RWE koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: RWE

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040714	40.57
20040713	40.57
20040712	40.80
20040709	41.25
20040708	40.80
20040707	39.75
20040706	39.22
20040705	39.34
20040702	39.40
20040701	38.74
20040630	38.65
20040629	38.86
20040628	38.89
20040625	38.70
20040624	38.53
20040623	38.30
20040622	37.85
20040621	38.07
20040618	38.65
20040617	38.00
20040616	38.21
20040615	37.26
20040614	36.27
20040611	36.98
20040610	37.22
20040609	36.84
20040608	36.64
20040607	36.78
20040604	36.27
20040603	36.05
20040602	35.73
20040601	35.49
20040531	36.18
20040528	35.70
20040527	36.30
20040526	35.43
20040525	35.28
20040524	35.75
20040521	35.43
20040520	35.66
20040519	35.96
20040518	35.15
20040517	35.11
20040514	35.67
20040513	35.33
20040512	34.86
20040511	35.54
20040510	34.26
20040507	35.87
20040506	35.80
20040505	37.33
20040504	36.75
20040503	36.64
20040430	36.21
20040429	36.12
20040428	37.11
20040427	37.87
20040426	37.67
20040423	37.12
20040422	37.40
20040421	36.97
20040420	37.74
20040419	38.50
20040416	38.90
20040415	39.74
20040414	38.92
20040413	39.49
20040412	38.44
20040409	38.44
20040408	38.44
20040407	38.00
20040406	38.55
20040405	38.62
20040402	38.04
20040401	37.33
20040331	36.53
20040330	36.55
20040329	36.09
20040326	35.80
20040325	35.74
20040324	35.44
20040323	35.15
20040322	34.85
20040319	35.88
20040318	35.37
20040317	35.35
20040316	35.20
20040315	35.45
20040312	35.95
20040311	36.35
20040310	37.66
20040309	37.61
20040308	38.09
20040305	37.41
20040304	36.66
20040303	35.29
20040302	35.58
20040301	35.40
20040227	35.54
20040226	33.51
20040225	32.71
20040224	33.08
20040223	33.50
20040220	33.30
20040219	33.67
20040218	33.66
20040217	33.70
20040216	33.42
20040213	33.23
20040212	34.15
20040211	34.02
20040210	33.99
20040209	34.40
20040206	33.90
20040205	33.65
20040204	33.86
20040203	33.67
20040202	32.94
20040130	32.42
20040129	33.07
20040128	33.10
20040127	32.85
20040126	33.41
20040123	33.37
20040122	32.74
20040121	32.96
20040120	31.32
20040119	31.15
20040116	30.66
20040115	30.66
20040114	30.63
20040113	30.11
20040112	30.55
20040109	29.93
20040108	29.70
20040107	29.81
20040106	30.75
20040105	31.35
20040102	31.23
20040101	31.37
20031231	31.37
20031230	31.37
20031229	31.97
20031226	31.36
20031225	31.36
20031224	31.36
20031223	31.36
20031222	30.75
20031219	30.50
20031218	30.74
20031217	30.62
20031216	30.08
20031215	29.51
20031212	29.20
20031211	29.15
20031210	28.73
20031209	29.01
20031208	28.70
20031205	28.70
20031204	28.75
20031203	28.31
20031202	27.65
20031201	27.55
20031128	26.90
20031127	26.65
20031126	26.40
20031125	26.41
20031124	26.52
20031121	25.99
20031120	26.15
20031119	26.15
20031118	25.65
20031117	25.35
20031114	25.85
20031113	25.50
20031112	26.01
20031111	25.52
20031110	25.43
20031107	24.76
20031106	24.75
20031105	24.98
20031104	24.73
20031103	24.60
20031031	23.90
20031030	24.21
20031029	23.56
20031028	23.86
20031027	23.54
20031024	23.24
20031023	23.50

