BMW koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: BMW

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040430	35.97
20040429	36.00
20040428	36.64
20040427	37.01
20040426	36.70
20040423	37.44
20040422	36.74
20040421	35.90
20040420	35.67
20040419	35.25
20040416	35.11
20040415	35.06
20040414	34.68
20040413	35.29
20040412	34.57
20040409	34.57
20040408	34.57
20040407	33.93
20040406	34.67
20040405	35.06
20040402	34.71
20040401	33.91
20040331	33.09
20040330	33.46
20040329	33.38
20040326	32.85
20040325	33.00
20040324	32.72
20040323	32.63
20040322	33.10
20040319	33.99
20040318	34.18
20040317	34.43
20040316	33.45
20040315	33.37
20040312	34.17
20040311	33.66
20040310	34.85
20040309	35.71
20040308	36.02
20040305	35.58
20040304	35.76
20040303	35.65
20040302	35.69
20040301	34.51
20040227	34.38
20040226	33.95
20040225	33.36
20040224	33.28
20040223	33.74
20040220	33.62
20040219	34.22
20040218	33.84
20040217	33.85
20040216	33.62
20040213	33.69
20040212	33.99
20040211	34.05
20040210	33.60
20040209	33.69
20040206	33.90
20040205	33.60
20040204	34.15
20040203	34.73
20040202	35.60
20040130	35.19
20040129	35.54
20040128	35.81
20040127	35.59
20040126	35.35
20040123	35.34
20040122	35.54
20040121	35.96
20040120	36.00
20040119	36.40
20040116	36.71
20040115	36.22
20040114	36.25
20040113	35.65
20040112	34.98
20040109	35.01
20040108	35.33
20040107	35.50
20040106	36.00
20040105	37.49
20040102	37.30
20040101	36.75
20031231	36.75
20031230	36.75
20031229	36.97
20031226	36.94
20031225	36.94
20031224	36.94
20031223	36.94
20031222	36.97
20031219	37.10
20031218	37.00
20031217	36.48
20031216	36.94
20031215	37.06
20031212	37.05
20031211	36.98
20031210	35.90
20031209	35.71
20031208	35.97
20031205	36.36
20031204	36.70
20031203	36.58
20031202	36.19
20031201	37.13
20031128	36.73
20031127	37.49
20031126	36.85
20031125	37.60
20031124	37.00
20031121	36.05
20031120	35.95
20031119	36.20
20031118	36.13
20031117	36.41
20031114	37.64
20031113	37.49
20031112	37.62
20031111	37.27
20031110	37.19
20031107	37.50
20031106	36.20
20031105	35.26
20031104	36.00
20031103	35.78
20031031	34.01
20031030	33.96
20031029	33.59
20031028	34.04
20031027	33.57
20031024	33.30
20031023	33.88
20031022	33.94
20031021	33.99
20031020	34.59
20031017	35.00
20031016	35.68
20031015	35.40
20031014	35.07
20031013	35.10
20031010	34.88
20031009	35.50
20031008	35.00
20031007	34.28
20031006	35.00
20031003	34.02
20031002	32.92
20031001	33.80
20030930	32.45
20030929	33.23
20030926	33.37
20030925	32.99
20030924	32.45
20030923	34.50
20030922	34.88
20030919	37.50
20030918	36.41
20030917	35.98
20030916	35.60
20030915	35.43
20030912	35.08
20030911	36.25
20030910	35.37
20030909	36.50
20030908	37.21
20030905	37.85
20030904	38.40
20030903	38.55
20030902	37.25
20030901	36.43
20030829	35.70
20030828	35.94
20030827	36.00
20030826	36.20
20030825	36.97
20030822	37.29
20030821	37.55
20030820	36.20
20030819	36.00
20030818	35.39
20030815	34.79
20030814	34.94

Datum	Slot
20030813	34.51
20030812	33.72
20030811	33.32
20030808	33.33
20030807	33.55
