BASF koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: BASF

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080722	42.10
20080721	41.44
20080718	41.25
20080717	40.93
20080716	40.50
20080715	40.36
20080714	40.69
20080711	40.56
20080710	41.23
20080709	41.49
20080708	41.86
20080707	42.73
20080624	90.07
20080623	90.60
20080620	89.81
20080619	92.38
20080618	92.65
20080612	94.21
20080611	92.95
20080610	93.99
20080609	96.12
20080606	94.37
20080605	96.25
20080604	96.69
20080603	96.70
20080602	95.21
20080530	96.37
20080529	95.40
20080528	95.18
20080527	93.80
20080523	93.35
20080522	94.22
20080521	94.16
20080520	93.07
20080519	93.36
20080516	92.83
20080515	91.64
20080513	91.29
20080509	89.09
20080222	84.53
20080221	85.33
20080219	88.26
20080211	84.08
20080207	84.15
20080206	85.83
20080205	85.06
20080131	87.21
20080129	85.99
20080124	84.46
20080121	85.00
20080117	94.87
20080115	98.84
20080114	99.47
20080111	99.84
20080110	99.78
20080109	104.82
20080108	103.97
20080107	104.20
20080104	102.17
20080103	101.60
20080102	100.94
20080101	101.41
20071231	101.41
20071228	101.41
20071227	101.61
20071226	101.08
20071224	101.08
20071221	101.08
20071220	98.68
20071219	97.86
20071218	97.38
20071214	98.23
20071213	98.50
20071212	98.12
20071211	96.74
20071210	96.49
20071207	97.20
20071206	96.75
20071205	96.35
20071204	94.45
20071203	94.56
20071130	94.76
20071129	94.16
20071128	93.41
20071127	90.72
20071126	91.85
20071123	92.61
20071122	92.62
20071121	91.41
20071120	90.71
20071119	87.44
20071115	91.06
20071114	92.90
20071113	92.28
20071112	91.47
20071109	92.80
20071108	93.37
20071107	94.09
20071106	93.70
20071105	92.85
20071102	92.89
20071101	93.10
20071031	95.50
20071030	95.91
20071026	97.85
20071025	97.55
20071024	95.80
20071023	96.64
20071022	95.43
20071018	95.63
20071017	95.98
20071016	95.34
20071015	95.01
20071012	95.61
20071011	95.16
20071010	95.26
20071009	96.08
20071008	97.08
20071005	95.97
20071004	95.12
20071003	95.50
20071002	95.67
20071001	97.15
20070928	97.00
20070927	97.12
20070925	97.68
20070924	97.22
20070921	96.04
20070920	96.19
20070919	96.39
20070918	94.84
20070917	93.49
20070914	93.01
20070913	93.34
20070912	92.54
20070911	92.75
20070910	92.01
20070907	93.50
20070906	95.25
20070905	95.27
20070904	97.61
20070903	96.59
20070831	97.13
20070830	95.51
20070829	94.08
20070828	92.85
20070827	93.14
20070824	92.70
20070823	92.68
20070822	92.34
20070821	92.17
20070820	90.63
20070817	90.08
20070816	90.08
20070815	92.06
20070814	91.87
20070813	93.50
20070810	91.50
20070809	91.66
20070808	94.43
20070807	94.16
20070806	93.67
20070803	91.85
20070802	93.90
20070801	93.15
20070731	95.30
20070730	93.82
20070727	91.73
20070726	94.00
20070725	94.84
20070724	96.10
20070723	97.88
20070720	97.53
20070719	98.60
20070718	97.73
20070717	99.45
20070716	99.22
20070713	98.93
20070712	97.11
20070711	95.84
20070710	96.90
20070709	99.16
20070706	98.64
20070705	96.60
20070704	97.34
20070703	97.52
20070702	96.09
20070629	97.24
20070628	94.80
20070627	92.67
20070626	92.82
20070625	93.73
20070622	94.66
20070621	94.61
20070620	96.36
20070619	94.66
20070618	94.03
20070615	92.04
20070614	89.28
20070613	87.72