Datum	Slot
20031022	23.30
20031021	23.93
20031020	23.84
20031017	23.42
20031016	23.67
20031015	23.48
20031014	23.62
20031013	23.56
20031010	23.17
20031009	23.75
20031008	23.06
20031007	23.13
20031006	23.29
20031003	23.79
20031002	22.63
20031001	23.39
20030930	22.84
20030929	23.19
20030926	23.50
20030925	23.12
20030924	22.86
20030923	23.90
20030922	23.79
20030919	24.37
20030918	24.37
20030917	24.65
20030916	24.85
20030915	24.71
20030912	24.60
20030911	25.10
20030910	25.20
20030909	25.22
20030908	25.45
20030905	24.20
20030904	25.60
20030903	25.70
20030902	25.44
20030901	24.80
20030829	24.37
20030828	24.58
20030827	24.48
20030826	24.10
20030825	24.38
20030822	24.40
20030821	24.75
20030820	24.43
20030819	24.30
20030818	24.80
20030815	24.56
20030814	24.80
20030813	24.40
20030812	24.72
20030811	24.59
20030808	24.37
20030807	24.41
20030806	24.40
20030805	24.52
20030804	24.33
20030801	24.58
20030731	25.23
20030730	24.89
20030729	25.04
20030728	25.25
20030725	24.90
20030724	25.27
20030723	24.90
20030722	25.00
20030721	24.84
20030718	24.92
20030717	24.75
20030716	24.93
20030715	25.35
20030714	26.00
20030711	25.95
20030710	25.60
20030709	25.52
20030708	25.85
20030707	25.62
20030704	25.33
20030703	25.54
20030702	26.26
20030701	25.69
20030630	26.40
20030627	27.65
20030626	27.34
20030625	26.65
20030624	26.05
20030623	26.56
20030620	26.27
20030619	26.00
20030618	26.13
20030617	26.17
20030616	25.93
20030613	25.74
20030612	25.20
20030611	24.51
20030610	24.82
20030609	24.73
20030606	24.25
20030605	24.75
20030604	25.05
20030603	24.87
20030602	25.00
20030530	24.69
20030529	24.38
20030528	24.44
20030527	24.25
20030526	23.95
20030523	23.94
20030522	24.14
20030521	23.85
20030520	24.04
20030519	24.70
20030516	25.31
20030515	26.20
20030514	25.25
20030513	24.77
20030512	24.76
20030509	25.20
20030508	24.49
20030507	25.50
20030506	25.65
20030505	24.92
20030502	24.67
20030501	24.10
20030430	24.10
20030429	23.90
20030428	24.36
20030425	23.00
20030424	23.80
20030423	24.18
20030422	24.10
20030421	23.45
20030418	23.45
20030417	23.45
20030416	22.88
20030415	23.10
20030414	22.91
20030411	22.67
20030410	22.16
20030409	23.31
20030408	24.20
20030407	24.42
20030404	22.55
20030403	21.91
20030402	22.22
20030401	20.91
20030331	20.50
20030328	21.39
20030327	21.42
20030326	21.24
20030325	22.07
20030324	21.00
20030321	22.00
20030320	21.09
20030319	21.20
20030318	20.50
20030317	20.29
20030314	19.10
20030313	19.10
20030312	17.68
20030311	18.76
20030310	18.71
20030307	20.27
20030306	20.18
20030305	20.58
20030304	20.44
20030303	20.45
20030228	20.38
20030227	22.00
20030226	19.06
20030225	20.35
20030224	21.72
20030221	22.48
20030220	21.49
20030219	21.03
20030218	22.21
20030217	22.04
20030214	22.27
20030213	21.48
20030212	22.00
20030211	22.92
20030210	22.35
20030207	22.38
20030206	23.50
20030205	24.69
20030204	24.65
20030203	25.53
20030131	25.52

