BASF koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: BASF

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040430	43.04
20040429	43.85
20040428	44.00
20040427	44.81
20040426	44.89
20040423	44.55
20040422	44.25
20040421	43.75
20040420	44.58
20040419	44.11
20040416	44.01
20040415	43.65
20040414	43.52
20040413	43.90
20040412	43.22
20040409	43.22
20040408	43.22
20040407	43.54
20040406	43.20
20040405	43.87
20040402	43.32
20040401	41.99
20040331	41.33
20040330	41.41
20040329	41.67
20040326	41.15
20040325	41.42
20040324	40.57
20040323	40.67
20040322	40.49
20040319	41.01
20040318	41.70
20040317	42.50
20040316	41.65
20040315	40.80
20040312	42.02
20040311	41.65
20040310	43.17
20040309	43.16
20040308	43.78
20040305	43.40
20040304	43.61
20040303	43.37
20040302	44.00
20040301	43.86
20040227	42.80
20040226	42.35
20040225	41.73
20040224	41.61
20040223	42.00
20040220	41.92
20040219	42.65
20040218	42.14
20040217	42.40
20040216	42.72
20040213	41.96
20040212	43.12
20040211	43.18
20040210	43.73
20040209	43.61
20040206	43.00
20040205	43.04
20040204	43.48
20040203	43.76
20040202	44.48
20040130	44.39
20040129	44.85
20040128	44.91
20040127	44.94
20040126	44.54
20040123	44.82
20040122	44.96
20040121	45.25
20040120	45.02
20040119	45.50
20040116	45.22
20040115	45.20
20040114	45.63
20040113	44.97
20040112	44.66
20040109	44.70
20040108	45.00
20040107	45.00
20040106	45.08
20040105	44.82
20040102	44.74
20040101	44.58
20031231	44.58
20031230	44.58
20031229	43.91
20031226	43.29
20031225	43.29
20031224	43.29
20031223	43.29
20031222	42.90
20031219	43.16
20031218	42.54
20031217	42.16
20031216	42.26
20031215	42.40
20031212	42.00
20031211	42.40
20031210	42.50
20031209	43.31
20031208	42.41
20031205	42.74
20031204	43.00
20031203	43.35
20031202	42.28
20031201	42.40
20031128	41.26
20031127	41.34
20031126	40.96
20031125	41.46
20031124	41.74
20031121	41.26
20031120	41.32
20031119	41.04
20031118	41.23
20031117	41.20
20031114	42.30
20031113	42.00
20031112	41.51
20031111	41.64
20031110	41.77
20031107	42.63
20031106	41.55
20031105	41.72
20031104	41.27
20031103	39.98
20031031	38.60
20031030	40.24
20031029	40.04
20031028	40.27
20031027	39.73
20031024	38.93
20031023	38.92
20031022	38.90
20031021	40.26
20031020	39.96
20031017	39.51
20031016	40.28
20031015	39.88
20031014	39.68
20031013	39.40
20031010	38.90
20031009	40.05
20031008	38.80
20031007	38.33
20031006	38.70
20031003	41.50
20031002	37.55
20031001	38.70
20030930	37.70
20030929	38.20
20030926	38.60
20030925	38.12
20030924	37.83
20030923	39.55
20030922	39.96
20030919	41.50
20030918	41.07
20030917	41.20
20030916	41.63
20030915	41.32
20030912	40.92
20030911	41.83
20030910	41.41
20030909	41.75
20030908	42.44
20030905	42.17
20030904	42.68
20030903	43.10
20030902	42.85
20030901	43.05
20030829	41.75
20030828	42.42
20030827	42.61
20030826	42.36
20030825	42.22
20030822	42.80
20030821	42.40
20030820	42.22
20030819	41.85
20030818	42.36
20030815	41.79
20030814	41.19