Datum	Slot
20070612	88.23
20070611	88.12
20070608	86.62
20070607	86.85
20070606	88.44
20070605	92.26
20070604	92.23
20070601	92.45
20070531	92.04
20070530	89.99
20070529	90.50
20070525	90.89
20070524	90.57
20070523	90.65
20070522	91.36
20070521	91.32
20070518	90.08
20070517	88.41
20070516	88.44
20070515	88.35
20070514	87.77
20070511	87.68
20070510	87.46
20070509	87.93
20070508	87.72
20070507	88.46
20070504	88.22
20070503	87.67
20070502	87.15
20070430	87.43
20070427	87.74
20070426	88.47
20070424	88.77
20070423	89.15
20070420	89.61
20070419	88.90
20070418	89.32
20070417	90.15
20070416	90.90
20070413	89.22
20070412	86.44
20070411	86.90
20070410	87.77
20070405	86.77
20070404	85.84
20070403	84.99
20070402	84.17
20070330	84.28
20070329	83.75
20070328	82.47
20070327	81.47
20070326	79.75
20070323	79.00
20070322	79.37
20070321	78.03
20070320	77.96
20070319	77.36
20070316	76.32
20070315	77.04
20070314	75.42
20070313	77.54
20070312	78.94
20070309	78.71
20070308	78.46
20070307	78.00
20070306	77.11
20070305	76.07
20070302	76.82
20070301	76.66
20070228	76.85
20070227	77.87
20070226	80.14
20070223	79.17
20070222	79.94
20070221	75.85
20070220	76.11
20070216	76.22
20070215	76.71
20070214	77.00
20070213	76.81
20070212	76.50
20070209	77.00
20070208	76.26
20070207	76.74
20070206	76.80
20070205	75.50
20070202	75.64
20070201	75.68
20070131	73.93
20070130	73.04
20070129	72.78
20070126	71.95
20070125	71.96
20070124	72.82
20070123	72.22
20070122	72.65
20070119	73.46
20070118	73.18
20070117	73.93
20070116	73.90
20070115	73.89
20070112	73.56
20070111	72.78
20070110	72.01
20070109	73.42
20070108	72.95
20070105	73.15
20070104	73.66
20070103	74.47
20070102	74.82
20061229	73.85
20061228	74.24
20061227	74.18
20061222	72.94
20061221	73.53
20061220	73.46
20061219	72.06
20061218	72.56
20061215	72.57
20061214	71.63
20061213	71.63
20061212	71.32
20061211	71.01
20061208	71.01
20061207	70.74
20061206	70.47
20061205	70.35
20061204	69.50
20061201	69.00
20061130	69.68
20061129	70.25
20061128	69.65
20061127	69.35
20061124	70.71
20061123	71.60
20061122	70.20
20061121	70.31
20061120	70.00
20061117	70.48
20061116	70.39
20061115	70.68
20061114	70.48
20061113	69.85
20061110	70.00
20061109	68.72
20061108	68.60
20061107	68.26
20061106	67.98
20061103	67.30
20061102	67.85
20061101	68.57
20061031	69.06
20061030	68.95
20061027	68.92
20061026	68.51
20061025	67.53
20061024	67.42
20061023	67.44
20061020	66.85
20061019	66.36
20061018	66.21
20061017	65.12
20061016	65.82
20061013	65.68
20061012	65.77
20061011	65.33
20061009	65.14
20061006	64.68
20061005	64.76
20061004	64.41
20061003	63.62
20061002	63.74
20060929	63.15
20060928	62.91
20060927	63.34
20060926	63.09
20060925	62.36
20060922	62.34
20060921	63.04
20060920	62.22
20060919	61.36
20060918	62.10
20060915	62.47
20060914	62.43
20060913	63.29
20060912	63.30
20060911	63.08
20060908	63.34
20060907	62.88
20060906	63.41
20060905	64.64
20060904	64.93
20060901	64.65
20060831	64.33
20060830	64.78
20060829	63.94
20060828	64.12
20060825	63.67
20060824	63.34
20060823	62.69

