VOLKSWAGEN koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: VOLKSWAGEN

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040714	32.60
20040713	33.07
20040712	32.82
20040709	33.22
20040708	33.47
20040707	33.51
20040706	33.67
20040705	33.58
20040702	33.73
20040701	34.34
20040630	34.72
20040629	34.68
20040628	34.69
20040625	34.32
20040624	34.14
20040623	33.58
20040622	33.96
20040621	34.20
20040618	34.14
20040617	34.58
20040616	34.96
20040615	35.09
20040614	34.73
20040611	35.36
20040610	35.75
20040609	35.40
20040608	35.88
20040607	36.18
20040604	35.87
20040603	35.68
20040602	35.40
20040601	35.24
20040531	35.77
20040528	35.72
20040527	35.67
20040526	35.55
20040525	34.97
20040524	35.29
20040521	34.85
20040520	35.02
20040519	35.88
20040518	35.06
20040517	34.81
20040514	35.28
20040513	35.71
20040512	35.05
20040511	35.37
20040510	34.89
20040507	36.13
20040506	36.20
20040505	37.26
20040504	37.17
20040503	37.36
20040430	36.75
20040429	36.61
20040428	37.34
20040427	38.00
20040426	38.36
20040423	38.60
20040422	38.87
20040421	38.13
20040420	37.95
20040419	37.76
20040416	37.59
20040415	37.13
20040414	36.95
20040413	37.31
20040412	36.60
20040409	36.60
20040408	36.60
20040407	36.12
20040406	36.07
20040405	36.62
20040402	36.40
20040401	35.94
20040331	35.54
20040330	35.92
20040329	35.90
20040326	34.94
20040325	35.11
20040324	34.36
20040323	34.68
20040322	34.70
20040319	35.89
20040318	35.87
20040317	36.71
20040316	36.01
20040315	35.92
20040312	36.55
20040311	36.52
20040310	38.07
20040309	38.20
20040308	39.41
20040305	39.06
20040304	39.45
20040303	39.34
20040302	39.70
20040301	38.41
20040227	37.80
20040226	37.90
20040225	37.80
20040224	38.04
20040223	38.90
20040220	38.93
20040219	39.72
20040218	39.33
20040217	39.32
20040216	38.95
20040213	39.57
20040212	39.49
20040211	38.94
20040210	38.60
20040209	39.23
20040206	39.44
20040205	38.84
20040204	39.22
20040203	39.00
20040202	40.39
20040130	40.46
20040129	40.68
20040128	41.36
20040127	41.10
20040126	41.11
20040123	41.29
20040122	41.69
20040121	41.47
20040120	41.65
20040119	42.15
20040116	43.22
20040115	42.15
20040114	42.50
20040113	41.12
20040112	41.05
20040109	41.30
20040108	41.96
20040107	41.63
20040106	42.30
20040105	44.28
20040102	44.65
20040101	44.15
20031231	44.15
20031230	44.15
20031229	44.02
20031226	43.44
20031225	43.44
20031224	43.44
20031223	43.44
20031222	43.49
20031219	44.60
20031218	44.47
20031217	43.98
20031216	43.85
20031215	43.44
20031212	43.84
20031211	43.31
20031210	42.14
20031209	42.54
20031208	42.59
20031205	42.95
20031204	43.69
20031203	43.10
20031202	41.75
20031201	41.93
20031128	41.45
20031127	42.26
20031126	42.47
20031125	43.08
20031124	42.66
20031121	41.76
20031120	41.99
20031119	42.53
20031118	43.29
20031117	43.65
20031114	45.05
20031113	45.10
20031112	45.23
20031111	44.50
20031110	44.57
20031107	44.70
20031106	44.63
20031105	44.42
20031104	44.51
20031103	44.65
20031031	44.00
20031030	43.14
20031029	43.02
20031028	44.20
20031027	42.90
20031024	41.99
20031023	42.46
20031022	42.98
20031021	43.94
20031020	43.95
20031017	43.10
20031016	43.89