Datum	Slot
20030813	40.35
20030812	40.13
20030811	39.85
20030808	39.93
20030807	39.83
20030806	41.65
20030805	42.15
20030804	41.79
20030801	42.28
20030731	42.45
20030730	41.25
20030729	41.20
20030728	40.95
20030725	40.39
20030724	40.92
20030723	40.30
20030722	40.47
20030721	40.59
20030718	40.85
20030717	40.34
20030716	39.97
20030715	39.90
20030714	40.50
20030711	39.71
20030710	38.51
20030709	38.90
20030708	39.65
20030707	39.31
20030704	37.66
20030703	36.30
20030702	37.28
20030701	36.52
20030630	37.24
20030627	41.50
20030626	37.99
20030625	37.77
20030624	38.17
20030623	39.15
20030620	39.20
20030619	39.30
20030618	39.99
20030617	39.45
20030616	39.10
20030613	38.15
20030612	38.15
20030611	37.41
20030610	37.15
20030609	36.80
20030606	36.35
20030605	36.14
20030604	36.98
20030603	36.34
20030602	36.93
20030530	36.85
20030529	35.27
20030528	35.72
20030527	35.10
20030526	33.92
20030523	34.75
20030522	34.55
20030521	35.25
20030520	35.44
20030519	35.73
20030516	37.93
20030515	37.80
20030514	37.30
20030513	36.30
20030512	37.25
20030509	38.00
20030508	36.50
20030507	38.59
20030506	40.50
20030505	40.25
20030502	40.45
20030501	39.78
20030430	39.97
20030429	39.27
20030428	39.15
20030425	38.50
20030424	39.57
20030423	40.26
20030422	40.52
20030421	39.50
20030418	39.50
20030417	39.50
20030416	37.90
20030415	38.05
20030414	38.80
20030411	38.43
20030410	38.15
20030409	38.25
20030408	38.72
20030407	39.20
20030404	38.32
20030403	36.60
20030402	36.14
20030401	33.81
20030331	34.11
20030328	35.37
20030327	36.30
20030326	36.00
20030325	36.09
20030324	35.40
20030321	37.99
20030320	36.80
20030319	36.65
20030318	35.39
20030317	31.19
20030314	30.80
20030313	31.06
20030312	28.41
20030311	30.73
20030310	31.61
20030307	32.53
20030306	32.90
20030305	33.22
20030304	33.55
20030303	34.00
20030228	33.55
20030227	33.79
20030226	32.72
20030225	33.21
20030224	32.83
20030221	34.06
20030220	33.40
20030219	33.88
20030218	34.85
20030217	34.78
20030214	34.59
20030213	32.78
20030212	32.90
20030211	33.98
20030210	33.35
20030207	33.00
20030206	33.60
20030205	34.80
20030204	33.45
20030203	34.68
20030131	34.96
20030130	33.20
20030129	33.60
20030128	32.50
20030127	31.86
20030124	33.54
20030123	34.34
20030122	34.28
20030121	35.10
20030120	35.77
20030117	36.00
20030116	37.90
20030115	36.69
20030114	37.33
20030113	36.80
20030110	36.20
20030109	36.50
20030108	37.38
20030107	38.34
20030106	39.20
20030103	38.05
20030102	43.99
20030101	36.08
20021231	36.08
20021230	36.08
20021227	35.70
20021226	36.05
20021225	36.05
20021224	36.05
20021223	37.41
20021220	34.60
20021219	35.80
20021218	36.00
20021217	38.00
20021216	38.32
20021213	37.95
20021212	39.03
20021211	39.70
20021210	39.22
20021209	38.67
20021206	39.30
20021205	39.70
20021204	40.44
20021203	40.43
20021202	40.79
20021129	39.00
20021128	38.75
20021127	38.44
20021126	36.79
20021125	37.65
20021122	38.08
20021121	37.80
20021120	37.30
20021119	37.00
20021118	38.00
20021115	38.06
20021114	38.10
20021113	37.61
20021112	38.18
20021111	37.14
20021108	36.55
20021107	36.64

