SIEMENS koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: SIEMENS

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040714	56.76
20040713	56.68
20040712	56.10
20040709	56.39
20040708	56.77
20040707	56.82
20040706	56.87
20040705	57.64
20040702	57.67
20040701	58.60
20040630	59.11
20040629	59.00
20040628	59.01
20040625	58.20
20040624	58.10
20040623	56.51
20040622	55.53
20040621	57.08
20040618	57.52
20040617	57.56
20040616	58.13
20040615	58.38
20040614	58.14
20040611	59.30
20040610	59.21
20040609	59.25
20040608	60.03
20040607	59.79
20040604	58.37
20040603	57.69
20040602	57.54
20040601	57.11
20040531	58.05
20040528	57.64
20040527	58.29
20040526	57.75
20040525	56.92
20040524	57.94
20040521	57.10
20040520	57.05
20040519	57.52
20040518	55.90
20040517	54.95
20040514	56.04
20040513	57.00
20040512	56.51
20040511	58.16
20040510	57.39
20040507	58.98
20040506	59.26
20040505	61.46
20040504	61.50
20040503	61.50
20040430	60.25
20040429	60.80
20040428	62.00
20040427	64.71
20040426	64.98
20040423	65.05
20040422	64.03
20040421	63.02
20040420	63.10
20040419	62.19
20040416	62.25
20040415	61.58
20040414	62.25
20040413	63.37
20040412	62.55
20040409	62.55
20040408	62.55
20040407	62.25
20040406	62.20
20040405	63.26
20040402	62.50
20040401	61.10
20040331	60.07
20040330	60.75
20040329	60.61
20040326	59.55
20040325	59.25
20040324	57.30
20040323	57.41
20040322	57.78
20040319	59.10
20040318	59.56
20040317	60.51
20040316	59.08
20040315	58.83
20040312	60.72
20040311	60.50
20040310	62.12
20040309	62.87
20040308	63.65
20040305	63.85
20040304	63.89
20040303	63.31
20040302	64.39
20040301	63.02
20040227	62.05
20040226	62.96
20040225	62.75
20040224	61.92
20040223	63.79
20040220	64.73
20040219	66.51
20040218	66.35
20040217	66.94
20040216	67.04
20040213	66.50
20040212	67.69
20040211	67.83
20040210	66.80
20040209	65.78
20040206	64.50
20040205	64.02
20040204	64.20
20040203	64.97
20040202	64.75
20040130	64.99
20040129	65.55
20040128	66.51
20040127	66.11
20040126	65.63
20040123	66.23
20040122	67.88
20040121	67.18
20040120	67.56
20040119	68.02
20040116	68.22
20040115	68.15
20040114	68.30
20040113	67.35
20040112	67.15
20040109	67.55
20040108	67.57
20040107	64.80
20040106	64.49
20040105	64.00
20040102	64.00
20040101	63.50
20031231	63.50
20031230	63.50
20031229	63.48
20031226	62.41
20031225	62.41
20031224	62.41
20031223	62.41
20031222	62.40
20031219	63.26
20031218	62.30
20031217	62.35
20031216	63.84
20031215	64.24
20031212	63.57
20031211	64.00
20031210	63.42
20031209	63.54
20031208	62.55
20031205	63.35
20031204	64.05
20031203	64.85
20031202	62.78
20031201	62.80
20031128	60.86
20031127	60.75
20031126	60.15
20031125	60.87
20031124	60.77
20031121	58.81
20031120	58.55
20031119	58.88
20031118	59.56
20031117	60.27
20031114	63.02
20031113	62.37
20031112	60.74
20031111	60.78
20031110	60.69
20031107	61.40
20031106	60.22
20031105	59.67
20031104	59.97
20031103	60.00
20031031	58.25
20031030	58.24
20031029	57.28
20031028	56.21
20031027	55.20
20031024	54.15
20031023	54.80
20031022	55.40
20031021	57.19
20031020	56.68
20031017	55.85
20031016	56.75
20031015	56.85
20031014	56.42
