BMW koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: BMW

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080722	30.70
20080721	30.57
20080718	30.10
20080717	29.46
20080716	28.27
20080715	27.71
20080714	28.22
20080711	28.76
20080710	29.86
20080709	30.31
20080708	30.25
20080707	29.99
20080624	31.25
20080623	32.35
20080620	32.40
20080619	32.93
20080618	33.04
20080612	33.67
20080611	33.40
20080610	34.36
20080609	34.28
20080606	34.59
20080605	36.14
20080604	36.85
20080603	36.94
20080602	36.50
20080530	38.07
20080529	36.95
20080528	36.61
20080527	35.74
20080523	35.28
20080522	35.83
20080521	34.75
20080520	36.30
20080519	37.18
20080516	36.94
20080515	36.55
20080513	36.59
20080509	36.12
20080222	35.60
20080221	36.43
20080219	36.36
20080211	34.20
20080207	34.33
20080206	35.11
20080205	36.12
20080131	36.80
20080129	37.44
20080124	36.45
20080121	36.28
20080117	38.70
20080115	39.90
20080114	41.50
20080111	41.88
20080110	42.09
20080109	41.75
20080108	42.00
20080107	41.98
20080104	40.90
20080103	42.09
20080102	42.73
20080101	42.35
20071231	42.35
20071228	42.35
20071227	42.36
20071226	42.52
20071224	42.52
20071221	42.52
20071220	40.41
20071219	40.42
20071218	40.86
20071214	41.32
20071213	40.86
20071212	41.70
20071211	42.04
20071210	41.85
20071207	41.02
20071206	41.12
20071205	41.29
20071204	40.86
20071203	41.61
20071130	41.70
20071129	40.80
20071128	40.69
20071127	39.92
20071126	39.95
20071123	40.50
20071122	40.13
20071121	39.81
20071120	41.23
20071119	40.74
20071115	42.25
20071114	42.52
20071113	42.26
20071112	41.48
20071109	41.08
20071108	41.63
20071107	41.55
20071106	43.31
20071105	44.80
20071102	44.24
20071101	44.95
20071031	46.23
20071030	45.73
20071026	45.74
20071025	45.55
20071024	44.81
20071023	45.21
20071022	45.50
20071018	46.11
20071017	46.37
20071016	46.57
20071015	46.81
20071012	47.23
20071011	47.63
20071010	47.32
20071009	47.50
20071008	47.41
20071005	47.40
20071004	46.48
20071003	45.76
20071002	46.20
20071001	45.51
20070928	45.23
20070927	45.98
20070925	45.27
20070924	45.14
20070921	43.57
20070920	42.15
20070919	43.05
20070918	42.31
20070917	42.18
20070914	42.79
20070913	42.93
20070912	42.99
20070911	43.61
20070910	42.76
20070907	43.38
20070906	45.13
20070905	44.90
20070904	45.60
20070903	45.08
20070831	44.63
20070830	43.80
20070829	43.41
20070828	43.30
20070827	44.00
20070824	44.04
20070823	43.89
20070822	44.15
20070821	43.93
20070820	43.81
20070817	43.92
20070816	43.75
20070815	44.52
20070814	44.21
20070813	44.32
20070810	44.30
20070809	43.86
20070808	44.27
20070807	43.68
20070806	43.11
20070803	42.82
20070802	43.71
20070801	43.53
20070731	45.83
20070730	44.54
20070727	45.07
20070726	45.09
20070725	46.20
20070724	47.06
20070723	47.94
20070720	47.44
20070719	47.77
20070718	47.96
20070717	48.96
20070716	49.79
20070713	48.89
20070712	48.66
20070711	47.58
20070710	48.19
20070709	49.40
20070706	49.25
20070705	48.04
20070704	48.97
20070703	48.40
20070702	47.75
20070629	48.01
20070628	47.73
20070627	47.24
20070626	48.00
20070625	47.97
20070622	48.00
20070621	48.33
20070620	49.38
20070619	49.16
20070618	49.55
20070615	49.66
20070614	49.05
20070613	47.37