Datum	Slot
20030130	25.30
20030129	25.55
20030128	25.46
20030127	25.03
20030124	25.40
20030123	25.52
20030122	26.18
20030121	26.82
20030120	26.97
20030117	26.30
20030116	27.71
20030115	27.28
20030114	27.15
20030113	26.33
20030110	26.27
20030109	26.81
20030108	26.17
20030107	26.40
20030106	26.77
20030103	26.27
20030102	25.93
20030101	24.70
20021231	24.70
20021230	24.70
20021227	24.12
20021226	25.49
20021225	25.49
20021224	25.49
20021223	25.49
20021220	25.35
20021219	24.60
20021218	24.51
20021217	24.32
20021216	25.80
20021213	26.00
20021212	26.40
20021211	26.56
20021210	25.99
20021209	24.77
20021206	26.42
20021205	26.83
20021204	27.40
20021203	27.07
20021202	27.80
20021129	28.25
20021128	29.37
20021127	29.59
20021126	27.96
20021125	28.71
20021122	29.10
20021121	29.96
20021120	29.11
20021119	29.14
20021118	30.13
20021115	30.64
20021114	31.35
20021113	30.99
20021112	31.25
20021111	31.30
20021108	30.60
20021107	31.10
20021106	32.05
20021105	32.57
20021104	32.59
20021101	32.13
20021031	31.17
20021030	32.14
20021029	31.12
20021028	31.96
20021025	32.40
20021024	31.88
20021023	31.39
20021022	31.14
20021021	33.76
20021018	31.19
20021017	31.10
20021016	30.36
20021015	30.00
20021014	29.60
20021011	30.20
20021010	29.32
20021009	30.05
20021008	30.68
20021007	30.00
20021004	31.50
20021003	31.85
20021002	32.45
20021001	31.35
20020930	29.80
20020927	30.50
20020926	31.19
20020925	30.15
20020924	28.84
20020923	29.30
20020920	31.03
20020919	31.10
20020918	31.69
20020917	33.37
20020916	33.62
20020913	34.75
20020912	34.80
20020911	36.35
20020910	35.50
20020909	35.67
20020906	37.65
20020905	36.65
20020904	37.85
20020903	35.36
20020902	37.05
20020830	38.07
20020829	36.03
20020828	38.50
20020827	38.50
20020826	38.50
20020823	38.50
20020822	38.50
20020821	37.79
20020820	37.60
20020819	38.71
20020816	37.66
20020815	37.64
20020814	36.00
20020813	36.62
20020812	35.70
20020809	36.85
20020808	35.50
20020807	34.05
20020806	34.95
20020805	32.75
20020802	34.30
20020801	34.05
20020731	33.86
20020730	34.48
20020729	34.36
20020726	32.60
20020725	31.75
20020724	32.49
20020723	32.80
20020722	33.52
20020719	34.80
20020718	36.10
20020717	36.20
20020716	36.30
20020715	37.51
20020712	38.20
20020711	37.90
20020710	38.85
20020709	39.66
20020708	40.50
20020705	41.00
20020704	39.55
20020703	38.75
20020702	39.10
20020701	40.22
20020628	40.10
20020627	39.49
20020626	38.40
20020625	39.45
20020624	38.40
20020621	38.00
20020620	38.19
20020619	38.36
20020618	38.70
20020617	39.00
20020614	38.15
20020613	38.80
20020612	38.75
20020611	38.15
20020610	39.38
20020607	39.11
20020606	40.50
20020605	40.12
20020604	40.35
20020603	41.00
20020531	40.85
20020530	40.00
20020529	40.75
20020528	41.00
20020527	41.00
20020524	40.90
20020523	40.81
20020522	40.50
20020521	40.95
20020520	41.18
20020517	40.95
20020516	41.35
20020515	41.50
20020514	41.89
20020513	41.85

