SAP koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: SAP

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040603	32.68
20040602	32.60
20040601	32.66
20040531	33.06
20040528	33.05
20040527	32.88
20040526	32.45
20040525	31.88
20040524	31.99
20040521	31.49
20040520	31.85
20040519	31.92
20040518	31.20
20040517	30.77
20040514	31.46
20040513	31.61
20040512	30.61
20040511	31.71
20040510	31.16
20040507	31.40
20040506	31.50
20040505	32.55
20040504	32.20
20040503	31.90
20040430	31.62
20040429	32.15
20040428	32.58
20040427	33.25
20040426	33.31
20040423	32.69
20040422	32.56
20040421	32.75
20040420	33.46
20040419	33.03
20040416	32.93
20040415	33.01
20040414	33.75
20040413	34.58
20040412	34.15
20040409	34.15
20040408	34.15
20040407	33.65
20040406	33.99
20040405	34.38
20040402	33.51
20040401	32.70
20040331	32.16
20040330	32.09
20040329	32.03
20040326	30.97
20040325	31.59
20040324	30.78
20040323	30.39
20040322	30.11
20040319	31.20
20040318	30.73
20040317	31.13
20040316	30.44
20040315	30.37
20040312	31.00
20040311	30.78
20040310	31.74
20040309	32.44
20040308	32.89
20040305	32.83
20040304	32.85
20040303	32.47
20040302	32.31
20040301	32.24
20040227	31.75
20040226	31.87
20040225	32.20
20040224	32.20
20040223	33.01
20040220	33.26
20040219	33.90
20040218	33.50
20040217	33.65
20040216	33.89
20040213	34.05
20040212	34.34
20040211	34.31
20040210	33.85
20040209	33.80
20040206	33.25
20040205	33.25
20040204	32.83
20040203	33.34
20040202	32.74
20040130	33.10
20040129	33.34
20040128	33.95
20040127	33.71
20040126	33.79
20040123	33.16
20040122	33.64
20040121	33.47
20040120	33.62
20040119	33.84
20040116	33.44
20040115	33.43
20040114	33.57
20040113	33.33
20040112	34.60
20040109	34.90
20040108	35.67
20040107	35.00
20040106	35.15
20040105	34.89
20040102	33.83
20040101	33.29
20031231	33.29
20031230	33.29
20031229	33.19
20031226	32.81
20031225	32.81
20031224	32.81
20031223	32.81
20031222	32.54
20031219	32.75
20031218	32.55
20031217	32.50
20031216	32.58
20031215	32.83
20031212	32.65
20031211	33.30
20031210	32.75
20031209	33.01
20031208	32.50
20031205	32.81
20031204	33.45
20031203	33.12
20031202	32.81
20031201	32.75
20031128	32.05
20031127	32.22
20031126	32.12
20031125	32.36
20031124	32.22
20031121	31.49
20031120	31.38
20031119	31.02
20031118	31.42
20031117	31.76
20031114	33.13
20031113	33.03
20031112	33.03
20031111	32.80
20031110	33.17
20031107	33.50
20031106	33.01
20031105	32.08
20031104	31.99
20031103	32.33
20031031	31.33
20031030	31.42
20031029	31.43
20031028	30.92
20031027	30.67
20031024	29.78

Datum	Slot
20031023	29.98
20031022	30.34
20031021	30.86
20031020	30.73
20031017	30.89
20031016	31.65
20031015	31.95
20031014	32.17
20031013	31.98
20031010	31.02
20031009	31.38
20031008	32.23
20031007	28.47
20031006	28.70
20031003	28.54
20031002	26.45
20031001	26.75
20030930	26.22
20030929	26.55
20030926	27.00
20030925	27.50
20030924	27.25
20030923	28.56
20030922	28.81
20030919	30.00
20030918	30.08
