FRESENIUS MED CARE koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: FRESENIUS MED CARE

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040603	62.04
20040602	61.97
20040601	61.00
20040531	61.00
20040528	60.42
20040527	60.69
20040526	60.82
20040525	59.70
20040524	59.27
20040521	58.99
20040520	58.82
20040519	58.82
20040518	59.74
20040517	59.08
20040514	58.48
20040513	58.77
20040512	58.87
20040511	58.70
20040510	57.42
20040507	58.11
20040506	58.00
20040505	57.86
20040504	58.09
20040503	58.35
20040430	58.12
20040429	57.11
20040428	57.70
20040427	57.66
20040426	57.60
20040423	58.01
20040422	57.45
20040421	57.06
20040420	55.80
20040419	57.39
20040416	57.47
20040415	56.30
20040414	55.80
20040413	55.80
20040412	55.30
20040409	55.30
20040408	55.30
20040407	54.50
20040406	54.30
20040405	54.72
20040402	54.60
20040401	53.55
20040331	53.66
20040330	52.64
20040329	53.00
20040326	52.00
20040325	51.43
20040324	51.05
20040323	50.58
20040322	49.46
20040319	50.00
20040318	50.13
20040317	50.87
20040316	50.61
20040315	51.09
20040312	51.38
20040311	52.09
20040310	52.70
20040309	52.78
20040308	53.39
20040305	53.22
20040304	53.18
20040303	53.70
20040302	54.00
20040301	54.21
20040227	53.94
20040226	53.60
20040225	53.92
20040224	56.53
20040223	54.78
20040220	54.32
20040219	54.81
20040218	55.00
20040217	54.75
20040216	54.50
20040213	54.94
20040212	54.95
20040211	55.05
20040210	54.96
20040209	54.89
20040206	54.67
20040205	52.44
20040204	53.53
20040203	54.17
20040202	54.40
20040130	52.99
20040129	54.58
20040128	54.67
20040127	54.71
20040126	55.58
20040123	55.82
20040122	56.40
20040121	56.66
20040120	55.65
20040119	56.39
20040116	55.90
20040115	53.87
20040114	55.00
20040113	55.42
20040112	55.09
20040109	55.88
20040108	56.24
20040107	56.90
20040106	57.42
20040105	56.71
20040102	56.62
20040101	56.40
20031231	56.40
20031230	56.40
20031229	55.67
20031226	55.61
20031225	55.61
20031224	55.61
20031223	55.61
20031222	55.78
20031219	55.99
20031218	55.91
20031217	56.60
20031216	56.68
20031215	55.29
20031212	55.00
20031211	56.16
20031210	55.00
20031209	55.56
20031208	54.40
20031205	55.19
20031204	56.19
20031203	56.24
20031202	55.18
20031201	53.95
20031128	52.97
20031127	53.81
20031126	53.37
20031125	54.46
20031124	54.50
20031121	53.85
20031120	51.81
20031119	51.77
20031118	51.20
20031117	51.30
20031114	51.96
20031113	50.35
20031112	50.17
20031111	50.20
20031110	50.33
20031107	50.35
20031106	50.00
20031105	49.70
20031104	50.55
20031103	49.65
20031031	49.25
20031030	49.03
20031029	48.88
20031028	50.45
20031027	50.40
20031024	48.90
20031023	49.65
20031022	50.73
20031021	51.65
20031020	50.22
20031017	50.50
20031016	51.66
20031015	52.10
20031014	51.97
20031013	51.70
20031010	50.77
20031009	52.79
20031008	50.93
20031007	50.41
20031006	51.29
20031003	52.00
20031002	49.69
20031001	50.53
20030930	49.49
20030929	50.02
20030926	49.35
20030925	51.00
20030924	50.10
20030923	51.95
20030922	51.66
20030919	51.62
20030918	52.65
20030917	51.60
20030916	51.90
20030915	52.27
20030912	53.45
20030911	51.48
20030910	49.38
20030909	48.70
20030908	48.46
20030905	47.59
20030904	46.65
20030903	47.29
20030902	47.12
20030901	46.82
20030829	46.00