Datum	Slot
20020510	40.94
20020509	41.46
20020508	41.78
20020507	41.84
20020506	41.67
20020503	41.70
20020502	41.83
20020501	41.50
20020430	41.50
20020429	41.85
20020426	42.10
20020425	42.45
20020424	42.94
20020423	42.99
20020422	42.55
20020419	42.70
20020418	42.45
20020417	43.03
20020416	43.35
20020415	43.45
20020412	43.24
20020411	43.00
20020410	43.40
20020409	42.60
20020408	42.43
20020405	43.10
20020404	43.60
20020403	43.05
20020402	42.68
20020401	43.00
20020329	43.00
20020328	43.00
20020327	42.60
20020326	43.30
20020325	42.51
20020322	42.70
20020321	42.93
20020320	42.39
20020319	42.16
20020318	41.85
20020315	41.99
20020314	41.38
20020313	41.19
20020312	41.69
20020311	41.60
20020308	41.65
20020307	40.80
20020306	41.94
20020305	41.40
20020304	41.49
20020301	41.36
20020228	41.52
20020227	40.89
20020226	40.70
20020225	41.12
20020222	40.15
20020221	41.31
20020220	40.74
20020219	40.62
20020218	41.02
20020215	41.20
20020214	41.54
20020213	41.47
20020212	41.34
20020211	42.34
20020208	42.51
20020207	42.67
20020206	43.05
20020205	43.35
20020204	43.55
20020201	43.80
20020131	43.27
20020130	42.65
20020129	43.07
20020128	43.15
20020125	43.30
20020124	43.72
20020123	43.48
20020122	43.05
20020121	43.35
20020118	43.60
20020117	43.43
20020116	42.50
20020115	42.50
20020114	42.50
20020111	42.55
20020110	42.00
20020109	42.49
20020108	42.40
20020107	41.00
20020104	41.30
20020103	42.05
20020102	41.50
20020101	42.20
20011231	42.20
20011228	42.20
20011227	41.90
20011226	41.05
20011225	41.05
20011224	41.05
20011221	41.05
20011220	40.50
20011219	41.05
20011218	40.84
20011217	41.19
20011214	40.68
20011213	40.80
20011212	40.35
20011211	39.62
20011210	39.90
20011207	40.10
20011206	40.62
20011205	40.00
20011204	40.60
20011203	41.50
20011130	41.50
20011129	42.35
20011128	42.00
20011127	42.35
20011126	44.12
20011123	44.60
20011122	44.75
20011121	44.70
20011120	43.82
20011119	43.00
20011116	42.53
20011115	42.93
20011114	43.24
20011113	43.29
20011112	43.55
20011109	43.15
20011108	43.57
20011107	42.50
20011106	42.68
20011105	44.15
20011102	44.77
20011101	45.00
20011031	44.29
20011030	43.00
20011029	42.99
20011026	43.56
20011025	44.24
20011024	45.68
20011023	45.40
20011022	45.30
20011019	44.34
20011018	45.31
20011017	44.40
20011016	44.60
20011015	44.60
20011012	45.00
20011011	45.50
20011010	46.60
20011009	45.70
20011008	46.24
20011005	45.90
20011004	47.65
20011003	45.22
20011002	45.22
20011001	45.20
20010928	43.58
20010927	44.60
20010926	41.04
20010925	39.95
20010924	37.81
20010921	37.81
20010920	39.10
20010919	40.05
20010918	41.42
20010917	41.55
20010914	41.17
20010913	43.40
20010912	42.55
20010911	40.60
20010910	42.31
20010907	44.34
20010906	45.93
20010905	46.40
20010904	47.17
20010903	46.15
20010831	46.30
20010830	46.02
20010829	46.45
20010828	46.24
20010827	47.10
20010824	47.30
20010823	47.14
20010822	47.28
20010821	47.15

Datum	Slot
20010820	48.15
20010817	48.00
20010816	48.65
20010815	47.48
20010814	48.15
20010813	47.71
20010810	47.01
20010809	47.55
20010808	48.30
20010807	48.20
20010806	47.54
20010803	47.44
20010802	47.50
20010801	48.74
20010731	48.70
20010730	48.25
20010727	47.90
20010726	48.40
20010725	48.20
20010724	49.35
20010723	49.95
20010720	48.91
20010719	49.43
20010718	49.28
20010717	49.70
20010716	49.20
20010713	48.60
20010712	48.60
20010711	48.41
20010710	47.52
20010709	48.75
20010706	47.71
20010705	47.10
20010704	46.90
20010703	46.60
20010702	46.76
20010629	47.50
20010628	46.75
20010627	46.30
20010626	46.43
20010625	46.54
20010622	46.15
20010621	46.00
20010620	45.85
20010619	45.57
20010618	45.35
20010615	45.85
20010614	45.85
20010613	46.14
20010612	45.24
20010611	45.21
20010608	45.48
20010607	47.20
20010606	45.95
20010605	46.74
20010604	44.96
20010601	45.05
20010531	44.20
20010530	44.30
20010529	44.30
20010528	43.11
20010525	42.60
20010524	42.35
20010523	41.25
20010522	41.55
20010521	41.74
20010518	41.12
20010517	40.80
20010516	41.45
20010515	41.94
20010514	42.26
20010511	42.71
20010510	41.30
20010509	41.30
20010508	42.29
20010507	41.74
20010504	41.74
20010503	42.57
20010502	43.36
20010501	44.08
20010430	44.08
20010427	43.70
20010426	43.40
20010425	43.37
20010424	43.74
20010423	43.65
20010420	42.84
20010419	43.00
20010418	43.40
20010417	42.85
20010416	42.70
20010413	42.70
20010412	42.70
20010411	42.60
20010410	42.98
20010409	43.03
20010406	41.71
20010405	41.94
20010404	40.85
20010403	40.99
20010402	41.83
20010330	40.70
20010329	40.95
20010328	40.60
20010327	39.27
20010326	38.04
20010323	37.63
20010322	35.68
20010321	36.35
20010320	37.27
20010319	37.60
20010316	37.03
20010315	39.18
20010314	38.78
20010313	38.78
20010312	40.10
20010309	40.16
20010308	39.87
20010307	40.70
20010306	40.65
20010305	41.10
20010302	41.20
20010301	41.26
20010228	41.42
20010227	41.26
20010226	41.60
20010223	41.65
20010222	42.47
20010221	43.29
20010220	43.25
20010219	44.10
20010216	44.08
20010215	43.26
20010214	43.26
20010213	43.15
20010212	41.90
20010209	41.60
20010208	42.30
20010207	42.25
20010206	41.76
20010205	42.50
20010202	42.75
20010201	43.10
20010131	43.00
20010130	42.95
20010129	43.80
20010126	43.25
20010125	43.84
20010124	43.25
20010123	44.20
20010122	44.10
20010119	43.23
20010118	43.01
20010117	43.40
20010116	44.03
20010115	44.03
20010112	45.00
20010111	44.90
20010110	42.70
20010109	42.75
20010108	41.90
20010105	43.90
20010104	43.90
20010103	47.16
20010102	47.65
20010101	47.80
20001229	47.80
20001228	47.65
20001227	47.85
20001226	46.97
20001225	46.97
20001222	46.97
20001221	44.50
20001220	44.28
20001219	45.40
20001218	43.65
20001215	42.34
20001214	44.45
20001213	45.91
20001212	45.30
20001211	45.70
20001208	48.10
20001207	47.20
20001206	46.79
20001205	49.48
20001204	49.70
20001201	51.75
20001130	49.50
20001129	48.62
20001128	47.50

