SCHERING koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: SCHERING

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040518	44.07
20040517	43.81
20040514	44.30
20040513	44.16
20040512	43.53
20040511	43.36
20040510	43.10
20040507	44.19
20040506	44.09
20040505	44.61
20040504	44.52
20040503	43.92
20040430	43.85
20040429	43.30
20040428	43.98
20040427	42.99
20040426	43.02
20040423	41.30
20040422	40.70
20040421	40.55
20040420	40.44
20040419	40.44
20040416	41.31
20040415	40.50
20040414	39.59
20040413	39.55
20040412	39.35
20040409	39.35
20040408	39.35
20040407	39.60
20040406	39.06
20040405	39.43
20040402	39.03
20040401	38.93
20040331	38.51
20040330	38.45
20040329	38.11
20040326	38.09
20040325	37.70
20040324	37.69
20040323	37.39
20040322	38.05
20040319	38.56
20040318	38.65
20040317	39.10
20040316	39.03
20040315	39.73
20040312	39.95
20040311	39.68
20040310	40.58
20040309	40.84
20040308	40.90
20040305	40.64
20040304	40.61
20040303	39.98
20040302	39.71
20040301	39.29
20040227	39.84
20040226	39.42
20040225	39.35
20040224	38.82
20040223	38.71
20040220	39.40
20040219	39.76
20040218	39.20
20040217	39.99
20040216	40.15
20040213	40.10
20040212	40.63
20040211	41.25
20040210	40.98
20040209	40.60
20040206	40.00
20040205	40.65
20040204	42.72
20040203	43.00
20040202	42.90
20040130	42.19
20040129	44.08
20040128	44.10
20040127	43.82
20040126	45.73
20040123	44.85
20040122	45.05
20040121	44.08
20040120	43.11
20040119	43.84
20040116	43.63
20040115	41.64
20040114	41.90
20040113	41.60
20040112	42.33
20040109	42.12
20040108	42.07
20040107	41.95
20040106	42.00
20040105	41.72
20040102	40.65
20040101	40.15
20031231	40.15
20031230	40.15
20031229	40.16
20031226	40.11
20031225	40.11
20031224	40.11
20031223	40.11
20031222	40.21
20031219	40.03
20031218	40.60
20031217	40.94
20031216	41.16
20031215	41.35
20031212	41.33
20031211	41.85
20031210	42.32
20031209	42.12
20031208	42.42
20031205	42.78
20031204	43.05
20031203	42.73
20031202	42.51
20031201	42.72
20031128	41.96
20031127	42.56
20031126	42.47
20031125	42.82
20031124	42.58
20031121	41.88
20031120	41.90
20031119	42.04
20031118	42.88
20031117	42.50
20031114	42.91
20031113	40.90
20031112	40.90
20031111	40.82
20031110	40.75
20031107	41.05
20031106	41.11
20031105	40.92
20031104	41.25
20031103	41.00
20031031	39.60
20031030	40.10
20031029	40.46
20031028	40.86
20031027	40.99
20031024	41.34
20031023	41.38
20031022	40.80
20031021	41.88
20031020	41.01
20031017	40.76
20031016	41.25
20031015	41.04
20031014	40.57
20031013	41.61
20031010	40.95
20031009	38.75
20031008	37.50
20031007	37.50
20031006	37.00
20031003	37.89
20031002	37.10
20031001	37.54
20030930	37.38
20030929	37.95
20030926	38.00
20030925	38.45
20030924	38.00
20030923	39.50
20030922	39.00
20030919	39.99
20030918	40.25
20030917	39.19
20030916	38.93
20030915	38.60
20030912	38.43
20030911	39.32
20030910	39.20
20030909	39.10
20030908	39.27
20030905	39.22
20030904	39.80
20030903	39.30
20030902	38.74
20030901	37.66
20030829	36.46
20030828	37.50
20030827	35.92
20030826	36.29
20030825	36.19
20030822	36.20
20030821	36.75
20030820	35.84
20030819	36.06
20030818	36.72
20030815	36.28
20030814	36.98
20030813	36.25