20030917	29.69
20030916	29.01
20030915	28.38
20030912	28.20
20030911	29.41
20030910	29.03
20030909	30.23
20030908	30.98
20030905	30.29
20030904	31.56
20030903	31.75
20030902	28.30
20030901	28.72
20030829	27.31
20030828	26.70
20030827	25.92
20030826	25.65
20030825	26.10
20030822	26.49
20030821	26.50
20030820	25.65
20030819	25.38
20030818	24.98
20030815	24.50
20030814	24.85
20030813	25.16
20030812	24.66
20030811	24.40
20030808	24.65
20030807	24.62
20030806	25.75
20030805	25.72
20030804	25.71
20030801	25.83
20030731	26.30
20030730	25.53
20030729	25.95
20030728	25.95
20030725	24.88
20030724	24.89
20030723	24.45
20030722	24.50
20030721	24.49
20030718	25.47
20030717	25.10
20030716	27.12
20030715	27.12
20030714	26.74
20030711	26.30
20030710	26.65
20030709	26.99
20030708	26.53
20030707	26.75
20030704	25.50
20030703	25.57
20030702	26.07
20030701	24.72
20030630	25.65
20030627	26.33
20030626	25.61
20030625	25.67
20030624	26.08
20030623	25.75
20030620	26.00
20030619	26.16
20030618	26.80
20030617	28.22
20030616	27.92
20030613	26.94
20030612	26.58
20030611	26.81
20030610	27.95
20030609	27.03
20030606	26.98
20030605	24.60
20030604	25.25
20030603	24.46
20030602	24.69
20030530	23.86
20030529	23.29
20030528	23.12
20030527	22.22
20030526	22.09
20030523	22.00
20030522	22.02
20030521	21.38
20030520	21.51
20030519	21.70
20030516	22.58
20030515	23.06
20030514	22.80
20030513	22.70
20030512	22.96
20030509	23.31
20030508	22.75
20030507	23.65
20030506	24.21
20030505	24.15
20030502	24.00
20030501	22.93
20030430	22.95
20030429	22.65
20030428	22.44
20030425	21.76
20030424	22.51
20030423	23.16
20030422	23.26
20030421	23.52
20030418	23.52
20030417	23.52
20030416	22.32
20030415	21.92
20030414	21.08
20030411	20.38
20030410	19.33
20030409	19.58
20030408	19.55
20030407	19.88
20030404	18.72
20030403	19.14
20030402	19.25
20030401	17.62
20030331	17.36
20030328	18.23
20030327	18.81
20030326	18.22
20030325	18.71
20030324	18.38
20030321	19.75
20030320	19.87
20030319	18.88
20030318	19.88
20030317	19.74
20030314	19.30
20030313	18.21
20030312	17.02
20030311	16.95
20030310	16.91
20030307	17.62
20030306	17.67
20030305	17.52
20030304	18.10
20030303	19.14
20030228	19.29
20030227	19.24
20030226	20.23
20030225	20.49
20030224	21.45
20030221	21.36
20030220	21.30
20030219	21.19
20030218	21.82
20030217	21.33
20030214	20.73
20030213	21.38
20030212	21.59
20030211	21.72
20030210	21.08
20030207	21.23
20030206	21.37
20030205	21.62
20030204	21.35
20030203	21.99
20030131	21.42
20030130	21.50
20030129	20.90
20030128	21.35
20030127	20.96
20030124	21.07
20030123	21.97
20030122	21.21
20030121	20.95
20030120	21.00
20030117	21.31

Datum	Slot
20030116	22.31
20030115	22.69
20030114	23.06
20030113	22.92
20030110	23.46
20030109	22.62
20030108	21.48
20030107	22.31
20030106	21.95
20030103	21.52
20030102	20.20
20030101	18.88
20021231	18.88
20021230	18.88
20021227	18.59
20021226	19.52
20021225	19.52
20021224	19.52
20021223	19.48
20021220	20.04
20021219	19.78