20031013	56.55
20031010	55.46
20031009	55.80

Datum	Slot
20031008	53.81
20031007	53.90
20031006	54.30
20031003	54.60
20031002	52.10
20031001	52.88
20030930	51.14
20030929	52.20
20030926	52.02
20030925	52.30
20030924	51.93
20030923	53.63
20030922	53.77
20030919	56.11
20030918	57.17
20030917	56.28
20030916	55.80
20030915	54.61
20030912	54.35
20030911	55.64
20030910	54.80
20030909	56.44
20030908	58.00
20030905	57.10
20030904	57.85
20030903	58.20
20030902	57.49
20030901	57.85
20030829	56.49
20030828	56.30
20030827	54.79
20030826	54.25
20030825	55.30
20030822	56.64
20030821	56.60
20030820	54.61
20030819	54.51
20030818	53.68
20030815	52.50
20030814	52.70
20030813	51.50
20030812	49.96
20030811	49.53
20030808	49.49
20030807	49.18
20030806	49.85
20030805	50.15
20030804	49.50
20030801	49.65
20030731	50.30
20030730	49.52
20030729	49.70
20030728	49.85
20030725	49.00
20030724	49.15
20030723	47.33
20030722	47.45
20030721	46.92
20030718	47.30
20030717	46.71
20030716	47.60
20030715	47.17
20030714	46.71
20030711	46.49
20030710	45.48
20030709	46.15
20030708	46.60
20030707	45.62
20030704	43.68
20030703	43.10
20030702	43.00
20030701	41.35
20030630	42.79
20030627	43.72
20030626	43.22
20030625	42.85
20030624	43.21
20030623	43.13
20030620	43.50
20030619	43.47
20030618	43.76
20030617	43.40
20030616	43.00
20030613	42.05
20030612	42.80
20030611	42.54
20030610	43.09
20030609	42.43
20030606	43.35
20030605	41.75
20030604	41.81
20030603	40.86
20030602	41.29
20030530	40.30
20030529	39.40
20030528	39.62
20030527	39.73
20030526	38.52
20030523	38.67
20030522	38.55
20030521	39.45
20030520	39.66
20030519	40.50
20030516	41.85
20030515	42.35
20030514	41.79
20030513	42.30
20030512	42.87
20030509	44.13
20030508	43.25
20030507	45.08
20030506	46.27
20030505	45.34
20030502	44.61
20030501	44.16
20030430	44.67
20030429	44.38
20030428	44.62
20030425	42.70
20030424	43.78
20030423	43.78
20030422	44.40
20030421	43.92
20030418	43.92
20030417	43.92
20030416	43.00
20030415	43.00
20030414	42.35
20030411	41.25
20030410	40.72
20030409	41.42
20030408	42.93
20030407	42.85
20030404	40.67
20030403	39.53
20030402	40.08
20030401	37.80
20030331	37.80
20030328	38.75
20030327	40.86
20030326	40.80
20030325	41.17
20030324	40.20
20030321	41.81
20030320	40.28
20030319	40.17
20030318	39.40
20030317	37.89
20030314	36.01
20030313	35.37
20030312	32.55
20030311	33.72
20030310	35.05
20030307	36.23
20030306	36.35
20030305	37.15
20030304	37.10
20030303	37.38
20030228	36.61
20030227	36.55
20030226	35.40
20030225	35.15
20030224	36.20
20030221	37.30
20030220	35.95
20030219	36.67
20030218	38.25
20030217	36.70
20030214	36.77
20030213	34.66
20030212	34.46
20030211	35.42
20030210	34.85
20030207	34.83
20030206	36.20
20030205	37.48
20030204	35.66
20030203	37.54
20030131	38.75
20030130	37.25
20030129	37.05
20030128	35.80
20030127	35.57
20030124	37.21
20030123	41.00
20030122	38.33
20030121	39.50
20030120	38.98
20030117	38.70
20030116	42.50
20030115	43.26
20030114	43.77
20030113	43.10
20030110	42.58
20030109	42.82
20030108	41.78
20030107	44.61
20030106	45.00
20030103	43.25
20030102	51.80

Datum	Slot
20030101	40.50
