SAP koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: SAP

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080901	38.13
20080827	37.90
20080825	37.74
20080822	37.74
20080821	37.44
20080815	38.66
20080812	38.51
20080811	38.50
20080808	38.13
20080807	37.91
20080806	37.72
20080801	37.20
20080725	34.24
20080722	35.52
20080721	35.19
20080718	35.00
20080717	34.56
20080716	33.93
20080715	32.38
20080714	32.58
20080711	32.43
20080710	32.90
20080709	33.32
20080708	32.82
20080707	33.79
20080624	33.26
20080623	33.30
20080620	33.23
20080619	33.92
20080618	34.04
20080612	34.33
20080611	34.16
20080610	34.41
20080609	33.95
20080606	34.17
20080605	34.65
20080604	35.10
20080603	35.51
20080602	35.15
20080530	35.52
20080529	35.29
20080528	34.95
20080527	33.35
20080523	33.21
20080522	33.50
20080521	33.45
20080520	33.55
20080519	33.46
20080516	32.84
20080515	32.59
20080513	32.37
20080509	31.50
20080222	32.51
20080221	33.03
20080219	33.09
20080211	32.96
20080207	32.14
20080206	32.56
20080205	31.89
20080131	32.20
20080129	31.45
20080124	31.26
20080121	30.80
20080117	33.64
20080115	32.86
20080114	33.70
20080111	32.81
20080110	32.70
20080109	32.70
20080108	33.04
20080107	32.90
20080104	34.12
20080103	34.53
20080102	34.88
20080101	35.53
20071231	35.53
20071228	35.53
20071227	35.58
20071226	35.68
20071224	35.68
20071221	35.68
20071220	35.65
20071219	35.50
20071218	35.35
20071214	35.81
20071213	35.79
20071212	36.33
20071211	36.46
20071210	35.95
20071207	35.71
20071206	35.66
20071205	35.69
20071204	35.43
20071203	35.40
20071130	34.94
20071129	34.87
20071128	34.69
20071127	34.31
20071126	34.61
20071123	34.79
20071122	34.89
20071121	34.75
20071120	35.21
20071119	34.92
20071115	34.83
20071114	35.25
20071113	34.85
20071112	35.13
20071109	35.34
20071108	35.96
20071107	36.79
20071106	36.56
20071105	36.37
20071102	36.61
20071101	36.95
20071031	37.34
20071030	37.44
20071026	37.22
20071025	37.25
20071024	36.95
20071023	37.47
20071022	37.79
20071018	38.29
20071017	39.60
20071016	38.89
20071015	38.99
20071012	39.51
20071011	38.94
20071010	39.73
20071009	39.87
20071008	39.95
20071005	41.63
20071004	41.01
20071003	41.66
20071002	41.62
20071001	41.40
20070928	41.05
20070927	40.74
20070925	41.11
20070924	41.58
20070921	41.76
20070920	41.60
20070919	41.72
20070918	41.25
20070917	41.29
20070914	41.39
20070913	41.61
20070912	41.03
20070911	40.67
20070910	40.03
20070907	40.38
20070906	40.27
20070905	39.29
20070904	39.70
20070903	39.67
20070831	39.53
20070830	38.95
20070829	38.51
20070828	38.17
20070827	38.45
20070824	38.73
20070823	38.81
20070822	38.69
20070821	38.77
20070820	38.63
20070817	38.65
20070816	38.02
20070815	39.03
20070814	38.91
20070813	39.35
20070810	39.56
20070809	40.15
20070808	40.01
20070807	39.67
20070806	39.49
20070803	39.39
20070802	39.95
20070801	39.22
20070731	39.80
20070730	39.60
20070727	39.19
20070726	39.41
20070725	40.29
20070724	40.50
20070723	41.14
20070720	40.00
20070719	40.06
20070718	37.77
20070717	38.10
20070716	38.15
20070713	37.85
20070712	37.46
20070711	36.61
20070710	36.75
20070709	36.96