Datum	Slot
20030812	37.17
20030811	36.82
20030808	36.66
20030807	36.80
20030806	36.07
20030805	36.32
20030804	36.76
20030801	36.30
20030731	37.30
20030730	40.32
20030729	40.70
20030728	41.10
20030725	40.50
20030724	40.11
20030723	40.88
20030722	41.55
20030721	41.31
20030718	41.40
20030717	42.17
20030716	42.83
20030715	43.20
20030714	43.59
20030711	43.25
20030710	43.30
20030709	43.28
20030708	42.70
20030707	42.70
20030704	42.24
20030703	42.05
20030702	42.54
20030701	41.57
20030630	42.79
20030627	42.99
20030626	42.55
20030625	42.95
20030624	42.91
20030623	42.45
20030620	43.41
20030619	44.53
20030618	45.10
20030617	44.27
20030616	44.70
20030613	42.90
20030612	44.44
20030611	44.34
20030610	44.42
20030609	45.28
20030606	45.25
20030605	45.83
20030604	45.22
20030603	43.94
20030602	45.65
20030530	44.75
20030529	44.75
20030528	44.99
20030527	45.55
20030526	44.27
20030523	44.00
20030522	43.60
20030521	43.23
20030520	43.27
20030519	42.93
20030516	43.42
20030515	42.85
20030514	42.15
20030513	42.44
20030512	43.29
20030509	43.28
20030508	41.96
20030507	42.68
20030506	42.95
20030505	42.03
20030502	41.27
20030501	39.85
20030430	39.95
20030429	39.15
20030428	39.17
20030425	39.05
20030424	39.40
20030423	40.45
20030422	40.57
20030421	40.00
20030418	40.00
20030417	40.00
20030416	39.50
20030415	40.44
20030414	39.85
20030411	39.69
20030410	40.00
20030409	41.85
20030408	42.26
20030407	42.00
20030404	39.22
20030403	38.91
20030402	40.05
20030401	38.82
20030331	37.25
20030328	38.48
20030327	39.67
20030326	39.16
20030325	40.50
20030324	38.72
20030321	66.00
20030320	42.90
20030319	38.93
20030318	38.31
20030317	36.65
20030314	36.50
20030313	34.69
20030312	33.43
20030311	33.12
20030310	33.82
20030307	35.64
20030306	35.16
20030305	34.48
20030304	34.95
20030303	34.97
20030228	34.44
20030227	35.02
20030226	34.34
20030225	33.99
20030224	35.74
20030221	35.29
20030220	33.96
20030219	34.90
20030218	35.30
20030217	33.75
20030214	32.19
20030213	32.41
20030212	33.59
20030211	34.67
20030210	34.39
20030207	34.60
20030206	36.20
20030205	35.18
20030204	35.83
20030203	38.00
20030131	36.98
20030130	37.00
20030129	39.08
20030128	37.00
20030127	36.85
20030124	38.25
20030123	38.75
20030122	40.79
20030121	41.70
20030120	42.10
20030117	42.11
20030116	43.45
20030115	42.64
20030114	43.90
20030113	42.94
20030110	41.85
20030109	42.25
20030108	42.02
20030107	42.90
20030106	42.99
20030103	42.85
20030102	42.45
20030101	41.45
20021231	41.45
20021230	41.45
20021227	41.30
20021226	42.17
20021225	42.17
20021224	42.17
20021223	42.25
20021220	43.00
20021219	42.67
20021218	42.86
20021217	43.50
20021216	42.70
20021213	42.11
20021212	43.57
20021211	43.10
20021210	41.45
20021209	41.80
20021206	41.47
20021205	41.84
20021204	43.00
20021203	40.82
20021202	40.84
20021129	43.00
20021128	44.88
20021127	45.94
20021126	43.60
20021125	45.40
20021122	46.04
20021121	45.80
20021120	46.34
20021119	46.66
20021118	46.15
20021115	46.80
20021114	46.78
20021113	47.78
20021112	47.30
20021111	46.75
20021108	46.89
20021107	48.14
20021106	47.53

