.46
2002010934.87
2002010836.05
2002010734.05
2002010436.31
2002010337.34
2002010238.06
2001123138.04
2001122838.90
2001122738.91
2001122638.62
2001122438.42
2001122139.82
2001122037.94
2001121941.12
2001121842.89
2001121741.98
2001121440.99
2001121341.92
2001121242.75
2001121140.80
2001121041.67
2001120742.33
2001120642.93
2001120540.33
2001120437.58
2001120336.73
2001113037.36
2001112937.73
2001112839.30
2001112740.03
2001112640.02
2001112340.02
2001112139.17
2001112041.23
2001111946.50
2001111645.23
2001111544.66
2001111446.75
2001111346.03
2001111243.83
2001110942.83
2001110841.20
2001110741.73
2001110641.55
2001110540.21
2001110238.73
2001110136.94
2001103138.71
2001103039.91
2001102939.66
2001102642.82
2001102553.34
2001102449.45
2001102347.00
2001102247.27
2001101947.24
2001101847.43
2001101745.43
2001101649.76
2001101549.94
2001101249.08
2001101151.50
2001101046.64
2001100945.09
2001100847.80
2001100546.80
2001100447.28
2001100346.17
2001100242.44
2001100142.25
2001092841.90
2001092739.51
2001092637.95
2001092542.22
2001092439.86
2001092138.30
2001092039.99
2001091942.90
2001091840.32
2001091739.90
2001091040.08
2001090738.55
2001090634.16
2001090536.45
2001090438.44
2001083141.05
2001083039.74
2001082938.69
2001082844.64
2001082747.69
2001082447.01
2001082344.01
2001082244.07
2001082143.20
2001082044.48
2001081746.65
2001081647.65
2001081546.07
2001081448.98
2001081349.61
2001081049.35
2001080950.65
2001080851.88
2001080754.75
2001080653.24
2001080354.20
2001080255.95
2001080155.94
2001073154.61
2001073055.33
2001072754.10
2001072647.17
2001072547.24
2001072444.36
2001072342.90
2001072042.95
2001071945.54
2001071849.87
2001071755.89
2001071652.30
2001071354.48
2001071256.30
2001071150.25
2001071052.95
2001070951.30
2001070651.19
2001070554.11
2001070358.61
2001070260.50
2001062960.01
2001062856.38
2001062757.29
2001062656.69
2001062560.07
2001062258.53
2001062158.63
2001062056.36
2001061949.14
2001061850.46
2001061550.11
2001061450.10
2001061354.01
2001061257.95
2001061153.91
2001060855.66
2001060758.75
DatumSlot
2001060654.09
2001060556.60
2001060454.30
2001060156.24
2001053156.50
2001053055.21
2001052958.05
2001052562.47
2001052464.95
2001052361.97
2001052266.01
2001052167.66
2001051860.74
2001051758.00
2001051655.47
2001051551.54
2001051451.36
2001051152.54
2001051053.39
2001050954.95
2001050858.25
2001050755.52
2001050457.04
2001050356.49
2001050259.40
2001050152.55
2001043051.28
2001042751.91
2001042646.22
2001042546.60
2001042441.93
2001042346.90
2001042050.92
2001041951.36
2001041847.43
2001041744.13
2001041642.26
2001041244.95
2001041143.82
2001041039.87
2001040933.60
2001040633.38
2001040534.06
2001040430.75
2001040328.00
2001040235.75
2001033035.44
2001032932.25
2001032833.06
2001032737.62
2001032635.25
2001032333.38
2001032235.00
2001032133.00
2001032032.00
2001031934.00
2001031633.94
2001031534.44
2001031438.00
2001031337.12
2001031236.94
2001030940.44
2001030844.62
2001030747.00
2001030648.69