20021231	40.50
20021230	40.50
20021227	40.00
20021226	41.89
20021225	41.89
20021224	41.89
20021223	42.14
20021220	42.10
20021219	41.58
20021218	41.20
20021217	44.26
20021216	45.03
20021213	43.08
20021212	45.00
20021211	44.35
20021210	45.55
20021209	45.30
20021206	46.50
20021205	47.20
20021204	50.00
20021203	50.68
20021202	51.38
20021129	49.50
20021128	49.89
20021127	50.35
20021126	48.34
20021125	50.00
20021122	50.19
20021121	49.70
20021120	47.15
20021119	46.45
20021118	46.78
20021115	48.00
20021114	46.40
20021113	44.58
20021112	44.69
20021111	42.85
20021108	44.83
20021107	45.85
20021106	48.36
20021105	50.10
20021104	51.35
20021101	48.63
20021031	47.90
20021030	45.40
20021029	42.50
20021028	45.02
20021025	43.26
20021024	41.77
20021023	40.30
20021022	42.40
20021021	44.50
20021018	42.15
20021017	42.15
20021016	40.00
20021015	40.75
20021014	36.88
20021011	37.37
20021010	35.00
20021009	32.86
20021008	32.05
20021007	32.19
20021004	33.20
20021003	34.55
20021002	35.15
20021001	35.00
20020930	33.33
20020927	36.36
20020926	37.60
20020925	37.70
20020924	37.88
20020923	36.30
20020920	37.25
20020919	37.11
20020918	38.00
20020917	41.37
20020916	42.35
20020913	42.61
20020912	43.81
20020911	46.80
20020910	45.00
20020909	43.60
20020906	45.10
20020905	43.00
20020904	43.44
20020903	43.20
20020902	46.35
20020830	47.22
20020829	46.50
20020828	53.85
20020827	53.85
20020826	53.85
20020823	53.85
20020822	53.85
20020821	53.00
20020820	49.76
20020819	50.40
20020816	49.15
20020815	48.09
20020814	46.10
20020813	48.90
20020812	47.06
20020809	48.90
20020808	52.64
20020807	44.70
20020806	44.89
20020805	41.70
20020802	45.05
20020801	47.65
20020731	50.25
20020730	52.15
20020729	60.27
20020726	49.95
20020725	49.50
20020724	50.50
20020723	50.00
20020722	52.60
20020719	54.00
20020718	58.45
20020717	58.90
20020716	56.40
20020715	54.80
20020712	57.10
20020711	56.20
20020710	55.85
20020709	59.59
20020708	62.99
20020705	73.34
20020704	58.90
20020703	56.05
20020702	57.44
20020701	60.50
20020628	60.78
20020627	58.50
20020626	54.50
20020625	58.52
20020624	56.20
20020621	62.60
20020620	58.68
20020619	60.00
20020618	61.36
20020617	61.90
20020614	58.63
20020613	61.25
20020612	60.50
20020611	60.60
20020610	63.59
20020607	62.52
20020606	64.69
20020605	63.50
20020604	63.44
20020603	66.05
20020531	66.00
20020530	66.03
20020529	68.19
20020528	70.20
20020527	70.20
20020524	68.88
20020523	68.00
20020522	69.65
20020521	70.95
20020520	71.55
20020517	71.81
20020516	71.00
20020515	72.08
20020514	71.10
20020513	68.00
20020510	65.53
20020509	67.40
20020508	68.52
20020507	64.56
20020506	64.00
20020503	65.24
20020502	66.55
20020501	66.76
20020430	66.76
20020429	65.72
20020426	66.19
20020425	66.30
20020424	63.56
20020423	63.86
20020422	63.86
20020419	69.00
20020418	69.00
20020417	70.60
20020416	71.26
20020415	69.20
20020412	67.20
20020411	68.21
20020410	70.70
20020409	69.55
20020408	69.77
20020405	70.92
20020404	71.40
20020403	72.31
20020402	73.30
20020401	76.30
20020329	76.30
20020328	76.30

Datum	Slot
20020327	74.23
20020326	74.40
20020325	73.60
20020322	74.99
20020321	73.25