20070706	37.15
20070705	37.10
20070704	37.50
20070703	37.19
20070702	37.99

Datum	Slot
20070629	38.07
20070628	37.92
20070627	37.81
20070626	37.48
20070625	37.74
20070622	37.79
20070621	37.86
20070620	38.15
20070619	37.89
20070618	37.28
20070615	36.56
20070614	36.58
20070613	36.25
20070612	36.22
20070611	36.72
20070608	36.25
20070607	35.88
20070606	36.25
20070605	36.35
20070604	36.65
20070601	36.38
20070531	35.57
20070530	35.10
20070529	35.31
20070525	35.18
20070524	35.24
20070523	35.68
20070522	34.94
20070521	34.25
20070518	34.30
20070517	34.00
20070516	34.06
20070515	34.45
20070514	34.66
20070511	34.53
20070510	34.90
20070509	35.63
20070508	35.06
20070507	35.43
20070504	35.26
20070503	35.01
20070502	35.26
20070501	35.49
20070430	35.49
20070427	35.49
20070426	35.97
20070425	36.46
20070424	36.23
20070423	36.83
20070420	36.87
20070419	36.10
20070418	36.25
20070417	36.27
20070416	36.17
20070413	35.39
20070412	34.38
20070411	34.25
20070410	34.62
20070409	34.77
20070406	34.77
20070405	34.77
20070404	34.68
20070403	34.18
20070402	33.65
20070330	33.37
20070329	33.50
20070328	33.63
20070327	33.87
20070326	33.99
20070323	34.25
20070322	34.85
20070321	34.27
20070320	33.92
20070319	33.98
20070316	33.97
20070315	34.34
20070314	33.77
20070313	34.60
20070312	35.05
20070309	35.09
20070308	35.30
20070307	34.94
20070306	35.10
20070305	35.08
20070302	35.34
20070301	36.13
20070228	34.81
20070227	34.81
20070226	35.05
20070223	34.85
20070222	35.13
20070221	35.25
20070220	35.58
20070219	35.61
20070216	35.79
20070215	36.04
20070214	36.33
20070213	36.00
20070212	35.81
20070209	35.89
20070208	35.58
20070207	35.39
20070206	35.19
20070205	35.39
20070202	35.56
20070201	35.82
20070131	35.41
20070130	36.06
20070129	35.96
20070126	35.62
20070125	35.96
20070124	35.89
20070123	38.37
20070122	37.60
20070119	37.83
20070118	38.06
20070117	38.60
20070116	38.96
20070115	39.15
20070112	39.00
20070111	42.27
20070110	41.46
20070109	41.94
20070108	42.20
20070105	40.82
20070104	40.64
20070103	40.72
20070102	40.57
20070101	40.26
20061229	40.26
20061228	40.20
20061227	40.25
20061226	39.62
20061225	39.62
20061222	39.62
20061221	40.25
20061220	39.60
20061219	39.45
20061218	39.86
20061215	39.53
20061214	39.04
20061213	39.37
20061212	39.12
20061211	39.04
20061208	38.94
20061207	38.93
20061206	38.94
20061205	39.21
20061204	38.81
20061201	38.46
20061130	39.47
20061129	39.32
20061128	39.04
20061127	39.62
20061124	40.29
20061123	40.72
20061122	40.73
20061121	40.67
20061120	40.35
20061117	40.27
20061116	40.31
20061115	40.08
20061114	39.70
20061113	39.59
20061110	39.29
20061109	39.77
20061108	39.85
20061107	39.85
20061106	38.97
20061103	38.53
20061102	38.38
20061101	38.96
20061031	38.97
20061030	38.88
20061027	38.99
20061026	39.44
20061025	39.44
20061024	39.76
20061023	39.68
20061020	39.21
20061019	39.86
20061018	41.15
20061017	40.90
20061016	41.40
20061013	41.24
20061012	40.49
20061011	40.50
20061010	40.39
20061009	40.39
20061006	40.30
20061005	39.91
20061004	39.44
20061003	38.65
20061002	38.69
20060929	39.10
20060928	39.50
20060927	39.14
20060926	38.62