20030806	34.05
20030805	33.81
20030804	33.83
20030801	34.35
20030731	34.50
20030730	33.56
20030729	33.42
20030728	33.99
20030725	34.23
20030724	33.99
20030723	33.50
20030722	33.85
20030721	33.55
20030718	33.89
20030717	33.93
20030716	34.25
20030715	34.47
20030714	34.82
20030711	34.41
20030710	34.30
20030709	34.38
20030708	35.42
20030707	35.19
20030704	34.77
20030703	33.97
20030702	33.63
20030701	32.53
20030630	33.40
20030627	34.06
20030626	33.63
20030625	32.31
20030624	32.41
20030623	31.65
20030620	32.35
20030619	31.96
20030618	33.39
20030617	32.94
20030616	32.37
20030613	31.50
20030612	31.20
20030611	31.23
20030610	30.85
20030609	30.48
20030606	31.07
20030605	29.70
20030604	29.55
20030603	29.31
20030602	29.42
20030530	29.37
20030529	28.00
20030528	27.13
20030527	27.20
20030526	26.71
20030523	26.80
20030522	26.96
20030521	26.44
20030520	26.31
20030519	27.15
20030516	28.53
20030515	29.30
20030514	29.06
20030513	29.28
20030512	29.46
20030509	29.72
20030508	28.50
20030507	28.10
20030506	28.86
20030505	29.26
20030502	29.39
20030501	29.75
20030430	29.87
20030429	30.22
20030428	30.06
20030425	29.39
20030424	29.54
20030423	30.75
20030422	30.30
20030421	30.35
20030418	30.35
20030417	30.35
20030416	29.64
20030415	30.25
20030414	29.79
20030411	28.81
20030410	28.75
20030409	28.66
20030408	29.00
20030407	30.50
20030404	28.31
20030403	27.80
20030402	27.60
20030401	26.02
20030331	25.44
20030328	26.37
20030327	26.43
20030326	26.19
20030325	27.00
20030324	25.85
20030321	27.34
20030320	26.55
20030319	26.23
20030318	25.10
20030317	24.02
20030314	23.50
20030313	22.77
20030312	21.12
20030311	20.96
20030310	22.38
20030307	23.13
20030306	23.38
20030305	23.92
20030304	24.27
20030303	26.35
20030228	25.90
20030227	25.16
20030226	23.70
20030225	25.04
20030224	25.04
20030221	25.64
20030220	24.34
20030219	24.85
20030218	25.94
20030217	26.20
20030214	25.65
20030213	24.55
20030212	25.49
20030211	25.94
20030210	25.55
20030207	25.89
20030206	26.83
20030205	27.56
20030204	26.77
20030203	27.65
20030131	26.87
20030130	26.70
20030129	27.30
20030128	26.50
20030127	26.31
20030124	26.19
20030123	26.50
20030122	27.81
20030121	28.55
20030120	28.29
20030117	27.71
20030116	28.53
20030115	28.37
20030114	29.32
20030113	29.61
20030110	29.20
20030109	28.69
20030108	28.41
20030107	30.06
20030106	30.47
20030103	30.29
20030102	30.40
20030101	28.92
20021231	28.92
20021230	28.92
20021227	27.97
20021226	29.45
20021225	29.45
20021224	29.45
20021223	29.30
20021220	29.75
20021219	29.50
20021218	29.30
20021217	30.50
20021216	31.18
20021213	30.68
20021212	31.68
20021211	33.16
20021210	33.00
20021209	31.60
20021206	33.30
20021205	33.00
20021204	34.32
20021203	33.10
20021202	34.28
20021129	34.00
20021128	34.21
20021127	33.74
20021126	32.17
20021125	32.44
20021122	33.25
20021121	33.50
20021120	32.37
20021119	33.27
20021118	33.28
20021115	32.99
20021114	33.84
20021113	32.50
20021112	33.42
20021111	32.52
20021108	32.11
20021107	33.15

Datum	Slot
20021106	34.40
20021105	36.66
20021104	36.80
20021101	35.58
20021031	36.20