Datum	Slot
20021105	46.21
20021104	45.10
20021101	46.39
20021031	46.70
20021030	46.83
20021029	46.55
20021028	47.48
20021025	45.61
20021024	45.24
20021023	46.05
20021022	47.00
20021021	45.91
20021018	46.31
20021017	52.85
20021016	52.75
20021015	49.50
20021014	49.17
20021011	47.88
20021010	49.59
20021009	56.00
20021008	49.55
20021007	48.70
20021004	51.70
20021003	51.17
20021002	52.00
20021001	48.80
20020930	49.26
20020927	50.30
20020926	52.77
20020925	48.00
20020924	49.20
20020923	50.60
20020920	51.50
20020919	50.50
20020918	52.89
20020917	53.46
20020916	54.00
20020913	54.84
20020912	55.00
20020911	57.47
20020910	55.19
20020909	54.77
20020906	52.50
20020905	54.41
20020904	54.49
20020903	53.00
20020902	55.69
20020830	56.30
20020829	54.90
20020828	58.19
20020827	58.19
20020826	58.19
20020823	58.19
20020822	58.19
20020821	58.15
20020820	57.35
20020819	58.40
20020816	58.49
20020815	57.74
20020814	58.23
20020813	59.40
20020812	57.51
20020809	60.60
20020808	57.82
20020807	53.00
20020806	56.55
20020805	52.60
20020802	54.75
20020801	53.20
20020731	54.25
20020730	53.93
20020729	53.60
20020726	49.10
20020725	47.00
20020724	48.50
20020723	46.57
20020722	46.15
20020719	49.00
20020718	50.75
20020717	52.36
20020716	54.00
20020715	52.65
20020712	52.09
20020711	53.40
20020710	57.55
20020709	62.15
20020708	64.25
20020705	70.00
20020704	62.40
20020703	61.40
20020702	60.40
20020701	61.21
20020628	63.80
20020627	62.72
20020626	60.50
20020625	60.90
20020624	61.52
20020621	68.45
20020620	60.36
20020619	60.80
20020618	60.80
20020617	60.98
20020614	58.10
20020613	60.44
20020612	60.25
20020611	61.58
20020610	62.13
20020607	60.51
20020606	63.80
20020605	62.00
20020604	61.00
20020603	62.50
20020531	64.48
20020530	65.04
20020529	65.15
20020528	64.50
20020527	64.50
20020524	63.40
20020523	66.18
20020522	65.79
20020521	66.09
20020520	66.20
20020517	66.54
20020516	67.25
20020515	67.25
20020514	66.57
20020513	66.00
20020510	65.50
20020509	65.50
20020508	65.60
20020507	66.30
20020506	66.15
20020503	66.35
20020502	66.20
20020501	67.40
20020430	67.40
20020429	67.31
20020426	67.25
20020425	65.30
20020424	67.02
20020423	66.65
20020422	65.28
20020419	65.35
20020418	65.80
20020417	66.62
20020416	65.30
20020415	66.30
20020412	66.40
20020411	65.95
20020410	66.98
20020409	66.80
20020408	65.85
20020405	67.45
20020404	67.26
20020403	67.50
20020402	68.10
20020401	67.10
20020329	67.10
20020328	67.10
20020327	66.99
20020326	67.19
20020325	67.30
20020322	67.30
20020321	66.22
20020320	66.78
20020319	69.10
20020318	68.20
20020315	69.40
20020314	66.94
20020313	67.35
20020312	66.50
20020311	65.85
20020308	65.20
20020307	66.95
20020306	65.40
20020305	65.04
20020304	66.65
20020301	66.70
20020228	69.30
20020227	68.27
20020226	67.52
20020225	67.97
20020222	66.62
20020221	65.80
20020220	66.23
20020219	66.58
20020218	65.86
20020215	65.17
20020214	65.65
20020213	65.65
20020212	65.77
20020211	66.66
20020208	66.40
20020207	64.35
20020206	66.27
20020205	66.01
20020204	65.00
20020201	66.00
20020131	64.84
20020130	64.57