20020320	73.97
20020319	76.25
20020318	76.70
20020315	75.79
20020314	74.20
20020313	73.20
20020312	75.20
20020311	77.27
20020308	77.66
20020307	76.95
20020306	75.20
20020305	73.55
20020304	72.78
20020301	68.90
20020228	68.00
20020227	67.25
20020226	65.97
20020225	63.28
20020222	61.50
20020221	65.49
20020220	63.17
20020219	64.30
20020218	66.00
20020215	64.92
20020214	67.40
20020213	66.15
20020212	65.15
20020211	66.93
20020208	64.80
20020207	65.68
20020206	63.61
20020205	65.75
20020204	66.70
20020201	69.28
20020131	68.55
20020130	69.70
20020129	69.89
20020128	70.68
20020125	71.10
20020124	71.00
20020123	71.00
20020122	69.10
20020121	70.49
20020118	73.20
20020117	72.95
20020116	69.12
20020115	72.66
20020114	72.66
20020111	76.00
20020110	76.59
20020109	78.14
20020108	76.80
20020107	76.00
20020104	77.70
20020103	77.75
20020102	74.09
20020101	74.35
20011231	74.35
20011228	74.35
20011227	74.25
20011226	71.75
20011225	71.75
20011224	71.75
20011221	71.75
20011220	68.20
20011219	70.42
20011218	71.01
20011217	71.74
20011214	67.41
20011213	68.60
20011212	70.80
20011211	73.00
20011210	69.90
20011207	72.82
20011206	74.05
20011205	73.50
20011204	67.14
20011203	66.50
20011130	66.50
20011129	64.99
20011128	65.20
20011127	68.84
20011126	68.47
20011123	67.25
20011122	67.60
20011121	66.50
20011120	66.66
20011119	68.30
20011116	67.71
20011115	67.05
20011114	62.30
20011113	58.20
20011112	56.52
20011109	59.40
20011108	60.40
20011107	57.70
20011106	56.30
20011105	56.25
20011102	53.01
20011101	54.70
20011031	54.00
20011030	51.77
20011029	54.50
20011026	57.00
20011025	54.43
20011024	55.35
20011023	52.61
20011022	49.99
20011019	49.25
20011018	50.50
20011017	50.99
20011016	47.70
20011015	47.70
20011012	48.36
20011011	49.70
20011010	47.61
20011009	44.76
20011008	44.25
20011005	43.01
20011004	46.00
20011003	41.40
20011002	41.40
20011001	41.25
20010928	42.25
20010927	42.80
20010926	42.20
20010925	40.73
20010924	37.29
20010921	37.29
20010920	37.50
20010919	41.01
20010918	43.27
20010917	43.35
20010914	42.62
20010913	45.88
20010912	46.00
20010911	45.05
20010910	47.55
20010907	48.35
20010906	50.95
20010905	53.00
20010904	57.49
20010903	54.24
20010831	55.28
20010830	55.30
20010829	58.65
20010828	60.27
20010827	60.02
20010824	59.58
20010823	55.55
20010822	56.15
20010821	54.31
20010820	54.30
20010817	55.08
20010816	57.25
20010815	59.30
20010814	60.21
20010813	59.75
20010810	59.04
20010809	59.72
20010808	61.86
20010807	62.80
20010806	63.40
20010803	64.00
20010802	65.50
20010801	64.50
20010731	64.60
20010730	62.72
20010727	61.60
20010726	59.94
20010725	57.42
20010724	56.50
20010723	60.90
20010720	60.12
20010719	61.76
20010718	60.57
20010717	61.67
20010716	61.00
20010713	63.85
20010712	63.85
20010711	60.50
20010710	61.21
20010709	62.00
20010706	64.05
20010705	67.94
20010704	71.35
20010703	73.22
20010702	73.12
20010629	73.00
20010628	72.10
20010627	69.44
20010626	72.00
20010625	72.50
20010622	71.90
20010621	72.20

Datum	Slot
20010620	71.40
20010619	74.35
20010618	73.34
20010615	77.96
20010614	77.96
20010613	80.25
20010612	79.70
20010611	83.63
20010608	86.68
20010607	85.80