20021218	20.15
20021217	20.95
20021216	20.62
20021213	19.40
20021212	19.92
20021211	20.00
20021210	19.91
20021209	19.86
20021206	20.59
20021205	21.00
20021204	21.50
20021203	22.10
20021202	22.64
20021129	22.12
20021128	22.32
20021127	22.75
20021126	21.75
20021125	22.64
20021122	22.15
20021121	22.23
20021120	21.02
20021119	20.70
20021118	21.00
20021115	20.74
20021114	20.50
20021113	19.41
20021112	19.45
20021111	18.47
20021108	18.70
20021107	19.32
20021106	19.75
20021105	20.38
20021104	21.41
20021101	20.90
20021031	19.42
20021030	19.53
20021029	18.25
20021028	19.44
20021025	19.45
20021024	18.65
20021023	17.28
20021022	18.09
20021021	19.35
20021018	18.15
20021017	17.28
20021016	13.90
20021015	15.00
20021014	13.82
20021011	14.20
20021010	12.51
20021009	11.90
20021008	10.81
20021007	10.46
20021004	10.62
20021003	10.75
20021002	10.82
20021001	11.43
20020930	11.48
20020927	11.77
20020926	12.26
20020925	13.07
20020924	13.60
20020923	12.88
20020920	13.62
20020919	13.32
20020918	14.19
20020917	14.51
20020916	14.47
20020913	15.50
20020912	16.39
20020911	17.12
20020910	16.70
20020909	16.67
20020906	17.00
20020905	16.99
20020904	17.75
20020903	17.67
20020902	18.70
20020830	19.48
20020829	19.84
20020828	21.88
20020827	21.88
20020826	21.88
20020823	21.88
20020822	21.88
20020821	21.27
20020820	20.50
20020819	20.38
20020816	19.27
20020815	19.01
20020814	18.39
20020813	19.75
20020812	18.95
20020809	19.38
20020808	18.75
20020807	17.41
20020806	17.83
20020805	16.61
20020802	17.95
20020801	18.77
20020731	18.62
20020730	19.78
20020729	19.25
20020726	18.00
20020725	18.15
20020724	18.74
20020723	18.06
20020722	18.20
20020719	19.00
20020718	19.02
20020717	20.03
20020716	19.62
20020715	18.55
20020712	19.12
20020711	18.62
20020710	22.00
20020709	22.75
20020708	23.85
20020705	24.25
20020704	21.88
20020703	22.33
20020702	22.78
20020701	23.90
20020628	24.50
20020627	23.86
20020626	22.49
20020625	23.00
20020624	21.55
20020621	21.42
20020620	24.49
20020619	26.73
20020618	26.32
20020617	26.49
20020614	25.58
20020613	27.38
20020612	26.25
20020611	27.77
20020610	28.12
20020607	27.62
20020606	27.75
20020605	27.25
20020604	27.75
20020603	27.25
20020531	27.94
20020530	27.89
20020529	28.06
20020528	29.00
20020527	29.00
20020524	28.81
20020523	29.12
20020522	28.50
20020521	30.65
20020520	32.38
20020517	32.72
20020516	34.10
20020515	34.50
20020514	34.08
20020513	32.92
20020510	31.71
20020509	32.88
20020508	34.50
20020507	32.07
20020506	33.25
20020503	33.19
20020502	33.50
20020501	36.09
20020430	36.09
20020429	35.55
20020426	35.75
20020425	36.75
20020424	37.50
20020423	38.22
20020422	38.08
20020419	39.17
20020418	39.00
20020417	38.69
20020416	39.83
20020415	38.00
20020412	37.10

Datum	Slot
20020411	37.25
20020410	38.31
20020409	38.28
20020408	39.09
20020405	40.03
20020404	40.01
20020403	39.90
20020402	41.12
20020401	43.38
20020329	43.38
20020328	43.38
20020327	43.05
20020326	42.72
20020325	42.28
20020322	42.40