Datum	Slot
20070612	47.22
20070611	47.30
20070608	46.81
20070607	47.10
20070606	47.60
20070605	49.20
20070604	49.86
20070601	50.73
20070531	49.77
20070530	49.88
20070529	50.60
20070525	49.75
20070524	49.25
20070523	50.00
20070522	49.39
20070521	49.31
20070518	49.53
20070517	49.05
20070516	49.69
20070515	50.62
20070514	49.86
20070511	50.41
20070510	48.94
20070509	47.44
20070508	47.27
20070507	47.80
20070504	48.07
20070503	46.43
20070502	45.95
20070430	45.32
20070427	45.42
20070426	46.00
20070424	44.70
20070423	44.75
20070420	43.59
20070419	43.40
20070418	43.39
20070417	43.82
20070416	44.46
20070413	44.94
20070412	44.70
20070411	44.76
20070410	45.05
20070405	44.90
20070404	45.40
20070403	44.31
20070402	44.10
20070330	44.17
20070329	43.68
20070328	42.91
20070327	43.55
20070326	43.78
20070323	43.87
20070322	43.42
20070321	42.90
20070320	41.26
20070319	41.04
20070316	40.95
20070315	41.20
20070314	40.52
20070313	41.80
20070312	42.40
20070309	42.25
20070308	42.44
20070307	42.50
20070306	42.09
20070305	41.74
20070302	42.85
20070301	43.01
20070228	43.91
20070227	43.69
20070226	45.04
20070223	44.81
20070222	44.76
20070221	45.20
20070220	45.50
20070216	46.05
20070215	45.96
20070214	46.15
20070213	45.74
20070212	44.90
20070209	45.57
20070208	44.64
20070207	45.43
20070206	46.55
20070205	46.94
20070202	47.24
20070201	47.18
20070131	46.80
20070130	47.08
20070129	47.52
20070126	46.55
20070125	45.99
20070124	46.65
20070123	45.45
20070122	45.32
20070119	45.40
20070118	45.39
20070117	44.53
20070116	43.85
20070115	44.05
20070112	43.70
20070111	43.50
20070110	42.95
20070109	43.00
20070108	43.05
20070105	43.59
20070104	43.64
20070103	44.05
20070102	43.80
20061229	43.51
20061228	43.70
20061227	43.49
20061222	42.58
20061221	43.18
20061220	43.66
20061219	43.09
20061218	43.26
20061215	43.22
20061214	43.40
20061213	42.95
20061212	42.52
20061211	42.54
20061208	41.78
20061207	42.02
20061206	41.80
20061205	42.02
20061204	41.20
20061201	41.20
20061130	41.66
20061129	42.12
20061128	41.72
20061127	41.86
20061124	42.81
20061123	43.99
20061122	44.04
20061121	44.15
20061120	44.55
20061117	44.38
20061116	45.15
20061115	44.93
20061114	44.05
20061113	44.20
20061110	43.85
20061109	43.88
20061108	43.58
20061107	44.58
20061106	44.65
20061103	44.31
20061102	44.55
20061101	45.20
20061031	45.00
20061030	44.64
20061027	45.20
20061026	45.10
20061025	45.26
20061024	44.61
20061023	44.58
20061020	44.81
20061019	45.00
20061018	44.01
20061017	43.28
20061016	43.89
20061013	43.13
20061012	42.10
20061011	42.02
20061009	41.97
20061006	42.40
20061005	42.16
20061004	42.00
20061003	41.87
20061002	41.57
20060929	42.24
20060928	41.74
20060927	41.74
20060926	41.39
20060925	40.86
20060922	40.47
20060921	41.23
20060920	40.50
20060919	39.77
20060918	39.81
20060915	39.91
20060914	40.45
20060913	40.20
20060912	39.61
20060911	38.93
20060908	39.02
20060907	38.97
20060906	39.62
20060905	40.42
20060904	40.50
20060901	40.48
20060831	40.44
20060830	40.45
20060829	40.39
20060828	40.33
20060825	40.41
20060824	40.45
20060823	40.16