Datum	Slot
20020129	64.64
20020128	64.00
20020125	64.00
20020124	63.90
20020123	63.50
20020122	59.41
20020121	59.43
20020118	59.95
20020117	60.06
20020116	59.50
20020115	57.60
20020114	57.60
20020111	58.02
20020110	57.85
20020109	57.12
20020108	56.50
20020107	56.60
20020104	58.53
20020103	58.70
20020102	59.00
20020101	59.60
20011231	59.60
20011228	59.60
20011227	59.85
20011226	59.04
20011225	59.04
20011224	59.04
20011221	59.04
20011220	57.15
20011219	57.51
20011218	58.60
20011217	58.45
20011214	58.29
20011213	59.00
20011212	59.60
20011211	58.50
20011210	59.35
20011207	60.70
20011206	60.84
20011205	61.40
20011204	61.70
20011203	60.50
20011130	60.50
20011129	60.18
20011128	59.35
20011127	61.10
20011126	60.50
20011123	62.00
20011122	61.51
20011121	61.98
20011120	60.50
20011119	59.52
20011116	59.36
20011115	62.00
20011114	60.50
20011113	58.35
20011112	60.28
20011109	59.65
20011108	59.73
20011107	58.46
20011106	58.26
20011105	59.37
20011102	58.25
20011101	58.45
20011031	57.38
20011030	57.75
20011029	58.26
20011026	60.25
20011025	60.70
20011024	61.15
20011023	60.80
20011022	61.62
20011019	60.20
20011018	60.82
20011017	61.21
20011016	60.85
20011015	60.85
20011012	61.30
20011011	62.10
20011010	60.40
20011009	59.70
20011008	60.18
20011005	60.00
20011004	60.55
20011003	57.45
20011002	57.45
20011001	54.40
20010928	54.85
20010927	54.00
20010926	51.16
20010925	50.60
20010924	49.66
20010921	49.66
20010920	51.00
20010919	52.81
20010918	54.11
20010917	54.60
20010914	55.35
20010913	55.70
20010912	53.30
20010911	52.04
20010910	56.35
20010907	56.89
20010906	58.17
20010905	59.55
20010904	60.22
20010903	57.82
20010831	57.55
20010830	55.90
20010829	57.79
20010828	58.32
20010827	59.27
20010824	59.20
20010823	58.75
20010822	58.90
20010821	57.60
20010820	58.13
20010817	58.87
20010816	59.90
20010815	60.49
20010814	61.43
20010813	59.30
20010810	59.00
20010809	60.32
20010808	59.52
20010807	59.64
20010806	59.17
20010803	59.50
20010802	60.63
20010801	62.10
20010731	61.60
20010730	60.30
20010727	59.88
20010726	58.00
20010725	58.20
20010724	58.61
20010723	58.55
20010720	57.78
20010719	59.86
20010718	59.55
20010717	59.36
20010716	59.00
20010713	59.15
20010712	59.15
20010711	59.30
20010710	60.30
20010709	58.00
20010706	60.27
20010705	62.15
20010704	61.95
20010703	61.00
20010702	62.34
20010629	62.50
20010628	61.85
20010627	61.20
20010626	62.10
20010625	61.95
20010622	63.95
20010621	64.30
20010620	64.30
20010619	63.75
20010618	64.59
20010615	65.26
20010614	65.26
20010613	64.00
20010612	63.00
20010611	63.00
20010608	63.87
20010607	63.15
20010606	62.01
20010605	63.00
20010604	62.50
20010601	61.70
20010531	60.99
20010530	61.38
20010529	62.09
20010528	62.70
20010525	62.60
20010524	61.10
20010523	61.16
20010522	61.14
20010521	61.84
20010518	62.50
20010517	60.60
20010516	59.40
20010515	59.03
20010514	59.40
20010511	57.02
20010510	57.51
20010509	57.51
20010508	54.30
20010507	53.78
20010504	53.78
20010503	53.70
20010502	54.50
20010501	56.29
20010430	56.29
20010427	56.00
20010426	55.39
20010425	55.70