Datum	Slot
20060822	63.13
20060821	63.10
20060818	63.47
20060817	63.39
20060816	62.80
20060815	62.65
20060814	61.90
20060811	61.59
20060810	61.51
20060809	62.39
20060808	61.50
20060807	61.49
20060804	62.55
20060803	62.11
20060802	62.38
20060801	62.40
20060731	63.01
20060728	62.66
20060727	63.07
20060726	62.89
20060725	62.35
20060724	62.37
20060721	61.27
20060720	61.87
20060719	61.86
20060718	60.75
20060717	60.77
20060714	60.69
20060713	61.88
20060712	62.79
20060711	62.34
20060710	62.98
20060707	62.55
20060706	62.57
20060705	62.33
20060704	63.72
20060703	63.36
20060630	62.78
20060629	61.68
20060628	59.89
20060627	60.12
20060626	60.76
20060623	60.91
20060622	60.72
20060621	60.46
20060620	60.10
20060619	59.46
20060614	59.16
20060613	58.97
20060612	59.92
20060609	61.11
20060608	60.86
20060607	62.61
20060606	62.16
20060605	62.69
20060602	63.15
20060601	63.22
20060531	63.50
20060530	63.01
20060529	64.55
20060526	64.99
20060525	64.50
20060524	62.96
20060523	63.68
20060522	62.22
20060519	63.79
20060518	63.55
20060517	63.37
20060516	65.43
20060515	65.61
20060512	66.25
20060511	67.95
20060510	67.78
20060509	68.84
20060508	68.00
20060505	68.74
20060504	69.01
20060503	67.41
20060502	68.75
20060501	67.96
20060428	67.96
20060427	68.26
20060426	69.05
20060425	68.56
20060424	69.47
20060421	69.49
20060420	67.55
20060419	65.37
20060418	64.29
20060417	64.15
20060414	64.15
20060413	64.15
20060412	63.44
20060411	63.60
20060410	64.09
20060407	63.63
20060406	64.48
20060405	64.30
20060404	64.75
20060403	65.13
20060331	64.70
20060330	65.34
20060329	64.40
20060328	64.31
20060327	64.72
20060324	65.95
20060323	64.30
20060322	64.04
20060321	63.32
20060320	63.48
20060317	62.78
20060316	63.42
20060315	62.80
20060314	62.56
20060313	62.40
20060310	62.82
20060309	62.52
20060308	62.15
20060307	62.31
20060306	61.65
20060303	62.30
20060302	63.39
20060301	63.87
20060228	63.26
20060227	64.18
20060224	63.56
20060223	62.99
20060222	63.15
20060221	63.00
20060220	62.90
20060217	62.90
20060216	63.47
20060215	63.44
20060214	64.20
20060213	63.81
20060210	63.72
20060209	64.51
20060208	63.86
20060207	64.48
20060206	64.47
20060203	64.55
20060202	64.46
20060201	65.55
20060131	64.86
20060130	63.58
20060127	64.19
20060126	62.74
20060125	62.85
20060124	61.95
20060123	62.12
20060120	61.93
20060119	62.89
20060118	63.39
20060117	63.64
20060116	63.49
20060113	62.63
20060112	63.32
20060111	63.10
20060110	62.33
20060109	62.89
20060106	63.29
20060105	63.55
20060104	63.05
20060103	63.90
20060102	64.83
20051230	64.71
20051229	65.33
20051228	65.10
20051227	65.12
20051226	64.93
20051223	64.93
20051222	64.80
20051221	64.92
20051220	64.19
20051219	63.92
20051216	64.44
20051215	63.26
20051214	62.95
20051213	62.73
20051212	62.83
20051209	63.10
20051208	63.10
20051207	62.86
20051206	63.50
20051205	63.29
20051202	63.87
20051201	63.77
20051130	62.65
20051129	62.70
20051128	62.50
20051125	62.80
20051124	62.68
20051123	62.46
20051122	62.17
20051121	62.08
20051118	61.32
20051117	61.13
20051116	60.98
20051115	61.65
20051114	61.17