20031015	43.56
20031014	43.12
20031013	42.37
20031010	41.54
20031009	42.00

Datum	Slot
20031008	40.23
20031007	39.85
20031006	40.50
20031003	40.75
20031002	38.60
20031001	49.13
20030930	38.59
20030929	39.50
20030926	39.64
20030925	39.72
20030924	39.10
20030923	40.30
20030922	41.68
20030919	42.05
20030918	44.06
20030917	44.14
20030916	43.80
20030915	43.16
20030912	43.30
20030911	43.93
20030910	42.85
20030909	43.54
20030908	45.41
20030905	46.30
20030904	46.70
20030903	46.50
20030902	45.94
20030901	46.00
20030829	44.65
20030828	44.39
20030827	44.02
20030826	43.50
20030825	43.73
20030822	44.59
20030821	45.00
20030820	43.00
20030819	42.52
20030818	42.47
20030815	42.25
20030814	40.95
20030813	39.48
20030812	38.35
20030811	37.61
20030808	37.72
20030807	37.37
20030806	37.92
20030805	38.02
20030804	37.95
20030801	38.15
20030731	38.05
20030730	37.61
20030729	37.10
20030728	37.50
20030725	36.80
20030724	36.33
20030723	35.75
20030722	35.80
20030721	35.60
20030718	36.82
20030717	36.19
20030716	37.43
20030715	37.25
20030714	37.56
20030711	37.50
20030710	36.30
20030709	36.79
20030708	37.77
20030707	37.85
20030704	37.45
20030703	37.37
20030702	37.10
20030701	36.01
20030630	36.88
20030627	36.56
20030626	35.03
20030625	34.23
20030624	35.29
20030623	34.95
20030620	35.95
20030619	36.05
20030618	36.48
20030617	35.79
20030616	34.90
20030613	33.75
20030612	34.18
20030611	33.37
20030610	32.28
20030609	31.77
20030606	32.27
20030605	31.29
20030604	32.46
20030603	31.50
20030602	31.80
20030530	30.71
20030529	29.15
20030528	29.30
20030527	29.47
20030526	29.66
20030523	30.10
20030522	30.70
20030521	29.80
20030520	29.45
20030519	29.44
20030516	30.94
20030515	30.75
20030514	31.03
20030513	31.16
20030512	31.79
20030509	32.60
20030508	31.30
20030507	32.00
20030506	32.28
20030505	31.28
20030502	30.60
20030501	31.34
20030430	31.50
20030429	31.00
20030428	32.20
20030425	31.20
20030424	34.18
20030423	34.98
20030422	33.52
20030421	33.02
20030418	33.02
20030417	33.02
20030416	32.17
20030415	33.65
20030414	33.03
20030411	31.99
20030410	31.26
20030409	32.27
20030408	32.50
20030407	34.00
20030404	31.95
20030403	30.50
20030402	30.60
20030401	29.39
20030331	29.20
20030328	30.75
20030327	31.78
20030326	31.48
20030325	32.99
20030324	32.31
20030321	32.64
20030320	32.42
20030319	32.20
20030318	32.69
20030317	31.26
20030314	28.61
20030313	30.00
20030312	28.66
20030311	30.20
20030310	32.59
20030307	33.02
20030306	34.00
20030305	35.07
20030304	35.77
20030303	36.96
20030228	37.01
20030227	36.68
20030226	35.17
20030225	36.40
20030224	37.06
20030221	37.75
20030220	36.38
20030219	35.21
20030218	36.40
20030217	35.46
20030214	35.57
20030213	34.38
20030212	35.41
20030211	37.53
20030210	36.29
20030207	35.74
20030206	36.85
20030205	37.67
20030204	36.31
20030203	38.79
20030131	38.25
20030130	37.06
20030129	36.51
20030128	34.70
20030127	34.00
20030124	34.30
20030123	35.24
20030122	35.60
20030121	37.13
20030120	37.22
20030117	37.27
20030116	38.40
20030115	36.31
20030114	37.02
20030113	36.64
20030110	36.73
20030109	35.80
20030108	35.47
20030107	37.25
20030106	38.50
20030103	37.80