Datum	Slot
20010424	55.90
20010423	56.35
20010420	56.53
20010419	56.45
20010418	57.08
20010417	57.25
20010416	55.96
20010413	55.96
20010412	55.96
20010411	54.49
20010410	54.21
20010409	54.80
20010406	55.28
20010405	55.45
20010404	54.49
20010403	54.59
20010402	53.90
20010330	55.05
20010329	55.60
20010328	53.22
20010327	52.70
20010326	52.40
20010323	53.21
20010322	52.40
20010321	53.53
20010320	53.36
20010319	51.35
20010316	51.80
20010315	54.20
20010314	52.90
20010313	52.90
20010312	50.82
20010309	52.35
20010308	53.35
20010307	53.70
20010306	54.10
20010305	55.60
20010302	55.65
20010301	55.66
20010228	55.69
20010227	54.50
20010226	53.00
20010223	52.09
20010222	55.60
20010221	57.00
20010220	56.10
20010219	56.35
20010216	55.56
20010215	57.65
20010214	57.65
20010213	57.11
20010212	57.60
20010209	56.95
20010208	57.74
20010207	57.00
20010206	58.75
20010205	58.60
20010202	56.12
20010201	57.59
20010131	56.30
20010130	55.95
20010129	57.40
20010126	56.21
20010125	55.80
20010124	55.50
20010123	56.20
20010122	54.80
20010119	53.75
20010118	55.34
20010117	56.55
20010116	58.29
20010115	57.70
20010112	55.56
20010111	57.15
20010110	53.50
20010109	53.40
20010108	52.67
20010105	54.80
20010104	54.80
20010103	59.35
20010102	61.50
20010101	60.50
20001229	60.50
20001228	60.50
20001227	60.79
20001226	60.26
20001225	60.26
20001222	60.26
20001221	59.40
20001220	60.64
20001219	61.50
20001218	58.80
20001215	58.55
20001214	59.64
20001213	61.01
20001212	60.18
20001211	59.94
20001208	61.75
20001207	58.10
20001206	57.60
20001205	59.90
20001204	58.97
20001201	60.21
20001130	63.00
20001129	64.25
20001128	65.85
20001127	68.29
20001124	69.24
20001123	66.78
20001122	65.37
20001121	66.24
20001120	66.19
20001117	67.04
20001116	68.12
20001115	66.20
20001114	67.30
20001113	67.30
20001110	68.02
20001109	68.21
20001108	61.00
20001107	67.70
20001106	67.63
20001103	66.40
20001102	64.70
20001101	62.67
20001031	66.00
20001030	66.00
20001027	69.02
20001026	70.34
20001025	69.50
20001024	65.40
20001023	65.40
20001020	68.49
20001019	68.49
20001018	68.49
20001017	68.49
20001016	68.49
20001013	68.49
20001012	68.49
20001011	69.30
20001010	69.30
20001009	67.99
20001006	68.65
20001005	71.30
20001004	74.80
20001003	73.20
20001002	73.20
20000929	74.30
20000928	73.99
20000927	70.85
20000926	69.00
20000925	69.47
20000922	68.95
20000921	66.40
20000920	65.54
20000919	65.99
20000918	65.00
20000915	64.01
20000914	64.47
20000913	64.94
20000912	64.94
20000911	64.75
20000908	64.75
20000907	64.16
20000906	60.74
20000905	59.30
20000904	58.78
20000901	59.99
20000831	59.82
20000830	58.90
20000829	61.20
20000828	62.42
20000825	63.20
20000824	61.90
20000823	61.35
20000822	62.90
20000821	62.52
20000818	64.69
20000817	66.06
20000816	62.40
20000815	63.70
20000814	63.95
20000811	63.93
20000810	64.47
20000809	65.00
20000808	67.00
20000807	66.50
20000804	63.50
20000803	64.00
20000802	64.00
20000801	62.90
20000731	62.65
20000728	63.30
20000727	62.60
20000726	64.21
20000725	64.49
20000724	61.97
20000721	60.90
20000720	60.50
20000719	60.75

« minder «

Stijgers:

Hoogste omzet:

BAM groep	11,91	10,58%
Wavin	5,57	5,49%
Aalberts	10,49	3,55%
USG Peopl...	12,34	3,18%
Wessanen	6,46	2,70%

Ahold	3867012
BAM groep	3777036
Logicacmg	1367983
OCE	1139029
SNS Reaal	1137841

Dalers:

Laagste omzet:

Vopak	38,99	-5,68%
Ahold	8,33	-4,09%
Wereldhave	7,52	-4,08%
Macintosh	11,92	-4,03%
Arcadis	7,27	-3,84%

Van Lanschot...	1
Innoconcepts...	52
Grontmij	126
Exact	190
Brunel Internatio...	285

AEX	404,73	-0,34%
AMX	575,50	-0,09%
BEL	3.023,83	-0,32%
BSE 20	2.138,51	0,35%
CAC 40	4.347,81	-0,58%
DAX	6.275,16	-0,73%
Dow Jones	11.502,51	0,79%
FTSE	5.505,00	-0,42%
HangSeng	20.983,81	-2,24%

Jakarta	12.768,25	0,12%
KLSE	2.695,64	-0,35%
Nasdaq	2.382,46	0,87%
Nikkei	1.073,24	0,52%
S&P	1.281,66	0,80%
Shanghai	2.350,14	0,34%
Straits T	2.695,64	-0,35%
Taiwan	6.964,60	0,00%
Thailand	7.033,37	-0,67%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,77	-0,35%
Ahold	8,33	-4,09%
Akzo nobel	40,65	-1,29%
Arcelor ...	52,71	0,84%
ASML	16,39	1,05%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	37,78	1,53%
Elsevier	11,08	-0,54%
Fortis	8,98	-0,55%
Hagemeye