Datum	Slot
20060822	40.23
20060821	39.79
20060818	40.15
20060817	39.97
20060816	39.59
20060815	39.15
20060814	39.15
20060811	38.99
20060810	38.91
20060809	39.26
20060808	38.75
20060807	38.72
20060804	39.50
20060803	39.44
20060802	39.92
20060801	39.77
20060731	40.41
20060728	40.29
20060727	39.80
20060726	38.68
20060725	38.87
20060724	38.56
20060721	37.68
20060720	38.47
20060719	38.41
20060718	37.70
20060717	38.05
20060714	38.25
20060713	38.90
20060712	39.09
20060711	38.59
20060710	39.02
20060707	38.77
20060706	39.12
20060705	38.50
20060704	39.14
20060703	38.96
20060630	39.06
20060629	38.44
20060628	37.60
20060627	37.49
20060626	37.93
20060623	38.13
20060622	38.17
20060621	38.13
20060620	38.48
20060619	38.24
20060614	36.56
20060613	36.96
20060612	38.04
20060609	38.34
20060608	37.50
20060607	37.75
20060606	37.88
20060605	39.06
20060602	39.45
20060601	39.71
20060531	40.14
20060530	40.03
20060529	40.98
20060526	41.36
20060525	39.64
20060524	39.06
20060523	39.63
20060522	39.17
20060519	39.93
20060518	39.86
20060517	39.00
20060516	40.99
20060515	40.85
20060512	41.07
20060511	42.68
20060510	43.36
20060509	43.08
20060508	42.40
20060505	42.81
20060504	42.64
20060503	42.26
20060502	43.41
20060501	43.11
20060428	43.11
20060427	44.18
20060426	44.90
20060425	44.29
20060424	44.50
20060421	45.01
20060420	45.40
20060419	44.55
20060418	44.20
20060417	44.48
20060414	44.48
20060413	44.48
20060412	44.46
20060411	44.65
20060410	44.56
20060407	44.06
20060406	45.29
20060405	45.80
20060404	45.69
20060403	46.08
20060331	45.45
20060330	45.57
20060329	44.88
20060328	44.61
20060327	44.85
20060324	46.01
20060323	45.45
20060322	44.97
20060321	42.73
20060320	42.72
20060317	42.30
20060316	42.72
20060315	42.70
20060314	41.87
20060313	40.71
20060310	40.56
20060309	40.32
20060308	39.16
20060307	39.24
20060306	39.37
20060303	39.28
20060302	39.64
20060301	40.49
20060228	40.34
20060227	40.01
20060224	39.76
20060223	39.54
20060222	39.60
20060221	39.28
20060220	39.63
20060217	39.60
20060216	39.59
20060215	39.58
20060214	40.05
20060213	40.63
20060210	39.59
20060209	39.15
20060208	38.74
20060207	38.97
20060206	38.65
20060203	38.25
20060202	37.90
20060201	37.50
20060131	37.23
20060130	36.98
20060127	36.92
20060126	36.92
20060125	36.79
20060124	35.95
20060123	35.88
20060120	35.89
20060119	36.11
20060118	36.17
20060117	36.58
20060116	37.00
20060113	37.15
20060112	37.19
20060111	37.40
20060110	37.56
20060109	37.68
20060106	37.78
20060105	37.31
20060104	37.45
20060103	37.21
20060102	37.40
20051230	37.05
20051229	37.41
20051228	37.12
20051227	36.90
20051226	36.88
20051223	36.88
20051222	36.86
20051221	36.76
20051220	37.02
20051219	36.92
20051216	37.00
20051215	36.90
20051214	37.28
20051213	37.46
20051212	37.62
20051209	37.62
20051208	37.42
20051207	37.43
20051206	37.94
20051205	37.82
20051202	37.79
20051201	37.47
20051130	37.32
20051129	37.22
20051128	37.21
20051125	37.24
20051124	37.20
20051123	37.31
20051122	37.46
20051121	38.04
20051118	37.65
20051117	37.31
20051116	37.10
20051115	37.10
20051114	36.98