20020321	42.00
20020320	42.50
20020319	43.70
20020318	43.62
20020315	42.52
20020314	41.62
20020313	41.05
20020312	41.44
20020311	41.65
20020308	41.65
20020307	41.94
20020306	41.58
20020305	41.01
20020304	41.12
20020301	39.72
20020228	39.58
20020227	39.61
20020226	39.25
20020225	40.00
20020222	37.29
20020221	38.75
20020220	37.71
20020219	37.57
20020218	38.55
20020215	39.38
20020214	40.29
20020213	39.81
20020212	39.15
20020211	38.75
20020208	37.37
20020207	38.88
20020206	38.79
20020205	39.86
20020204	39.94
20020201	40.70
20020131	40.50
20020130	39.74
20020129	40.96
20020128	41.91
20020125	42.22
20020124	41.75
20020123	41.35
20020122	39.53
20020121	39.25
20020118	40.19
20020117	40.75
20020116	40.04
20020115	40.38
20020114	40.38
20020111	41.39
20020110	40.56
20020109	41.73
20020108	36.94
20020107	38.30
20020104	39.00
20020103	37.10
20020102	35.97
20020101	36.58
20011231	36.58
20011228	36.58
20011227	36.44
20011226	36.20
20011225	36.20
20011224	36.20
20011221	36.20
20011220	35.50
20011219	36.92
20011218	37.50
20011217	36.52
20011214	35.00
20011213	35.45
20011212	36.67
20011211	37.40
20011210	36.53
20011207	37.69
20011206	38.22
20011205	38.75
20011204	36.05
20011203	34.50
20011130	34.50
20011129	33.06
20011128	32.28
20011127	33.46
20011126	32.89
20011123	33.38
20011122	33.20
20011121	32.60
20011120	32.60
20011119	32.84
20011116	31.33
20011115	32.75
20011114	31.51
20011113	32.40
20011112	31.85
20011109	32.30
20011108	33.88
20011107	32.26
20011106	31.75
20011105	31.00
20011102	29.15
20011101	29.00
20011031	29.04
20011030	27.85
20011029	28.12
20011026	29.88
20011025	28.93
20011024	30.02
20011023	30.00
20011022	29.20
20011019	27.98
20011018	27.99
20011017	31.73
20011016	32.22
20011015	32.22
20011012	32.50
20011011	33.78
20011010	32.20
20011009	30.80
20011008	31.41
20011005	31.09
20011004	33.12
20011003	29.12
20011002	29.12
20011001	28.27
20010928	29.00
20010927	27.42
20010926	27.92
20010925	27.39
20010924	26.00
20010921	26.00
20010920	25.52
20010919	25.12
20010918	27.26
20010917	28.50
20010914	27.71
20010913	29.45
20010912	29.72
20010911	28.84
20010910	30.75
20010907	32.26
20010906	31.65
20010905	35.10
20010904	36.35
20010903	34.58
20010831	37.10
20010830	37.12
20010829	39.03
20010828	39.45
20010827	40.22
20010824	39.83
20010823	38.78
20010822	38.50
20010821	38.22
20010820	37.56
20010817	38.95
20010816	39.00
20010815	39.95
20010814	40.99
20010813	39.92
20010810	39.59
20010809	40.53
20010808	41.00
20010807	42.03
20010806	41.31
20010803	41.50
20010802	42.86
20010801	42.42
20010731	41.50
20010730	40.81
20010727	40.03
20010726	39.22
20010725	38.36
20010724	38.76
20010723	40.00
20010720	39.00
20010719	39.75
20010718	36.00
20010717	37.09
20010716	37.91
20010713	37.88
20010712	37.88
20010711	34.80
20010710	34.75
20010709	34.66
20010706	35.00

Datum	Slot
20010705	37.60
20010704	38.75
20010703	39.22
20010702	41.33
20010629	41.00
20010628	41.38
20010627	40.47
20010626	40.50
20010625	41.61