2001030546.94
2001030250.56
2001030154.00
2001022847.69
2001022748.19
2001022653.31
2001022348.88
2001022248.12
2001022150.69
2001022056.31
2001021659.75
2001021563.98
2001021463.00
2001021357.88
2001021258.50
2001020959.94
2001020861.62
2001020764.38
2001020668.81
2001020570.06
2001020267.50
2001020175.00
2001013173.50
2001013077.81
2001012980.88
2001012676.25
2001012573.62
2001012481.50
2001012374.50
2001012277.75
2001011979.44
2001011891.94
2001011788.50
2001011678.38
2001011284.88
2001011187.44
2001011079.56
2001010973.12
2001010866.69
2001010568.81
2001010476.88
2001010380.61
2001010261.81
2000122974.19
2000122879.62
2000122781.31
2000122679.75
2000122280.44
2000122168.12
2000122068.81
2000121979.75
2000121886.44
2000121593.56
2000121495.44
20001213102.00
20001212112.06
20001211116.00
20001208111.98
20001207102.38
20001206103.62
20001205101.38
2000120487.00
2000120184.88
2000113086.69
2000112980.75
2000112882.09
2000112787.19
2000112493.25
2000112285.06
2000112194.06
20001120104.62
20001117113.75
20001116117.94
20001115119.94
20001114119.06
20001113108.75
20001110113.19
20001109123.06
20001108127.12
20001107139.75
20001106143.27
20001103142.38
20001102135.88
20001101127.31
20001031132.00
20001030116.94
20001027127.31
20001026142.31
20001025147.44
20001024168.31
20001023176.62
20001020177.31
20001019166.86
20001018153.50
20001017158.38
20001016165.12
20001013162.00
20001012147.50
20001011157.62
20001010177.38
20001009186.69
20001006188.06
20001005193.31
20001004183.56
20001003180.00
20001002191.88
20000929202.56
20000928208.38
20000927194.44
20000926186.56
20000925192.19
20000922194.88
20000921191.19
20000920194.00
20000919188.19
20000918179.86
20000915180.56
20000914175.69
20000913173.00
20000912166.27
20000911171.75
20000908171.88
20000907178.69
20000906170.19
20000905181.31
20000901185.94
20000831198.88
20000830193.75
20000825176.38
20000824178.44
20000823174.12
20000822166.19
20000821162.69
20000818159.75
20000817157.25

« minder «
Stijgers: Hoogste omzet:
AMG8,4113,16%
Ordina3,349,90%
nieuwe st...12,948,70%
Aegon5,037,94%
Logicacmg0,847,69%
Fortis11614185
Aegon11091570
ING8430833
Royal Dut...8215451
KPN6273379
Dalers: Laagste omzet:
Spyker Ca...2,50-8,76%
Sligro Fo...13,96-6,18%
Kas Bank9,62-4,75%
Grontmij17,70-3,12%
OCE3,22-3,01%
Van Lanschot...750
Spyker Cars...1201
Eriks Groep...1877
Telegraaf2113
Kas Bank3043
AEX261,781,37%
AMX336,342,71%
BEL2.004,321,19%
BSE 2010.275,600,00%
CAC 403.359,920,31%
DAX4.983,990,22%
Dow Jones8.952,89-0,91%
FTSE4.579,640,39%
HangSeng15.563,313,46%
Jakarta1.437,340,00%
KLSE838,28-1,01%
Nasdaq1.628,03-0,26%
Nikkei8.859,561,28%
S&P927,45-0,47%
Shanghai1.880,723,29%
Straits T1.924,875,20%
Taiwan4.698,310,00%
Thailand1.924,875,20%


Realtime AEX Grafiek
aex grafiek
Aegon5,037,94%
Ahold9,10-1,69%
Akzo nobel32,042,79%
Arcelor ...18,830,24%
ASML13,323,98%
BAM groep6,903,56%
DSM20,351,78%
Elsevier9,001,69%
Fortis1,01-0,78%
Fugro22,141,14%
Heineken22,801,56%
ING7,58-0,26%