20021030	33.65
20021029	34.85
20021028	37.33
20021025	36.37
20021024	36.68
20021023	36.27
20021022	36.72
20021021	37.20
20021018	36.96
20021017	37.30
20021016	35.03
20021015	34.24
20021014	32.85
20021011	33.10
20021010	30.42
20021009	30.08
20021008	31.00
20021007	32.53
20021004	33.60
20021003	33.35
20021002	34.50
20021001	33.85
20020930	31.50
20020927	34.25
20020926	34.20
20020925	32.17
20020924	31.55
20020923	33.63
20020920	34.11
20020919	33.00
20020918	34.25
20020917	35.43
20020916	35.58
20020913	35.08
20020912	35.80
20020911	37.60
20020910	37.00
20020909	36.45
20020906	36.30
20020905	35.10
20020904	35.25
20020903	35.97
20020902	37.30
20020830	38.41
20020829	37.50
20020828	39.65
20020827	39.65
20020826	39.65
20020823	39.65
20020822	39.65
20020821	39.65
20020820	39.37
20020819	40.40
20020816	39.13
20020815	40.20
20020814	39.00
20020813	39.30
20020812	38.40
20020809	38.46
20020808	38.66
20020807	39.65
20020806	39.25
20020805	37.00
20020802	38.31
20020801	38.20
20020731	38.50
20020730	39.98
20020729	40.00
20020726	36.85
20020725	36.20
20020724	36.57
20020723	36.00
20020722	36.00
20020719	39.70
20020718	40.10
20020717	39.57
20020716	38.70
20020715	39.22
20020712	41.22
20020711	40.31
20020710	41.10
20020709	42.80
20020708	42.35
20020705	42.17
20020704	40.25
20020703	39.55
20020702	40.10
20020701	41.15
20020628	41.02
20020627	40.11
20020626	40.50
20020625	39.90
20020624	37.30
20020621	35.86
20020620	39.95
20020619	41.85
20020618	42.45
20020617	42.22
20020614	39.36
20020613	42.05
20020612	45.00
20020611	45.34
20020610	44.35
20020607	44.11
20020606	45.00
20020605	45.50
20020604	44.01
20020603	44.50
20020531	45.87
20020530	45.13
20020529	45.80
20020528	46.50
20020527	46.50
20020524	46.45
20020523	46.48
20020522	47.30
20020521	47.55
20020520	47.25
20020517	47.55
20020516	47.25
20020515	46.12
20020514	47.13
20020513	47.25
20020510	47.04
20020509	45.85
20020508	46.05
20020507	45.00
20020506	44.45
20020503	44.33
20020502	44.95
20020501	43.62
20020430	43.62
20020429	43.15
20020426	43.76
20020425	44.25
20020424	45.05
20020423	45.43
20020422	45.20
20020419	46.00
20020418	45.45
20020417	45.30
20020416	45.75
20020415	44.54
20020412	44.35
20020411	44.00
20020410	45.40
20020409	44.65
20020408	44.80
20020405	44.76
20020404	44.55
20020403	45.15
20020402	45.37
20020401	45.90
20020329	45.90
20020328	45.90
20020327	45.10
20020326	45.18
20020325	45.50
20020322	47.25
20020321	47.41
20020320	46.09
20020319	46.66
20020318	46.00
20020315	46.00
20020314	44.30
20020313	43.77
20020312	44.01
20020311	44.80
20020308	44.50
20020307	44.11
20020306	44.19
20020305	45.09
20020304	44.50
20020301	44.30
20020228	42.85
20020227	41.99
20020226	41.90
20020225	41.88
20020222	40.58
20020221	41.50
20020220	41.33
20020219	41.25
20020218	41.50
20020215	41.09
20020214	41.94
20020213	41.46
20020212	40.55
20020211	40.62
20020208	40.89
20020207	39.88
20020206	40.35
20020205	41.64
20020204	41.78
20020201	42.41
20020131	42.85

Datum	Slot
20020130	41.27
20020129	41.00
20020128	40.20
20020125	38.49