Datum	Slot
20021106	37.92
20021105	38.60
20021104	38.55
20021101	37.00
20021031	37.15
20021030	34.00
20021029	36.18
20021028	37.77
20021025	36.25
20021024	36.75
20021023	37.00
20021022	37.50
20021021	45.00
20021018	38.40
20021017	38.63
20021016	38.95
20021015	38.90
20021014	35.79
20021011	36.86
20021010	34.75
20021009	33.50
20021008	32.90
20021007	34.01
20021004	35.25
20021003	36.15
20021002	36.00
20021001	36.40
20020930	35.68
20020927	36.78
20020926	36.89
20020925	36.78
20020924	36.15
20020923	37.65
20020920	39.00
20020919	38.95
20020918	39.01
20020917	39.74
20020916	40.87
20020913	40.25
20020912	40.58
20020911	41.70
20020910	40.72
20020909	40.65
20020906	41.58
20020905	40.29
20020904	39.99
20020903	39.25
20020902	41.50
20020830	42.20
20020829	40.53
20020828	42.45
20020827	42.45
20020826	42.45
20020823	42.45
20020822	42.45
20020821	41.35
20020820	40.55
20020819	41.55
20020816	41.22
20020815	41.40
20020814	40.50
20020813	42.50
20020812	41.90
20020809	42.95
20020808	45.50
20020807	39.52
20020806	39.97
20020805	37.10
20020802	39.15
20020801	38.60
20020731	38.50
20020730	40.90
20020729	49.00
20020726	38.80
20020725	37.50
20020724	37.90
20020723	36.93
20020722	38.49
20020719	38.80
20020718	42.60
20020717	42.16
20020716	41.80
20020715	41.85
20020712	43.35
20020711	43.10
20020710	44.13
20020709	45.90
20020708	47.75
20020705	47.20
20020704	46.45
20020703	45.84
20020702	45.65
20020701	46.40
20020628	46.80
20020627	45.40
20020626	44.72
20020625	46.35
20020624	45.38
20020621	48.02
20020620	45.00
20020619	45.20
20020618	45.75
20020617	45.99
20020614	43.94
20020613	45.75
20020612	45.45
20020611	46.25
20020610	46.95
20020607	46.29
20020606	47.19
20020605	46.60
20020604	46.77
20020603	48.73
20020531	49.80
20020530	48.80
20020529	48.90
20020528	49.00
20020527	49.00
20020524	48.58
20020523	48.25
20020522	48.00
20020521	48.80
20020520	48.33
20020517	48.75
20020516	47.51
20020515	48.20
20020514	47.65
20020513	47.49
20020510	46.75
20020509	46.17
20020508	46.45
20020507	45.05
20020506	45.42
20020503	46.15
20020502	46.85
20020501	47.60
20020430	47.60
20020429	44.90
20020426	45.04
20020425	44.60
20020424	46.95
20020423	46.94
20020422	47.85
20020419	47.77
20020418	47.25
20020417	47.48
20020416	47.45
20020415	47.40
20020412	47.05
20020411	46.48
20020410	47.35
20020409	46.60
20020408	47.00
20020405	47.04
20020404	46.79
20020403	48.00
20020402	47.25
20020401	46.50
20020329	46.50
20020328	46.50
20020327	45.92
20020326	46.80
20020325	47.00
20020322	47.35
20020321	46.75
20020320	46.95
20020319	47.12
20020318	47.03
20020315	46.82
20020314	46.10
20020313	45.66
20020312	46.49
20020311	46.60
20020308	47.05
20020307	46.51
20020306	46.30
20020305	45.82
20020304	45.85
20020301	44.72
20020228	44.36
20020227	44.05
20020226	43.35
20020225	42.95
20020222	42.48
20020221	41.80
20020220	40.95
20020219	40.71
20020218	41.45
20020215	41.05
20020214	41.68
20020213	43.25
20020212	43.91
20020211	43.70
20020208	42.85
20020207	43.00
20020206	43.50
20020205	45.00
20020204	44.90
20020201	44.95
20020131	44.99