Datum	Slot
20030828	47.08
20030827	45.58
20030826	45.24
20030825	44.67
20030822	44.99
20030821	44.20
20030820	44.17
20030819	45.13
20030818	45.61
20030815	45.20
20030814	45.69
20030813	45.65
20030812	45.56
20030811	45.61
20030808	46.25
20030807	46.11
20030806	46.16
20030805	46.60
20030804	46.90
20030801	46.30
20030731	46.10
20030730	45.85
20030729	45.96
20030728	45.95
20030725	45.98
20030724	46.48
20030723	44.90
20030722	44.90
20030721	44.38
20030718	45.35
20030717	45.81
20030716	46.04
20030715	46.84
20030714	46.09
20030711	45.50
20030710	44.99
20030709	45.40
20030708	44.30
20030707	44.08
20030704	44.91
20030703	44.33
20030702	43.45
20030701	42.77
20030630	43.14
20030627	42.84
20030626	41.45
20030625	42.68
20030624	41.69
20030623	42.30
20030620	43.45
20030619	41.85
20030618	43.18
20030617	42.55
20030616	42.27
20030613	41.70
20030612	40.96
20030611	39.90
20030610	40.10
20030609	40.80
20030606	40.85
20030605	41.16
20030604	41.33
20030603	41.50
20030602	41.30
20030530	41.14
20030529	41.20
20030528	41.70
20030527	40.49
20030526	40.89
20030523	40.65
20030522	42.35
20030521	41.94
20030520	41.28
20030519	41.89
20030516	43.20
20030515	42.36
20030514	43.16
20030513	43.81
20030512	42.86
20030509	42.55
20030508	41.75
20030507	41.10
20030506	43.90
20030505	44.25
20030502	44.35
20030501	44.85
20030430	44.97
20030429	45.35
20030428	44.71
20030425	46.05
20030424	46.43
20030423	48.96
20030422	48.53
20030421	47.13
20030418	47.13
20030417	47.13
20030416	48.14
20030415	49.10
20030414	48.60
20030411	48.77
20030410	46.67
20030409	48.36
20030408	47.24
20030407	47.90
20030404	46.81
20030403	44.88
20030402	47.28
20030401	47.15
20030331	46.37
20030328	45.97
20030327	48.00
20030326	45.67
20030325	45.77
20030324	45.28
20030321	45.50
20030320	44.50
20030319	42.95
20030318	43.88
20030317	42.70
20030314	40.03
20030313	40.61
20030312	40.39
20030311	41.42
20030310	42.06
20030307	43.82
20030306	41.70
20030305	40.55
20030304	40.29
20030303	39.77
20030228	39.21
20030227	40.50
20030226	40.90
20030225	41.80
20030224	39.55
20030221	38.69
20030220	39.17
20030219	39.25
20030218	40.25
20030217	39.81
20030214	40.43
20030213	39.43
20030212	39.55
20030211	40.55
20030210	41.46
20030207	41.81
20030206	42.97
20030205	42.88
20030204	41.38
20030203	43.40
20030131	42.59
20030130	42.50
20030129	42.84
20030128	43.07
20030127	43.28
20030124	43.44
20030123	43.50
20030122	43.22
20030121	42.90
20030120	42.25
20030117	44.18
20030116	45.90
20030115	44.47
20030114	43.25
20030113	42.39
20030110	40.80
20030109	40.96
20030108	38.22
20030107	40.30
20030106	40.88
20030103	39.90
20030102	39.22
20030101	39.46
20021231	39.46
20021230	39.46
20021227	37.60
20021226	38.72
20021225	38.72
20021224	38.72
20021223	38.69
20021220	39.40
20021219	39.99
20021218	39.12
20021217	37.37
20021216	40.00
20021213	39.64
20021212	41.66
20021211	42.27
20021210	40.55
20021209	40.84
20021206	41.86
20021205	43.58
20021204	43.51
20021203	41.50
20021202	44.05
20021129	45.88
20021128	34.85
20021127	34.50
20021126	34.41
20021125	34.85
20021122	34.00