20020124	38.10
20020123	38.45
20020122	37.66
20020121	37.61
20020118	38.01
20020117	38.19
20020116	37.27
20020115	38.59
20020114	38.59
20020111	39.35
20020110	40.40
20020109	40.51
20020108	40.50
20020107	40.10
20020104	41.40
20020103	40.71
20020102	40.00
20020101	39.15
20011231	39.15
20011228	39.15
20011227	39.65
20011226	39.47
20011225	39.47
20011224	39.47
20011221	39.47
20011220	37.95
20011219	38.05
20011218	38.28
20011217	38.70
20011214	36.97
20011213	37.35
20011212	38.13
20011211	38.10
20011210	38.29
20011207	38.15
20011206	39.25
20011205	39.90
20011204	37.28
20011203	35.49
20011130	35.49
20011129	36.70
20011128	36.90
20011127	37.59
20011126	38.90
20011123	38.75
20011122	38.40
20011121	38.55
20011120	38.82
20011119	39.35
20011116	37.85
20011115	42.35
20011114	38.10
20011113	38.40
20011112	36.90
20011109	37.24
20011108	37.39
20011107	37.20
20011106	34.90
20011105	35.55
20011102	34.20
20011101	34.00
20011031	33.00
20011030	32.10
20011029	34.10
20011026	34.55
20011025	34.37
20011024	35.08
20011023	34.52
20011022	34.23
20011019	33.16
20011018	33.15
20011017	33.58
20011016	33.11
20011015	33.11
20011012	32.95
20011011	34.15
20011010	32.58
20011009	31.86
20011008	32.00
20011005	31.21
20011004	31.30
20011003	29.56
20011002	29.56
20011001	28.70
20010928	28.03
20010927	26.20
20010926	26.11
20010925	26.55
20010924	25.07
20010921	25.07
20010920	24.15
20010919	26.65
20010918	27.85
20010917	27.90
20010914	27.70
20010913	31.05
20010912	31.57
20010911	33.10
20010910	34.72
20010907	36.00
20010906	36.87
20010905	36.66
20010904	36.64
20010903	35.20
20010831	35.15
20010830	35.34
20010829	35.35
20010828	35.17
20010827	36.25
20010824	36.63
20010823	36.22
20010822	35.30
20010821	34.75
20010820	35.15
20010817	35.20
20010816	36.00
20010815	38.06
20010814	38.78
20010813	38.70
20010810	38.37
20010809	38.57
20010808	39.04
20010807	40.00
20010806	40.40
20010803	40.00
20010802	40.20
20010801	40.41
20010731	40.49
20010730	39.95
20010727	39.96
20010726	39.97
20010725	39.70
20010724	39.20
20010723	39.20
20010720	38.85
20010719	38.75
20010718	38.90
20010717	39.58
20010716	39.75
20010713	39.79
20010712	39.79
20010711	40.10
20010710	39.90
20010709	39.95
20010706	40.04
20010705	40.22
20010704	40.04
20010703	39.40
20010702	39.56
20010629	39.10
20010628	38.15
20010627	38.65
20010626	37.93
20010625	38.12
20010622	38.67
20010621	38.50
20010620	38.27
20010619	37.90
20010618	37.86
20010615	38.65
20010614	38.65
20010613	39.57
20010612	39.51
20010611	39.99
20010608	40.46
20010607	41.00
20010606	39.95
20010605	40.00
20010604	39.80
20010601	39.43
20010531	40.11
20010530	39.13
20010529	39.22
20010528	40.10
20010525	40.04
20010524	40.41
20010523	40.16
20010522	40.50
20010521	41.19
20010518	41.50
20010517	40.40
20010516	40.95
20010515	40.20
20010514	40.30
20010511	40.45
20010510	39.47
20010509	39.47
20010508	39.02
20010507	38.87
20010504	38.87
20010503	39.30
20010502	39.30
20010501	37.40
20010430	37.40
20010427	37.20
20010426	38.00

Datum	Slot
20010425	37.75
20010424	37.49
20010423	37.46
20010420	38.04