Datum	Slot
20051111	60.93
20051110	59.50
20051109	60.00
20051108	59.28
20051107	59.73
20051104	59.02
20051103	59.50
20051102	59.19
20051101	60.00
20051031	60.15
20051028	58.79
20051027	58.37
20051026	59.88
20051025	59.32
20051024	60.25
20051021	58.78
20051020	59.55
20051019	59.30
20051018	60.38
20051017	60.58
20051014	61.44
20051013	61.53
20051012	61.83
20051011	62.88
20051010	63.40
20051007	62.88
20051006	62.70
20051005	63.60
20051004	64.60
20051003	63.94
20050930	62.50
20050929	61.40
20050928	61.71
20050927	60.54
20050926	61.18
20050923	59.09
20050922	58.39
20050921	59.00
20050920	60.37
20050919	59.85
20050916	60.40
20050915	59.46
20050914	59.65
20050913	59.52
20050912	60.75
20050909	60.10
20050908	59.99
20050907	59.84
20050906	59.45
20050905	58.67
20050902	57.99
20050901	57.60
20050831	56.79
20050830	56.52
20050829	56.67
20050826	56.16
20050825	57.15
20050824	57.99
20050823	58.04
20050822	58.29
20050819	57.87
20050818	57.00
20050817	57.60
20050816	57.16
20050815	58.20
20050812	58.25
20050811	59.01
20050810	58.90
20050809	58.75
20050808	57.96
20050805	57.67
20050804	58.41
20050803	59.45
20050802	59.92
20050801	58.84
20050729	58.60
20050728	58.73
20050727	57.00
20050726	57.40
20050725	57.65
20050722	57.65
20050721	57.96
20050720	57.54
20050719	57.42
20050718	56.11
20050715	56.05
20050714	56.26
20050713	55.70
20050712	55.11
20050711	55.34
20050708	54.50
20050707	53.80
20050706	54.76
20050705	54.87
20050704	55.58
20050701	55.70
20050630	55.00
20050629	55.02
20050628	55.60
20050627	54.74
20050624	54.89
20050623	56.25
20050622	56.08
20050621	56.27
20050620	56.22
20050617	56.82
20050616	56.39
20050615	56.01
20050614	56.39
20050613	56.44
20050610	56.22
20050609	55.76
20050608	55.85
20050607	55.80
20050606	55.17
20050603	55.15
20050602	55.46
20050601	55.05
20050531	53.91
20050530	54.18
20050527	53.68
20050526	53.61
20050525	53.61
20050524	53.48
20050523	52.91
20050520	52.64
20050519	52.67
20050518	52.11
20050517	50.74
20050516	51.10
20050513	51.33
20050512	52.20
20050511	51.79
20050510	52.12
20050509	52.29
20050506	52.50
20050505	51.91
20050504	51.66
20050503	51.47
20050502	50.81
20050429	50.11
20050428	51.44
20050427	51.50
20050426	52.49
20050425	52.56
20050422	52.03
20050421	51.52
20050420	51.80
20050419	52.09
20050418	51.03
20050415	52.18
20050414	53.50
20050413	54.52
20050412	55.11
20050411	55.72
20050408	56.11
20050407	56.22
20050406	56.28
20050405	55.53
20050404	55.01
20050401	55.34
20050331	54.69
20050330	54.22
20050329	54.93
20050328	54.74
20050325	54.74
20050324	54.74
20050323	55.34
20050322	55.00
20050321	54.45
20050318	54.70
20050317	54.88
20050316	55.30
20050315	56.45
20050314	56.00
20050311	56.10
20050310	56.13
20050309	56.84
20050308	57.25
20050307	58.30
20050304	57.50
20050303	56.32
20050302	56.49
20050301	56.77
20050228	56.54
20050225	56.36
20050224	56.00
20050223	55.90
20050222	56.13
20050221	56.74
20050218	56.77
20050217	56.30
20050216	56.04
20050215	56.40
20050214	55.83
20050211	55.60
20050210	54.83
20050209	54.96
20050208	54.50
20050207	54.02