20010622	42.78
20010621	42.46
20010620	41.17
20010619	41.42
20010618	38.41
20010615	39.65
20010614	39.65
20010613	42.85
20010612	41.15
20010611	43.49
20010608	44.24
20010607	43.75
20010606	40.05
20010605	43.73
20010604	42.50
20010601	40.04
20010531	40.00
20010530	40.63
20010529	42.05
20010528	44.50
20010525	44.40
20010524	45.22
20010523	44.53
20010522	44.38
20010521	43.15
20010518	42.51
20010517	42.96
20010516	40.69
20010515	40.88
20010514	41.25
20010511	41.88
20010510	41.25
20010509	41.25
20010508	42.83
20010507	41.90
20010504	41.90
20010503	41.12
20010502	43.25
20010501	44.75
20010430	44.75
20010427	44.31
20010426	42.50
20010425	41.30
20010424	40.88
20010423	38.80
20010420	40.88
20010419	41.65
20010418	37.62
20010417	34.50
20010416	34.25
20010413	34.25
20010412	34.25
20010411	33.85
20010410	33.37
20010409	30.42
20010406	30.95
20010405	32.50
20010404	28.70
20010403	27.00
20010402	30.62
20010330	32.19
20010329	33.25
20010328	34.20
20010327	36.12
20010326	34.72
20010323	32.80
20010322	32.47
20010321	32.12
20010320	33.53
20010319	31.25
20010316	31.83
20010315	35.16
20010314	34.75
20010313	34.75
20010312	34.85
20010309	38.08
20010308	40.25
20010307	40.90
20010306	40.25
20010305	38.50
20010302	37.15
20010301	39.50
20010228	41.85
20010227	33.81
20010226	33.22
20010223	31.59
20010222	35.00
20010221	37.08
20010220	37.15
20010219	37.05
20010216	37.22
20010215	34.62
20010214	34.62
20010213	36.00
20010212	36.35
20010209	35.81
20010208	38.03
20010207	37.28
20010206	39.12
20010205	38.50
20010202	40.75
20010201	39.12
20010131	41.25
20010130	41.00
20010129	39.75
20010126	39.50
20010125	39.55
20010124	39.62
20010123	37.00
20010122	37.84
20010119	37.99
20010118	36.86
20010117	37.50
20010116	33.62
20010115	33.49
20010112	35.16
20010111	35.25
20010110	32.14
20010109	32.50
20010108	28.62
20010105	25.25
20010104	25.25
20010103	28.31
20010102	26.89
20010101	30.57
20001229	30.57
20001228	29.25
20001227	28.16
20001226	28.25
20001225	28.25
20001222	28.25
20001221	28.92
20001220	29.62
20001219	32.00
20001218	31.19
20001215	31.13
20001214	34.94
20001213	35.94
20001212	36.62
20001211	38.00
20001208	35.25
20001207	34.00
20001206	35.25
20001205	34.47
20001204	31.25
20001201	32.95
20001130	30.67
20001129	31.75
20001128	33.55
20001127	36.60
20001124	35.00
20001123	36.55
20001122	34.75
20001121	38.25
20001120	38.22
20001117	39.12
20001116	40.50
20001115	42.60
20001114	40.54
20001113	40.54
20001110	43.50
20001109	47.00
20001108	47.62
20001107	48.60
20001106	49.66
20001103	48.59
20001102	47.62
20001101	49.24
20001031	46.28
20001030	46.28
20001027	48.25
20001026	48.72
20001025	46.72
20001024	46.25
20001023	46.25
20001020	46.12
20001019	46.12
20001018	46.12
20001017	46.12
20001016	46.12
20001013	46.12
20001012	46.12
20001011	44.12
20001010	47.72
20001009	48.00
20001006	51.64
20001005	50.50
20001004	52.12
20001003	56.58
20001002	56.58
20000929	56.00

« 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%