20060925	37.78
20060922	37.91

Datum	Slot
20060921	38.80
20060920	38.69
20060919	37.81
20060918	38.45
20060915	38.55
20060914	38.12
20060913	38.22
20060912	37.48
20060911	36.20
20060908	36.40
20060907	36.35
20060906	36.78
20060905	37.50
20060904	37.48
20060901	37.09
20060831	37.27
20060830	37.58
20060829	37.01
20060828	36.99
20060825	36.42
20060824	36.58
20060823	36.49
20060822	36.90
20060821	36.35
20060818	36.79
20060817	37.22
20060816	36.98
20060815	35.77
20060814	34.85
20060811	34.71
20060810	34.67
20060809	34.94
20060808	34.58
20060807	34.85
20060804	35.65
20060803	34.94
20060802	35.60
20060801	35.38
20060731	35.82
20060728	35.83
20060727	35.61
20060726	35.09
20060725	35.40
20060724	35.50
20060721	34.56
20060720	36.14
20060719	36.88
20060718	36.47
20060717	36.92
20060714	37.15
20060713	37.45
20060712	39.91
20060711	40.57
20060710	41.42
20060707	41.42
20060706	41.85
20060705	40.86
20060704	41.65
20060703	41.47
20060630	41.25
20060629	40.74
20060628	40.00
20060627	40.26
20060626	40.88
20060623	40.95
20060622	40.95
20060621	40.81
20060620	40.93
20060619	40.90
20060616	38.49
20060615	38.49
20060614	38.49
20060613	39.11
20060612	39.16
20060609	39.15
20060608	38.85
20060607	40.12
20060606	39.79
20060605	40.79
20060602	41.29
20060601	41.61
20060531	40.97
20060530	41.08
20060529	42.00
20060526	42.25
20060525	41.79
20060524	41.26
20060523	42.07
20060522	41.03
20060519	41.22
20060518	40.88
20060517	40.48
20060516	41.96
20060515	41.83
20060512	41.76
20060511	42.65
20060510	43.41
20060509	43.94
20060508	44.21
20060505	44.31
20060504	43.80
20060503	43.07
20060502	43.68
20060501	43.30
20060428	43.30
20060427	44.25
20060426	44.52
20060425	44.30
20060424	44.18
20060421	44.62
20060420	45.38
20060419	45.80
20060418	45.02
20060417	45.69
20060414	45.69
20060413	45.69
20060412	45.84
20060411	45.73
20060410	46.86
20060407	46.22
20060406	46.07
20060405	44.45
20060404	44.75
20060403	45.10
20060331	44.75
20060330	44.45
20060329	43.25
20060328	43.06
20060327	42.86
20060324	43.48
20060323	43.72
20060322	43.58
20060321	43.66
20060320	43.75
20060317	43.58
20060316	43.62
20060315	43.66
20060314	43.40
20060313	43.41
20060310	43.36
20060309	43.33
20060308	42.58
20060307	43.14
20060306	43.35
20060303	42.88
20060302	42.86
20060301	43.31
20060228	42.76
20060227	43.81
20060224	43.66
20060223	43.49
20060222	43.10
20060221	42.68
20060220	42.76
20060217	42.56
20060216	42.51
20060215	42.22
20060214	41.75
20060213	41.55
20060210	41.85
20060209	42.12
20060208	41.69
20060207	41.71
20060206	41.80
20060203	42.00
20060202	42.35
20060201	42.94
20060131	42.12
20060130	41.86
20060127	41.46
20060126	41.36
20060125	40.51
20060124	36.72
20060123	36.68
20060120	36.50
20060119	37.15
20060118	37.38
20060117	38.04
20060116	38.58
20060113	38.30
20060112	38.25
20060111	38.38
20060110	39.12
20060109	40.23
20060106	39.91
20060105	39.60
20060104	38.54
20060103	38.18
20060102	38.30
20051230	38.29
20051229	38.65
20051228	38.63
20051227	38.61
20051226	38.45
20051223	38.45
20051222	38.53
20051221	38.60
20051220	38.24
20051219	38.62
20051216	38.63