Datum	Slot
20050204	53.70
20050203	53.00
20050202	53.13
20050201	52.95
20050131	52.39
20050128	51.83
20050127	52.15
20050126	51.60
20050125	51.72
20050124	51.87
20050121	52.03
20050120	52.58
20050119	52.95
20050118	52.41
20050117	52.25
20050114	52.06
20050113	51.73
20050112	51.34
20050111	51.83
20050110	52.52
20050107	52.89
20050106	52.66
20050105	52.68
20050104	53.17
20050103	53.36
20041231	53.00
20041230	53.00
20041229	52.77
20041228	52.78
20041227	52.44
20041224	52.30
20041223	52.30
20041222	51.65
20041221	51.85
20041220	51.78
20041217	50.97
20041216	51.79
20041215	51.38
20041214	51.65
20041213	51.87
20041210	51.48
20041209	50.97
20041208	51.17
20041207	52.34
20041206	52.30
20041203	51.81
20041202	51.93
20041201	52.00
20041130	50.64
20041129	51.04
20041126	51.15
20041125	51.23
20041124	50.49
20041123	50.53
20041122	50.71
20041119	50.88
20041118	51.05
20041117	50.60
20041116	49.58
20041115	49.80
20041112	50.01
20041111	50.23
20041110	51.16
20041109	50.28
20041108	49.94
20041105	50.10
20041104	49.70
20041103	49.45
20041102	49.80
20041101	49.75
20041029	48.90
20041028	48.75
20041027	48.85
20041026	47.97
20041025	47.77
20041022	49.16
20041021	48.48
20041020	47.93
20041019	48.60
20041018	47.62
20041015	47.28
20041014	46.87
20041013	47.17
20041012	47.30
20041011	48.05
20041008	48.15
20041007	48.90
20041006	48.76
20041005	48.63
20041004	48.56
20041001	48.76
20040930	47.45
20040929	47.65
20040928	46.03
20040927	45.68
20040924	45.82
20040923	45.73
20040922	46.19
20040921	46.66
20040920	46.63
20040917	46.72
20040916	46.15
20040915	46.12
20040914	46.06
20040913	46.00
20040910	45.36
20040909	45.23
20040908	45.57
20040907	45.65
20040906	45.63
20040903	45.55
20040902	44.89
20040901	44.74
20040831	44.41
20040830	44.88
20040827	45.04
20040826	44.67
20040825	44.35
20040824	43.80
20040823	44.02
20040820	43.55
20040819	43.44
20040818	43.47
20040817	43.14
20040816	43.00
20040813	42.65
20040812	43.31
20040811	43.18
20040810	43.65
20040809	43.66
20040806	43.98
20040805	45.15
20040804	44.50
20040803	44.67
20040802	44.02
20040730	44.28
20040729	44.03
20040728	43.21
20040727	43.17
20040726	42.54
20040723	43.12
20040722	42.83
20040721	43.90
20040720	43.71
20040719	43.60
20040716	44.01
20040715	43.98
20040714	44.13
20040713	44.00
20040712	43.85
20040709	44.02
20040708	44.12
20040707	43.74
20040706	43.41
20040705	43.92
20040702	43.84
20040701	43.98
20040630	43.99
20040629	44.45
20040628	44.31
20040625	43.56
20040624	43.64
20040623	42.80
20040622	42.34
20040621	42.86
20040618	42.69
20040617	42.63
20040616	42.60
20040615	42.11
20040614	41.81
20040611	42.49
20040610	42.78
20040609	42.57
20040608	42.90
20040607	43.13
20040604	42.68
20040603	42.37
20040602	42.36
20040601	41.89
20040531	42.13
20040528	41.86
20040527	42.37
20040526	41.65
20040525	41.03
20040524	41.74
20040521	41.38
20040520	41.63
20040519	41.94
20040518	41.41
20040517	40.95
20040514	41.39
20040513	41.50
20040512	40.74
20040511	41.18
20040510	40.60
20040507	41.36
20040506	41.43
20040505	42.38
20040504	42.12
20040503	42.90

» meer »

Stijgers:

Hoogste omzet:

BAM groep	11,07	7,48%
Corporate...	10,74	6,65%
OPG Group	13,93	5,93%
KPN	10,64	4,99%
Fortis	10,13	4,97%

Fortis	27097258
KPN	22219308
Aegon	18246236
ING	16188474
Ahold	15443266

Dalers:

Laagste omzet:

Ahold	7,68	-5,60%
Wereldhave	7,52	-4,08%
TomTom	16,81	-4,05%
Arcadis	7,27	-3,84%
Qurius	0,59	-3,28%

Van Lanschot...	240
Tele Atlas	285
Hunter Douglas...	4908
Telegraaf	8370
Brunel Internatio...	8747

AEX	405,38	1,29%
AMX	564,74	2,03%
BEL	3.144,82	2,81%
BSE 20	14.942,28	5,94%
CAC 40	4.408,74	1,88%
DAX	6.536,09	1,45%
Dow Jones	11.583,44	-0,16%
FTSE	5.449,90	1,60%
HangSeng	23.134,55	2,69%

Jakarta	2.225,84	0,59%
KLSE	1.139,41	2,69%
Nasdaq	2.306,41	0,11%
Nikkei	13.312,93	0,97%
S&P	1.278,76	0,14%
Shanghai	2.837,85	-0,29%
Straits T	2.978,98	3,06%
Taiwan	7.309,83	3,46%
Thailand	2.978,98	3,06%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,28	4,82%
Ahold	7,68	-5,60%
Akzo nobel	43,64	0,93%
Arcelor ...	50,70	-0,98%
ASML	14,79	0,00%
Corio	53,65	-0,59%
Corporat...	10,74	6,65%
DSM	34,82	-2,16%
Elsevier	10,09	0,80%
Fortis	10,13	4,97%
Hagemeyer	4,82