Datum	Slot
20021121	33.88
20021120	33.12
20021119	34.00
20021118	32.82
20021115	32.81
20021114	32.55
20021113	33.15
20021112	33.78
20021111	32.01
20021108	33.11
20021107	34.49
20021106	33.30
20021105	32.89
20021104	32.50
20021101	30.38
20021031	31.91
20021030	31.95
20021029	31.34
20021028	29.95
20021025	26.75
20021024	27.85
20021023	28.90
20021022	29.78
20021021	29.36
20021018	28.87
20021017	27.30
20021016	25.35
20021015	27.40
20021014	24.68
20021011	23.12
20021010	22.00
20021009	21.25
20021008	22.97
20021007	22.35
20021004	22.90
20021003	23.15
20021002	23.17
20021001	23.45
20020930	21.65
20020927	22.49
20020926	23.40
20020925	22.70
20020924	22.11
20020923	21.24
20020920	21.70
20020919	20.60
20020918	21.65
20020917	22.90
20020916	23.37
20020913	24.50
20020912	25.90
20020911	27.05
20020910	25.76
20020909	26.60
20020906	26.85
20020905	27.50
20020904	28.50
20020903	28.02
20020902	29.00
20020830	28.85
20020829	30.52
20020828	32.12
20020827	32.12
20020826	32.12
20020823	32.12
20020822	32.12
20020821	32.11
20020820	33.00
20020819	34.00
20020816	33.00
20020815	33.40
20020814	31.50
20020813	33.65
20020812	32.00
20020809	34.00
20020808	32.89
20020807	29.75
20020806	28.62
20020805	27.40
20020802	29.89
20020801	31.75
20020731	34.50
20020730	39.00
20020729	41.10
20020726	39.50
20020725	39.00
20020724	40.86
20020723	42.35
20020722	43.00
20020719	43.35
20020718	45.66
20020717	45.35
20020716	45.45
20020715	45.40
20020712	48.58
20020711	45.15
20020710	48.05
20020709	43.00
20020708	50.45
20020705	53.00
20020704	49.20
20020703	46.90
20020702	46.30
20020701	47.25
20020628	45.10
20020627	43.50
20020626	45.75
20020625	47.45
20020624	48.85
20020621	43.42
20020620	49.00
20020619	49.57
20020618	49.36
20020617	51.64
20020614	48.70
20020613	50.66
20020612	51.80
20020611	51.01
20020610	55.20
20020607	53.98
20020606	54.45
20020605	56.30
20020604	55.85
20020603	56.99
20020531	55.30
20020530	57.25
20020529	59.14
20020528	60.60
20020527	60.60
20020524	60.00
20020523	60.35
20020522	62.45
20020521	61.80
20020520	61.95
20020517	62.60
20020516	63.50
20020515	61.80
20020514	61.50
20020513	61.06
20020510	62.37
20020509	62.20
20020508	62.20
20020507	59.75
20020506	61.42
20020503	62.50
20020502	62.00
20020501	65.90
20020430	65.90
20020429	69.45
20020426	70.00
20020425	70.45
20020424	70.91
20020423	70.32
20020422	69.87
20020419	70.00
20020418	69.25
20020417	68.95
20020416	68.62
20020415	68.60
20020412	70.10
20020411	70.40
20020410	72.80
20020409	70.04
20020408	70.20
20020405	68.38
20020404	67.20
20020403	68.07
20020402	67.50
20020401	69.90
20020329	69.90
20020328	69.90
20020327	69.00
20020326	70.01
20020325	68.50
20020322	70.50
20020321	69.00
20020320	70.35
20020319	70.15
20020318	68.60
20020315	66.44
20020314	63.30
20020313	62.67
20020312	64.90
20020311	65.00
20020308	64.20
20020307	63.00
20020306	62.87
20020305	60.63
20020304	61.11
20020301	59.00
20020228	60.20
20020227	58.00
20020226	57.45
20020225	57.15
20020222	57.60
20020221	57.50
20020220	57.19
20020219	58.40
20020218	61.80
20020215	61.20