Datum	Slot
20051215	38.75
20051214	38.47
20051213	38.73
20051212	38.72
20051209	38.75
20051208	38.81
20051207	38.62
20051206	38.90
20051205	38.62
20051202	38.95
20051201	38.67
20051130	38.34
20051129	38.15
20051128	37.58
20051125	37.21
20051124	36.78
20051123	36.87
20051122	36.54
20051121	36.51
20051118	36.22
20051117	35.88
20051116	36.01
20051115	36.37
20051114	36.42
20051111	36.65
20051110	35.99
20051109	36.23
20051108	36.22
20051107	36.10
20051104	36.05
20051103	36.14
20051102	35.67
20051101	35.59
20051031	35.67
20051028	35.17
20051027	35.01
20051026	35.89
20051025	36.04
20051024	36.38
20051021	36.51
20051020	36.76
20051019	35.66
20051018	36.17
20051017	36.15
20051014	35.65
20051013	35.29
20051012	35.44
20051011	35.69
20051010	35.57
20051007	35.35
20051006	35.31
20051005	35.95
20051004	36.40
20051003	36.10
20050930	35.95
20050929	35.58
20050928	35.80
20050927	35.29
20050926	35.81
20050923	34.72
20050922	34.65
20050921	35.05
20050920	35.76
20050919	35.66
20050916	35.87
20050915	35.23
20050914	35.44
20050913	35.51
20050912	36.04
20050909	35.66
20050908	35.46
20050907	35.46
20050906	35.25
20050905	34.78
20050902	34.45
20050901	34.59
20050831	34.40
20050830	34.28
20050829	34.17
20050826	33.98
20050825	34.32
20050824	34.68
20050823	34.69
20050822	34.84
20050819	34.99
20050818	34.55
20050817	34.53
20050816	34.60
20050815	34.96
20050812	34.98
20050811	35.05
20050810	35.55
20050809	34.97
20050808	34.67
20050805	34.69
20050804	35.00
20050803	35.52
20050802	35.37
20050801	34.96
20050729	35.45
20050728	35.62
20050727	35.42
20050726	35.67
20050725	35.80
20050722	36.33
20050721	36.38
20050720	36.88
20050719	36.94
20050718	36.31
20050715	36.45
20050714	36.31
20050713	35.83
20050712	35.92
20050711	35.82
20050708	35.17
20050707	34.78
20050706	35.56
20050705	35.56
20050704	36.26
20050701	36.26
20050630	36.00
20050629	35.84
20050628	35.25
20050627	34.82
20050624	35.17
20050623	35.86
20050622	35.74
20050621	34.79
20050620	34.56
20050617	34.66
20050616	34.33
20050615	33.79
20050614	34.12
20050613	34.38
20050610	34.49
20050609	34.62
20050608	34.55
20050607	34.76
20050606	34.00
20050603	34.12
20050602	33.91
20050601	34.06
20050531	33.50
20050530	33.51
20050527	33.45
20050526	33.35
20050525	33.12
20050524	33.22
20050523	33.08
20050520	33.10
20050519	32.92
20050518	32.79
20050517	32.48
20050516	32.50
20050513	32.13
20050512	32.00
20050511	31.73
20050510	31.62
20050509	31.77
20050506	31.96
20050505	31.48
20050504	31.06
20050503	30.73
20050502	30.70
20050429	30.43
20050428	30.48
20050427	30.55
20050426	30.54
20050425	30.54
20050422	30.51
20050421	29.93
20050420	28.88
20050419	28.63
20050418	28.62
20050415	28.98
20050414	29.69
20050413	29.90
20050412	30.09
20050411	30.21
20050408	30.23
20050407	30.20
20050406	30.27
20050405	30.59
20050404	30.65
20050401	30.90
20050331	31.08
20050330	31.00
20050329	30.90
20050328	30.97
20050325	30.97
20050324	30.97
20050323	30.39
20050322	30.18
20050321	30.02
20050318	30.26
20050317	30.11
20050316	30.16
20050315	30.58
20050314	30.61
20050311	30.62

Datum	Slot
20050310	30.51