Datum	Slot
20051111	36.85
20051110	35.96
20051109	36.35
20051108	36.68
20051107	36.09
20051104	35.16
20051103	35.70
20051102	36.35
20051101	36.24
20051031	36.20
20051028	36.52
20051027	36.68
20051026	37.10
20051025	36.80
20051024	37.13
20051021	36.82
20051020	36.85
20051019	37.38
20051018	37.90
20051017	38.09
20051014	38.26
20051013	38.43
20051012	38.34
20051011	38.40
20051010	38.56
20051007	38.74
20051006	38.65
20051005	39.50
20051004	39.97
20051003	39.25
20050930	39.06
20050929	38.87
20050928	38.90
20050927	38.39
20050926	38.53
20050923	37.51
20050922	37.49
20050921	37.46
20050920	37.89
20050919	36.95
20050916	36.96
20050915	36.60
20050914	36.54
20050913	36.46
20050912	37.28
20050909	37.42
20050908	37.27
20050907	37.51
20050906	37.11
20050905	36.91
20050902	36.31
20050901	36.35
20050831	36.42
20050830	35.96
20050829	36.00
20050826	35.88
20050825	36.57
20050824	37.00
20050823	37.14
20050822	37.34
20050819	37.20
20050818	36.82
20050817	36.54
20050816	36.21
20050815	36.38
20050812	36.74
20050811	37.00
20050810	37.29
20050809	37.60
20050808	37.27
20050805	36.74
20050804	37.13
20050803	37.95
20050802	39.62
20050801	38.97
20050729	38.76
20050728	38.75
20050727	38.47
20050726	38.63
20050725	39.27
20050722	38.93
20050721	39.25
20050720	39.44
20050719	39.30
20050718	39.07
20050715	39.08
20050714	39.09
20050713	38.81
20050712	38.47
20050711	39.00
20050708	38.48
20050707	37.58
20050706	38.62
20050705	38.57
20050704	38.90
20050701	38.09
20050630	37.73
20050629	37.46
20050628	37.11
20050627	36.58
20050624	36.80
20050623	37.56
20050622	37.42
20050621	37.00
20050620	36.39
20050617	36.63
20050616	36.74
20050615	36.45
20050614	37.25
20050613	37.38
20050610	37.04
20050609	36.76
20050608	36.84
20050607	36.99
20050606	36.38
20050603	36.17
20050602	36.62
20050601	36.01
20050531	35.20
20050530	35.13
20050527	34.94
20050526	34.81
20050525	34.60
20050524	34.76
20050523	34.80
20050520	34.60
20050519	34.41
20050518	34.29
20050517	33.89
20050516	33.71
20050513	33.82
20050512	34.12
20050511	33.58
20050510	33.31
20050509	33.55
20050506	33.77
20050505	33.45
20050504	33.30
20050503	33.14
20050502	32.98
20050429	32.70
20050428	32.29
20050427	32.65
20050426	32.89
20050425	33.28
20050422	33.23
20050421	33.01
20050420	33.17
20050419	33.42
20050418	33.11
20050415	33.99
20050414	34.75
20050413	34.55
20050412	34.64
20050411	34.91
20050408	34.78
20050407	35.09
20050406	35.15
20050405	35.25
20050404	34.96
20050401	35.10
20050331	35.05
20050330	35.30
20050329	35.32
20050328	35.48
20050325	35.48
20050324	35.48
20050323	35.40
20050322	35.43
20050321	34.85
20050318	34.46
20050317	34.06
20050316	34.22
20050315	34.54
20050314	34.60
20050311	34.74
20050310	34.10
20050309	33.10
20050308	33.31
20050307	33.10
20050304	33.10
20050303	33.23
20050302	32.98
20050301	32.49
20050228	32.35
20050225	32.34
20050224	32.15
20050223	32.23
20050222	32.30
20050221	32.70
20050218	32.62
20050217	32.71
20050216	32.65
20050215	32.95
20050214	32.99
20050211	33.20
20050210	33.17
20050209	32.98
20050208	33.20
20050207	33.24