Datum	Slot
20020214	62.20
20020213	65.30
20020212	68.21
20020211	67.02
20020208	66.80
20020207	68.00
20020206	68.00
20020205	66.48
20020204	65.50
20020201	64.90
20020131	65.40
20020130	65.16
20020129	65.30
20020128	66.92
20020125	67.89
20020124	68.00
20020123	66.70
20020122	64.00
20020121	65.89
20020118	66.74
20020117	67.84
20020116	68.02
20020115	67.00
20020114	67.00
20020111	67.65
20020110	67.30
20020109	68.20
20020108	68.00
20020107	68.00
20020104	68.65
20020103	69.50
20020102	69.50
20020101	69.50
20011231	69.50
20011228	69.50
20011227	68.60
20011226	66.77
20011225	66.77
20011224	66.77
20011221	66.77
20011220	68.00
20011219	68.91
20011218	69.30
20011217	70.80
20011214	68.60
20011213	69.80
20011212	69.91
20011211	72.25
20011210	70.69
20011207	70.97
20011206	71.08
20011205	72.85
20011204	72.55
20011203	75.23
20011130	75.23
20011129	73.40
20011128	71.15
20011127	73.75
20011126	74.50
20011123	73.48
20011122	73.57
20011121	72.50
20011120	70.50
20011119	69.95
20011116	67.80
20011115	69.08
20011114	71.72
20011113	74.00
20011112	72.24
20011109	73.15
20011108	75.50
20011107	72.35
20011106	69.91
20011105	71.31
20011102	70.50
20011101	69.70
20011031	68.87
20011030	73.95
20011029	82.00
20011026	83.09
20011025	84.00
20011024	84.11
20011023	84.25
20011022	82.82
20011019	81.01
20011018	82.73
20011017	82.70
20011016	83.20
20011015	83.20
20011012	84.16
20011011	85.70
20011010	87.56
20011009	85.40
20011008	86.95
20011005	87.90
20011004	88.00
20011003	85.57
20011002	85.57
20011001	81.95
20010928	83.51
20010927	84.25
20010926	81.99
20010925	79.30
20010924	80.50
20010921	80.50
20010920	75.40
20010919	80.14
20010918	79.15
20010917	78.31
20010914	81.02
20010913	81.47
20010912	80.75
20010911	81.50
20010910	86.53
20010907	90.86
20010906	92.91
20010905	90.99
20010904	90.78
20010903	90.21
20010831	87.90
20010830	88.12
20010829	90.19
20010828	90.34
20010827	91.21
20010824	92.60
20010823	91.85
20010822	90.78
20010821	88.00
20010820	90.57
20010817	87.18
20010816	88.88
20010815	88.60
20010814	88.98
20010813	88.60
20010810	88.31
20010809	88.90
20010808	90.38
20010807	89.82
20010806	89.16
20010803	89.40
20010802	91.00
20010801	91.40
20010731	90.00
20010730	88.55
20010727	88.20
20010726	86.60
20010725	85.56
20010724	83.00
20010723	81.89
20010720	81.30
20010719	82.29
20010718	82.08
20010717	84.31
20010716	83.10
20010713	80.11
20010712	80.11
20010711	80.70
20010710	82.50
20010709	83.40
20010706	84.20
20010705	84.92
20010704	83.82
20010703	84.99
20010702	83.76
20010629	84.07
20010628	84.72
20010627	83.40
20010626	83.70
20010625	83.25
20010622	83.80
20010621	83.67
20010620	81.28
20010619	83.50
20010618	81.25
20010615	81.80
20010614	81.80
20010613	82.00
20010612	80.69
20010611	81.40
20010608	82.40
20010607	81.47
20010606	81.50
20010605	81.02
20010604	80.20
20010601	80.30
20010531	80.58
20010530	81.59
20010529	81.88
20010528	82.90
20010525	82.34
20010524	84.28
20010523	82.08
20010522	82.63
20010521	83.18
20010518	81.50
20010517	80.72
20010516	80.80
20010515	80.58
20010514	79.81
20010511	80.40