20050309	30.78
20050308	31.00
20050307	30.80
20050304	30.78
20050303	30.69
20050302	30.75
20050301	30.70
20050228	30.67
20050225	30.73
20050224	30.48
20050223	30.44
20050222	30.50
20050221	30.83
20050218	30.50
20050217	30.75
20050216	30.97
20050215	31.32
20050214	31.30
20050211	30.90
20050210	30.62
20050209	30.96
20050208	30.83
20050207	30.73
20050204	30.24
20050203	29.74
20050202	29.98
20050201	29.65
20050131	29.82
20050128	29.50
20050127	29.80
20050126	30.31
20050125	31.07
20050124	30.57
20050121	30.37
20050120	30.59
20050119	31.02
20050118	31.31
20050117	31.40
20050114	31.40
20050113	31.47
20050112	31.21
20050111	31.88
20050110	33.25
20050107	33.33
20050106	32.67
20050105	32.05
20050104	32.25
20050103	32.90
20041231	32.85
20041230	32.85
20041229	32.96
20041228	33.14
20041227	32.84
20041224	32.85
20041223	32.85
20041222	32.85
20041221	32.76
20041220	32.86
20041217	32.50
20041216	33.35
20041215	33.48
20041214	33.74
20041213	33.69
20041210	33.26
20041209	33.30
20041208	33.53
20041207	33.86
20041206	33.60
20041203	33.86
20041202	34.30
20041201	33.95
20041130	33.61
20041129	34.04
20041126	34.00
20041125	34.04
20041124	33.80
20041123	33.76
20041122	33.71
20041119	33.78
20041118	34.40
20041117	34.87
20041116	34.29
20041115	34.58
20041112	34.67
20041111	34.83
20041110	34.35
20041109	33.89
20041108	33.74
20041105	33.90
20041104	33.80
20041103	33.96
20041102	33.88
20041101	33.71
20041029	33.38
20041028	33.13
20041027	32.97
20041026	32.26
20041025	32.33
20041022	33.13
20041021	33.35
20041020	32.50
20041019	33.00
20041018	31.98
20041015	31.64
20041014	31.72
20041013	32.06
20041012	31.91
20041011	32.03
20041008	32.06
20041007	32.81
20041006	32.80
20041005	33.17
20041004	33.20
20041001	32.46
20040930	31.27
20040929	31.50
20040928	31.17
20040927	31.32
20040924	31.68
20040923	31.50
20040922	31.93
20040921	32.51
20040920	32.55
20040917	32.50
20040916	32.25
20040915	31.88
20040914	32.00
20040913	32.55
20040910	31.61
20040909	30.30
20040908	30.87
20040907	30.58
20040906	30.72
20040903	30.27
20040902	30.19
20040901	30.20
20040831	29.94
20040830	30.84
20040827	31.06
20040826	30.75
20040825	30.00
20040824	30.11
20040823	30.42
20040820	29.75
20040819	30.10
20040818	30.09
20040817	29.79
20040816	29.70
20040813	29.12
20040812	29.03
20040811	30.12
20040810	31.24
20040809	30.77
20040806	31.11
20040805	32.12
20040804	32.25
20040803	32.99
20040802	33.01
20040730	33.30
20040729	33.19
20040728	32.27
20040727	32.06
20040726	31.01
20040723	31.55
20040722	30.84
20040721	32.02
20040720	31.58
20040719	31.10
20040716	31.49
20040715	31.60
20040714	31.73
20040713	31.84
20040712	31.83
20040709	32.19
20040708	31.14
20040707	31.92
20040706	32.66
20040705	33.83
20040702	33.73
20040701	34.01
20040630	34.06
20040629	34.53
20040628	34.45
20040625	33.91
20040624	33.91
20040623	33.19
20040622	33.03
20040621	33.71
20040618	33.75
20040617	33.47
20040616	33.29
20040615	33.42
20040614	32.95
20040611	33.38
20040610	33.70
20040609	33.55
20040608	33.99
20040607	33.16
20040604	32.42

» meer »

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%