« minder «

Stijgers:

Hoogste omzet:

Macintosh	7,35	6,52%
Super de ...	2,74	5,79%
Arcelor M...	13,95	3,60%
Moolen ho...	2,62	3,56%
Eurocomme...	22,71	3,04%

Aegon	24157880
Fortis	19870916
ING	16143537
Royal Dut...	13718746
Unilever	12829082

Dalers:

Laagste omzet:

Aegon	2,71	-10,52%
SBM Offsh...	10,11	-7,63%
Heineken	20,18	-6,60%
ING	5,35	-6,47%
Akzo nobel	22,80	-6,46%

Macintosh	2729
Spyker Cars...	3415
Kas Bank	3554
Van Lanschot...	4825
Eriks Groep...	7125

AEX	222,93	-2,15%
AMX	300,88	-0,35%
BEL	1.783,70	-4,20%
BSE 20	8.915,21	5,49%
CAC 40	2.881,26	-3,33%
DAX	4.127,41	-2,20%
Dow Jones	7.609,15	0,75%
FTSE	3.777,27	-2,52%
HangSeng	12.659,20	2,93%

Jakarta	1.146,28	-0,75%
KLSE	866,88	0,18%
Nasdaq	1.320,72	0,35%
Nikkei	7.910,79	2,70%
S&P	757,20	0,63%
Shanghai	1.969,39	-0,72%
Straits T	1.662,10	2,98%
Taiwan	4.171,10	1,98%
Thailand	1.662,10	2,98%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	2,71	-10,52%
Ahold	8,41	-3,44%
Akzo nobel	22,80	-6,46%
Arcelor ...	13,95	3,60%
ASML	10,64	-0,88%
BAM groep	4,78	2,36%
DSM	16,88	-1,11%
Elsevier	8,93	-0,30%
Fortis	0,60	1,53%
Fugro	20,83	-2,57%
Heineken	20,18	-6,60%
ING	5,35	-6,47%
KPN	10,51	0,07%
Philips	12,48	-0,36%
Randstad	12,36	-1,79%
Royal Dutch	17,33	-2,45%
SBM Offs...	10,11	-7,63%
TNT	13,98	-1,48%
TomTom	3,78	-3,21%
UNIBAIL ...	97,95	0,51%
Unilever	17,75	-2,74%
USG People	7,56	0,40%
Wereldhave	22,39	0,97%
Wolters klu	13,27	-2,78%

Aalberts	5,15	1,98%
AMG	6,73	-5,87%
Arcadis	0,00	0,00%
ASMI	5,68	-3,40%
Binck	5,15	-2,83%
Boskalis	19,59	-1,01%
Crucell	9,28	-4,53%
CSM	9,55	-0,73%
Draka	6,20	-5,34%
Eurocomm...	22,71	3,04%