20010419	37.50
20010418	36.85
20010417	36.65
20010416	36.80
20010413	36.80
20010412	36.80
20010411	35.90
20010410	35.46
20010409	35.49
20010406	34.48
20010405	35.00
20010404	34.27
20010403	33.50
20010402	34.95
20010330	34.57
20010329	36.20
20010328	35.57
20010327	35.33
20010326	33.60
20010323	33.12
20010322	32.07
20010321	33.95
20010320	34.66
20010319	35.05
20010316	35.00
20010315	35.01
20010314	38.05
20010313	38.05
20010312	38.50
20010309	39.47
20010308	39.01
20010307	37.80
20010306	37.72
20010305	39.32
20010302	38.77
20010301	38.60
20010228	38.06
20010227	38.16
20010226	37.92
20010223	39.20
20010222	39.18
20010221	40.00
20010220	39.96
20010219	39.61
20010216	38.54
20010215	38.97
20010214	38.97
20010213	38.32
20010212	39.06
20010209	38.52
20010208	38.70
20010207	38.90
20010206	38.70
20010205	38.15
20010202	37.95
20010201	38.59
20010131	37.30
20010130	37.93
20010129	37.80
20010126	38.07
20010125	38.01
20010124	38.40
20010123	39.15
20010122	38.50
20010119	37.00
20010118	36.51
20010117	36.50
20010116	35.00
20010115	35.57
20010112	34.60
20010111	34.85
20010110	36.00
20010109	37.08
20010108	37.50
20010105	35.11
20010104	35.11
20010103	34.53
20010102	34.47
20010101	34.90
20001229	34.90
20001228	34.00
20001227	36.00
20001226	32.93
20001225	32.93
20001222	32.93
20001221	33.50
20001220	35.77
20001219	35.50
20001218	34.19
20001215	33.89
20001214	34.62
20001213	34.86
20001212	35.48
20001211	35.50
20001208	35.42
20001207	33.80
20001206	34.40
20001205	33.95
20001204	32.68
20001201	33.81
20001130	34.43
20001129	36.45
20001128	36.26
20001127	35.53
20001124	34.96
20001123	35.00
20001122	35.00
20001121	36.45
20001120	36.90
20001117	38.05
20001116	39.18
20001115	40.00
20001114	38.30
20001113	38.30
20001110	38.90
20001109	39.11
20001108	38.90
20001107	39.40
20001106	39.95
20001103	40.00
20001102	38.89
20001101	39.85
20001031	38.04
20001030	38.04
20001027	38.07
20001026	37.64
20001025	37.69
20001024	37.49
20001023	37.49
20001020	39.00
20001019	39.00
20001018	39.00
20001017	39.00
20001016	39.00
20001013	39.00
20001012	39.00
20001011	39.39
20001010	39.25
20001009	39.11
20001006	39.30
20001005	41.60
20001004	40.85
20001003	39.68
20001002	39.68
20000929	38.80
20000928	37.88
20000927	36.85
20000926	37.55
20000925	37.32
20000922	37.40
20000921	37.59
20000920	36.15
20000919	38.04
20000918	36.57
20000915	36.00
20000914	37.15
20000913	38.19
20000912	38.19
20000911	37.67
20000908	38.33
20000907	38.00
20000906	36.69
20000905	37.27
20000904	37.00
20000901	36.40
20000831	36.55
20000830	36.25
20000829	38.00
20000828	37.71
20000825	37.35
20000824	37.25
20000823	36.90
20000822	36.96
20000821	36.28
20000818	36.30
20000817	37.50
20000816	37.40
20000815	36.60
20000814	37.00
20000811	37.51
20000810	37.45
20000809	37.40
20000808	36.75
20000807	36.63
20000804	36.25
20000803	36.30
20000802	34.60
20000801	36.28
20000731	36.70
20000728	36.40
20000727	36.89
20000726	37.10
20000725	36.76
20000724	37.53
20000721	37.00
20000720	37.75

« 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%
Hagemeyer	4,82