20010606	85.23
20010605	85.99
20010604	83.70
20010601	82.40
20010531	84.12
20010530	85.40
20010529	88.31
20010528	90.00
20010525	90.55
20010524	91.15
20010523	89.97
20010522	90.67
20010521	90.00
20010518	88.27
20010517	87.78
20010516	84.50
20010515	83.23
20010514	83.07
20010511	84.52
20010510	82.60
20010509	82.60
20010508	84.59
20010507	83.51
20010504	83.51
20010503	83.23
20010502	85.30
20010501	83.35
20010430	83.35
20010427	120.35
20010426	121.15
20010425	127.53
20010424	125.44
20010423	125.00
20010420	127.15
20010419	130.50
20010418	129.58
20010417	120.00
20010416	125.72
20010413	125.72
20010412	125.72
20010411	123.60
20010410	119.40
20010409	114.40
20010406	114.20
20010405	115.15
20010404	109.09
20010403	108.80
20010402	115.22
20010330	115.60
20010329	119.10
20010328	120.00
20010327	125.00
20010326	117.50
20010323	109.80
20010322	104.80
20010321	111.71
20010320	117.25
20010319	112.60
20010316	110.00
20010315	119.07
20010314	118.19
20010313	118.19
20010312	120.00
20010309	126.10
20010308	132.60
20010307	134.05
20010306	135.00
20010305	130.00
20010302	126.10
20010301	123.02
20010228	125.06
20010227	126.90
20010226	126.16
20010223	120.22
20010222	132.80
20010221	134.12
20010220	136.67
20010219	140.50
20010216	142.52
20010215	143.00
20010214	143.00
20010213	144.99
20010212	144.00
20010209	143.25
20010208	148.00
20010207	146.14
20010206	150.95
20010205	150.70
20010202	152.40
20010201	152.79
20010131	154.54
20010130	151.40
20010129	154.05
20010126	154.50
20010125	158.30
20010124	157.40
20010123	155.71
20010122	154.50
20010119	156.00
20010118	152.00
20010117	152.00
20010116	145.40
20010115	147.50
20010112	144.80
20010111	142.00
20010110	138.00
20010109	142.00
20010108	141.36
20010105	139.50
20010104	139.50
20010103	141.40
20010102	136.70
20010101	139.20
20001229	139.20
20001228	139.40
20001227	137.50
20001226	136.30
20001225	136.30
20001222	136.30
20001221	132.10
20001220	129.97
20001219	139.46
20001218	137.00
20001215	134.99
20001214	139.60
20001213	142.63
20001212	148.30
20001211	149.70
20001208	149.80
20001207	145.00
20001206	145.20
20001205	142.50
20001204	132.60
20001201	136.65
20001130	131.36
20001129	137.17
20001128	134.09
20001127	138.70
20001124	136.10
20001123	132.00
20001122	126.00
20001121	129.50
20001120	126.50
20001117	131.60
20001116	133.22
20001115	138.00
20001114	130.11
20001113	130.11
20001110	132.50
20001109	136.75
20001108	140.74
20001107	148.75
20001106	154.00
20001103	155.17
20001102	153.31
20001101	152.20
20001031	147.40
20001030	147.40
20001027	144.41
20001026	142.05
20001025	142.34
20001024	144.24
20001023	144.24
20001020	140.14
20001019	140.14
20001018	140.14
20001017	140.14
20001016	140.14
20001013	140.14
20001012	140.14
20001011	140.56
20001010	145.24
20001009	141.10
20001006	143.50
20001005	146.80
20001004	139.36
20001003	146.40
20001002	146.40
20000929	146.00
20000928	151.20
20000927	153.20
20000926	156.40
20000925	158.36
20000922	150.70
20000921	158.80
20000920	165.70
20000919	172.10
20000918	175.04
20000915	180.10
20000914	178.06

« 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%
Heineke