Datum	Slot
20050204	32.87
20050203	32.70
20050202	32.60
20050201	32.77
20050131	32.17
20050128	32.04
20050127	32.32
20050126	32.24
20050125	32.88
20050124	32.56
20050121	32.52
20050120	32.78
20050119	32.98
20050118	33.33
20050117	33.67
20050114	33.83
20050113	33.42
20050112	33.85
20050111	34.12
20050110	34.50
20050107	34.60
20050106	34.71
20050105	34.54
20050104	34.42
20050103	33.75
20041231	33.20
20041230	33.20
20041229	33.20
20041228	33.31
20041227	33.18
20041224	33.26
20041223	33.26
20041222	33.34
20041221	32.79
20041220	32.67
20041217	32.44
20041216	32.90
20041215	32.80
20041214	33.00
20041213	32.70
20041210	32.60
20041209	32.57
20041208	32.80
20041207	32.03
20041206	31.94
20041203	32.10
20041202	32.41
20041201	31.95
20041130	31.78
20041129	32.10
20041126	31.84
20041125	31.90
20041124	31.80
20041123	31.81
20041122	32.21
20041119	32.35
20041118	32.37
20041117	32.36
20041116	32.49
20041115	32.76
20041112	32.89
20041111	33.25
20041110	32.78
20041109	32.55
20041108	32.57
20041105	32.35
20041104	32.40
20041103	33.01
20041102	33.80
20041101	33.73
20041029	33.15
20041028	33.69
20041027	33.28
20041026	32.72
20041025	32.38
20041022	33.35
20041021	33.54
20041020	33.56
20041019	34.00
20041018	33.66
20041015	33.85
20041014	33.69
20041013	33.75
20041012	33.53
20041011	34.23
20041008	34.30
20041007	34.82
20041006	34.67
20041005	34.81
20041004	34.65
20041001	34.02
20040930	33.10
20040929	33.71
20040928	33.36
20040927	33.59
20040924	33.79
20040923	33.60
20040922	34.25
20040921	34.78
20040920	35.11
20040917	35.23
20040916	35.21
20040915	34.72
20040914	35.38
20040913	35.30
20040910	34.56
20040909	34.48
20040908	34.96
20040907	34.82
20040906	34.76
20040903	34.58
20040902	34.46
20040901	34.25
20040831	33.89
20040830	34.31
20040827	34.55
20040826	34.47
20040825	34.19
20040824	34.14
20040823	33.87
20040820	33.25
20040819	33.45
20040818	33.61
20040817	33.61
20040816	33.75
20040813	33.17
20040812	33.48
20040811	33.60
20040810	33.98
20040809	33.60
20040806	33.89
20040805	35.04
20040804	35.61
20040803	37.04
20040802	36.83
20040730	36.92
20040729	37.13
20040728	36.72
20040727	35.64
20040726	35.24
20040723	35.62
20040722	35.34
20040721	35.64
20040720	35.33
20040719	35.25
20040716	35.49
20040715	35.50
20040714	35.58
20040713	35.87
20040712	35.45
20040709	35.87
20040708	35.88
20040707	35.58
20040706	35.26
20040705	35.75
20040702	35.70
20040701	36.04
20040630	36.37
20040629	36.33
20040628	36.24
20040625	35.40
20040624	35.65
20040623	35.06
20040622	34.75
20040621	35.16
20040618	35.28
20040617	35.34
20040616	35.33
20040615	35.13
20040614	34.94
20040611	35.56
20040610	35.61
20040609	35.37
20040608	35.14
20040607	35.19
20040604	34.61
20040603	34.36
20040602	34.59
20040601	34.62
20040531	34.90
20040528	34.70
20040527	35.00
20040526	34.81
20040525	34.11
20040524	34.46
20040521	34.34
20040520	34.51
20040519	35.20
20040518	34.35
20040517	33.90
20040514	34.40
20040513	34.82
20040512	34.48
20040511	34.58
20040510	34.31
20040507	35.28
20040506	35.05
20040505	36.35
20040504	36.30
20040503	36.45

» meer »

Stijgers:

Hoogste omzet:

Antonov	0,36	9,09%
UNIBAIL R...	146,19	4,83%
OCE	6,88	3,15%
TomTom	17,29	2,86%
Vedior	15,63	1,96%

ING	8047866
Fortis	7839390
Ahold	4890189
Royal Dut...	4844768
Aegon	4580022

Dalers:

Laagste omzet:

USG People	10,07	-13,86%
Corporate...	9,84	-8,38%
Qurius	0,55	-6,78%
Boskalis	34,19	-5,92%
Randstad	18,69	-5,41%

Van Lanschot...	5
Hunter Douglas...	268
Telegraaf	394
Tele Atlas	2006
Macintosh	2924

AEX	401,16	-1,04%
AMX	551,26	-2,39%
BEL	3.114,11	-0,98%
BSE 20	14.777,01	-1,11%
CAC 40	4.362,44	-1,05%
DAX	6.467,35	-1,05%
Dow Jones	11.583,44	-0,16%
FTSE	5.413,10	-0,68%
HangSeng	23.087,72	-0,20%

Jakarta	2.257,05	1,40%
KLSE	1.141,59	0,19%
Nasdaq	2.306,41	0,11%
Nikkei	13.603,31	2,18%
S&P	1.278,76	0,14%
Shanghai	2.910,29	2,55%
Straits T	2.977,91	-0,04%
Taiwan	7.368,08	0,80%
Thailand	2.977,91	-0,04%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,26	-0,31%
Ahold	7,54	-1,82%
Akzo nobel	42,84	-1,83%
Arcelor ...	49,25	-2,86%
ASML	14,41	-2,57%
Corio	53,65	-0,59%
Corporat...	9,84	-8,38%
DSM	34,08	-2,13%
Elsevier	10,19	0,99%
Fortis	10,14	0,10%
Hagemeyer	4,82