Datum	Slot
20020130	44.50
20020129	44.08
20020128	44.60
20020125	45.30
20020124	44.73
20020123	44.42
20020122	43.59
20020121	43.35
20020118	43.40
20020117	43.05
20020116	42.10
20020115	41.85
20020114	41.85
20020111	43.00
20020110	43.20
20020109	43.00
20020108	42.81
20020107	43.41
20020104	42.80
20020103	43.07
20020102	42.50
20020101	41.75
20011231	41.75
20011228	41.75
20011227	41.80
20011226	40.60
20011225	40.60
20011224	40.60
20011221	40.60
20011220	39.56
20011219	41.02
20011218	41.74
20011217	41.26
20011214	40.84
20011213	40.90
20011212	42.10
20011211	43.00
20011210	42.95
20011207	43.00
20011206	43.85
20011205	44.34
20011204	42.95
20011203	42.56
20011130	42.56
20011129	43.50
20011128	42.31
20011127	43.30
20011126	43.33
20011123	43.20
20011122	42.95
20011121	43.40
20011120	43.30
20011119	43.39
20011116	41.86
20011115	39.70
20011114	40.85
20011113	41.59
20011112	40.09
20011109	40.80
20011108	41.70
20011107	40.45
20011106	39.15
20011105	39.05
20011102	37.71
20011101	38.57
20011031	37.70
20011030	37.60
20011029	38.60
20011026	39.18
20011025	38.50
20011024	39.39
20011023	39.50
20011022	38.04
20011019	38.50
20011018	38.50
20011017	39.37
20011016	39.72
20011015	39.72
20011012	42.97
20011011	40.10
20011010	39.67
20011009	38.51
20011008	38.21
20011005	39.17
20011004	37.69
20011003	37.21
20011002	37.21
20011001	38.28
20010928	39.04
20010927	37.20
20010926	36.68
20010925	34.95
20010924	30.89
20010921	30.89
20010920	31.80
20010919	34.31
20010918	36.21
20010917	38.20
20010914	37.65
20010913	40.40
20010912	40.70
20010911	41.40
20010910	43.33
20010907	44.92
20010906	45.60
20010905	46.15
20010904	46.75
20010903	45.40
20010831	44.90
20010830	45.43
20010829	46.29
20010828	46.74
20010827	46.25
20010824	46.05
20010823	45.24
20010822	45.70
20010821	44.82
20010820	44.45
20010817	43.99
20010816	44.49
20010815	44.80
20010814	45.00
20010813	44.90
20010810	44.88
20010809	44.30
20010808	44.39
20010807	45.70
20010806	46.10
20010803	45.19
20010802	45.95
20010801	46.95
20010731	46.35
20010730	46.15
20010727	45.34
20010726	45.10
20010725	45.08
20010724	46.45
20010723	47.03
20010720	47.20
20010719	47.46
20010718	46.91
20010717	47.27
20010716	47.40
20010713	47.30
20010712	47.30
20010711	46.60
20010710	46.41
20010709	47.83
20010706	46.80
20010705	47.28
20010704	47.09
20010703	46.65
20010702	46.79
20010629	46.70
20010628	45.50
20010627	43.78
20010626	44.00
20010625	43.74
20010622	43.88
20010621	44.00
20010620	44.77
20010619	44.01
20010618	44.71
20010615	45.65
20010614	45.65
20010613	46.14
20010612	46.35
20010611	46.20
20010608	45.04
20010607	46.71
20010606	46.90
20010605	44.50
20010604	47.63
20010601	47.25
20010531	47.51
20010530	46.90
20010529	47.15
20010528	48.30
20010525	48.14
20010524	48.80
20010523	49.35
20010522	49.95
20010521	49.94
20010518	49.82
20010517	49.22
20010516	48.66
20010515	47.90
20010514	47.90
20010511	48.57
20010510	48.21
20010509	48.21
20010508	47.20
20010507	46.90
20010504	46.90
20010503	45.40
20010502	47.25
20010501	48.71
20010430	48.71
20010427	49.50
20010426	49.30