Datum	Slot
20010510	82.02
20010509	82.02
20010508	81.89
20010507	81.94
20010504	81.94
20010503	83.83
20010502	85.50
20010501	83.60
20010430	83.60
20010427	82.87
20010426	83.52
20010425	80.50
20010424	80.49
20010423	78.50
20010420	79.90
20010419	79.26
20010418	78.25
20010417	77.63
20010416	76.93
20010413	76.93
20010412	76.93
20010411	76.95
20010410	79.00
20010409	74.79
20010406	74.15
20010405	69.70
20010404	72.67
20010403	76.19
20010402	76.28
20010330	76.09
20010329	78.20
20010328	76.94
20010327	77.29
20010326	77.32
20010323	76.80
20010322	75.69
20010321	80.10
20010320	80.99
20010319	80.52
20010316	84.72
20010315	85.97
20010314	87.21
20010313	87.21
20010312	87.80
20010309	87.42
20010308	87.21
20010307	86.90
20010306	87.42
20010305	88.62
20010302	89.35
20010301	90.65
20010228	89.30
20010227	89.91
20010226	90.50
20010223	88.11
20010222	89.80
20010221	88.90
20010220	88.40
20010219	89.75
20010216	88.85
20010215	88.64
20010214	88.64
20010213	87.14
20010212	86.10
20010209	84.23
20010208	87.25
20010207	87.90
20010206	88.30
20010205	88.49
20010202	87.60
20010201	88.70
20010131	85.10
20010130	83.50
20010129	84.40
20010126	83.50
20010125	85.75
20010124	83.95
20010123	84.42
20010122	82.52
20010119	80.30
20010118	81.00
20010117	81.60
20010116	79.65
20010115	81.60
20010112	80.48
20010111	81.90
20010110	78.40
20010109	77.90
20010108	79.13
20010105	84.90
20010104	84.90
20010103	87.50
20010102	88.70
20010101	87.00
20001229	87.00
20001228	87.32
20001227	87.00
20001226	85.40
20001225	85.40
20001222	85.40
20001221	85.50
20001220	86.02
20001219	87.00
20001218	86.50
20001215	85.01
20001214	87.30
20001213	88.50
20001212	90.50
20001211	91.90
20001208	90.20
20001207	89.50
20001206	90.50
20001205	90.00
20001204	86.40
20001201	87.58
20001130	96.46
20001129	98.90
20001128	97.47
20001127	96.38
20001124	97.70
20001123	98.70
20001122	98.39
20001121	99.00
20001120	100.00
20001117	100.99
20001116	101.00
20001115	103.00
20001114	100.13
20001113	100.13
20001110	100.00
20001109	100.40
20001108	99.40
20001107	99.80
20001106	98.80
20001103	98.50
20001102	97.70
20001101	94.50
20001031	94.40
20001030	94.40
20001027	95.40
20001026	95.40
20001025	95.45
20001024	94.35
20001023	94.35
20001020	95.90
20001019	95.90
20001018	95.90
20001017	95.90
20001016	95.90
20001013	95.90
20001012	95.90
20001011	96.50
20001010	96.50
20001009	95.80
20001006	95.98
20001005	98.26
20001004	100.20
20001003	100.31
20001002	100.31
20000929	102.30
20000928	103.00
20000927	103.10
20000926	106.00
20000925	103.33
20000922	103.50
20000921	100.60
20000920	99.35
20000919	97.60
20000918	98.65
20000915	100.99
20000914	102.20
20000913	101.49
20000912	101.49
20000911	97.01
20000908	97.25
20000907	97.62
20000906	98.00
20000905	100.37
20000904	98.40
20000901	98.22
20000831	97.45
20000830	96.65
20000829	96.00
20000828	96.59
20000825	96.00
20000824	97.25
20000823	96.90
20000822	97.00
20000821	96.75
20000818	95.10
20000817	95.60
20000816	97.00
20000815	97.50
20000814	94.75
20000811	94.74
20000810	95.40
20000809	94.00
20000808	92.20
20000807	90.10
20000804	90.76

« minder «

Stijgers:

Hoogste omzet:

Brunel In...	14,81	8,90%
TKH Group	15,37	4,34%
SNS Reaal	11,37	3,36%
Vopak	40,25	3,23%
Fortis	9,46	2,83%

Fortis	15471616
ING	11030636
Royal Dut...	9993925
Ahold	9451181
Aegon	9357280

Dalers:

Laagste omzet:

Wereldhave	7,52	-4,08%
Kardan	7,73	-3,86%
Arcadis	7,27	-3,84%
Beter Bed...	9,21	-2,95%
ASML	16,13	-2,95%

Telegraaf	6
Exact	101
Eriks Groep...	405
Macintosh	528
Van Lanschot...	568

AEX	412,84	0,42%
AMX	587,78	0,85%
BEL	3.136,00	1,43%
BSE 20	14.564,53	3,67%
CAC 40	4.482,60	0,47%
DAX	6.422,30	0,03%
Dow Jones	11.568,54	-1,25%
FTSE	5.636,60	0,63%
HangSeng	21.261,89	1,38%

Jakarta	2.165,94	0,98%
KLSE	1.100,50	2,81%
Nasdaq	2.372,28	-1,63%
Nikkei	13.072,87	2,39%
S&P	1.286,75	-1,07%
Shanghai	2.397,36	2,01%
Straits T	2.739,95	1,82%
Taiwan	7.046,11	0,18%
Thailand	2.739,95	1,82%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,05	-0,06%
Ahold	8,53	2,34%
Akzo nobel	41,76	1,70%
Arcelor ...	53,72	1,44%
ASML	16,13	-2,95%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	39,33	1,68%
Elsevier	11,43	0,79%
Fortis	9,46	2,83%