Datum	Slot
20010425	48.35
20010424	49.30
20010423	48.40
20010420	49.10
20010419	49.35
20010418	48.07
20010417	47.56
20010416	47.40
20010413	47.40
20010412	47.40
20010411	46.51
20010410	45.77
20010409	45.79
20010406	44.58
20010405	44.27
20010404	44.00
20010403	43.81
20010402	45.03
20010330	45.26
20010329	46.05
20010328	45.55
20010327	46.07
20010326	43.97
20010323	42.95
20010322	42.96
20010321	45.04
20010320	46.65
20010319	46.35
20010316	45.33
20010315	47.40
20010314	48.30
20010313	48.30
20010312	49.38
20010309	49.73
20010308	50.18
20010307	50.45
20010306	49.47
20010305	49.48
20010302	48.54
20010301	48.87
20010228	48.96
20010227	48.41
20010226	47.96
20010223	46.50
20010222	47.15
20010221	47.65
20010220	47.94
20010219	48.15
20010216	46.95
20010215	47.05
20010214	47.05
20010213	46.55
20010212	46.70
20010209	46.81
20010208	47.50
20010207	47.50
20010206	47.79
20010205	48.27
20010202	48.00
20010201	47.85
20010131	47.05
20010130	46.40
20010129	46.00
20010126	45.72
20010125	45.08
20010124	45.11
20010123	46.00
20010122	45.60
20010119	44.20
20010118	46.25
20010117	46.83
20010116	47.40
20010115	46.66
20010112	46.12
20010111	46.35
20010110	46.15
20010109	48.10
20010108	48.92
20010105	49.15
20010104	49.15
20010103	48.00
20010102	48.66
20010101	48.17
20001229	48.17
20001228	47.84
20001227	47.58
20001226	46.60
20001225	46.60
20001222	46.60
20001221	46.40
20001220	47.20
20001219	47.15
20001218	47.45
20001215	46.05
20001214	46.12
20001213	45.90
20001212	45.80
20001211	47.00
20001208	47.95
20001207	47.19
20001206	46.67
20001205	46.19
20001204	43.90
20001201	44.12
20001130	43.50
20001129	44.32
20001128	44.25
20001127	43.73
20001124	43.67
20001123	43.00
20001122	42.89
20001121	43.36
20001120	42.55
20001117	42.81
20001116	43.50
20001115	44.30
20001114	42.97
20001113	42.97
20001110	44.10
20001109	43.50
20001108	44.20
20001107	44.70
20001106	45.51
20001103	45.92
20001102	45.85
20001101	45.75
20001031	45.08
20001030	45.08
20001027	43.50
20001026	42.01
20001025	42.40
20001024	40.70
20001023	40.70
20001020	40.50
20001019	40.50
20001018	40.50
20001017	40.50
20001016	40.50
20001013	40.50
20001012	40.50
20001011	41.69
20001010	42.19
20001009	41.67
20001006	42.95
20001005	42.70
20001004	41.88
20001003	40.55
20001002	40.55
20000929	40.10
20000928	40.47
20000927	40.10
20000926	40.50
20000925	40.50
20000922	40.64
20000921	39.58
20000920	40.20
20000919	41.25
20000918	40.86
20000915	41.69
20000914	41.50
20000913	41.49
20000912	41.49
20000911	42.03
20000908	41.87
20000907	42.60
20000906	43.83
20000905	43.77
20000904	42.75
20000901	42.11
20000831	41.74
20000830	42.25
20000829	42.60
20000828	42.83
20000825	42.15
20000824	41.98
20000823	42.18
20000822	42.49
20000821	41.82
20000818	41.60
20000817	41.40
20000816	41.88
20000815	42.30
20000814	42.24
20000811	41.87
20000810	42.05
20000809	41.91
20000808	42.30
20000807	45.05
20000804	44.85
20000803	44.76
20000802	44.25
20000801	44.70
20000731	44.25
20000728	44.44
20000727	44.35
20000726	44.94
20000725	44.70
20000724	44.75
20000721	43.90
20000720	44.00

« minder «

Stijgers:

Hoogste omzet:

Beter Bed...	9,99	2,04%
Vedior	15,63	1,96%
Corporate...	9,15	1,78%
Vastned O...	16,02	1,65%
UNIBAIL R...	141,17	1,50%

Unilever	8761189
Fortis	8322346
ING	6938456
Royal Dut...	6238071
Aegon	4180162

Dalers:

Laagste omzet:

Macintosh	12,00	-5,44%
ASMI	17,00	-5,24%
Moolen ho...	4,81	-4,18%
Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%

Eriks Groep...	716
Van Lanschot...	877
Hunter Douglas...	1510
Ballast Nedam...	2123
Tele Atlas	2205

AEX	390,83	-1,60%
AMX	560,07	-2,00%
BEL	3.018,06	-1,57%
BSE 20	14.508,29	-2,62%
CAC 40	4.235,59	-1,59%
DAX	6.190,29	-1,42%
Dow Jones	11.188,23	-2,99%
FTSE	5.285,50	-1,43%
HangSeng	19.933,28	-2,24%

Jakarta	2.014,31	-2,94%
KLSE	1.072,49	-1,16%
Nasdaq	2.259,04	-3,20%
Nikkei	12.212,23	-2,75%
S&P	1.236,82	-2,99%
Shanghai	2.202,45	-3,29%
Straits T	2.568,00	-2,21%
Taiwan	6.307,28	-1,64%
Thailand	2.568,00	-2,21%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,89	-2,25%
Ahold	8,71	-0,23%
Akzo nobel	41,07	-1,27%
Arcelor ...	44,65	-3,44%
ASML	15,11	-2,33%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	37,99	-0,08%
Elsevier	10,94	0,08%
Fortis	9,16	-2,21%