20030102	38.19

Datum	Slot
20030101	34.74
20021231	34.74
20021230	34.74
20021227	33.76
20021226	35.15
20021225	35.15
20021224	35.15
20021223	35.40
20021220	35.20
20021219	35.38
20021218	35.33
20021217	38.05
20021216	38.94
20021213	38.00
20021212	39.20
20021211	39.50
20021210	38.56
20021209	37.95
20021206	39.43
20021205	39.86
20021204	40.25
20021203	38.00
20021202	41.00
20021129	40.70
20021128	40.35
20021127	40.25
20021126	38.69
20021125	39.25
20021122	39.71
20021121	39.60
20021120	38.35
20021119	37.97
20021118	38.40
20021115	38.04
20021114	38.00
20021113	37.19
20021112	37.10
20021111	36.69
20021108	36.09
20021107	36.30
20021106	38.99
20021105	39.61
20021104	40.30
20021101	38.98
20021031	38.30
20021030	36.58
20021029	36.10
20021028	38.51
20021025	37.65
20021024	36.32
20021023	37.40
20021022	41.25
20021021	47.00
20021018	41.25
20021017	40.98
20021016	40.29
20021015	39.55
20021014	37.24
20021011	38.38
20021010	34.50
20021009	33.12
20021008	35.23
20021007	36.95
20021004	36.81
20021003	37.00
20021002	39.38
20021001	37.82
20020930	35.00
20020927	39.02
20020926	39.15
20020925	36.63
20020924	35.35
20020923	38.00
20020920	41.02
20020919	40.59
20020918	41.02
20020917	42.93
20020916	43.78
20020913	43.80
20020912	44.50
20020911	46.65
20020910	45.65
20020909	43.70
20020906	44.89
20020905	42.41
20020904	43.40
20020903	42.01
20020902	45.15
20020830	45.18
20020829	46.70
20020828	48.84
20020827	48.84
20020826	48.84
20020823	48.84
20020822	48.84
20020821	49.00
20020820	48.35
20020819	49.20
20020816	47.83
20020815	48.10
20020814	47.40
20020813	48.05
20020812	46.78
20020809	48.00
20020808	47.35
20020807	46.00
20020806	45.90
20020805	42.80
20020802	45.05
20020801	46.45
20020731	47.44
20020730	46.70
20020729	50.00
20020726	41.00
20020725	41.30
20020724	41.44
20020723	39.00
20020722	40.00
20020719	43.15
20020718	44.10
20020717	42.95
20020716	40.92
20020715	40.76
20020712	42.47
20020711	42.90
20020710	43.99
20020709	45.75
20020708	45.40
20020705	45.80
20020704	46.10
20020703	45.50
20020702	46.70
20020701	48.50
20020628	48.52
20020627	48.50
20020626	46.55
20020625	47.50
20020624	46.06
20020621	45.95
20020620	49.25
20020619	53.00
20020618	53.50
20020617	53.00
20020614	51.05
20020613	53.98
20020612	55.60
20020611	55.21
20020610	55.00
20020607	54.92
20020606	56.50
20020605	56.25
20020604	55.60
20020603	56.00
20020531	56.50
20020530	56.82
20020529	58.12
20020528	59.45
20020527	59.45
20020524	59.17
20020523	58.72
20020522	58.90
20020521	56.90
20020520	56.65
20020517	56.78
20020516	57.05
20020515	56.40
20020514	56.70
20020513	56.20
20020510	55.00
20020509	55.47
20020508	56.40
20020507	53.80
20020506	54.35
20020503	54.29
20020502	53.80
20020501	53.90
20020430	53.90
20020429	53.59
20020426	54.15
20020425	53.90
20020424	56.01
20020423	57.84
20020422	58.10
20020419	59.00
20020418	58.11
20020417	58.53
20020416	62.00
20020415	59.43
20020412	58.30
20020411	57.22
20020410	57.80
20020409	57.26
20020408	57.80
20020405	57.65
20020404	57.58
20020403	58.00
20020402	59.42
20020401	60.89
20020329	60.89
20020328	60.89

Datum	Slot
20020327	59.65
20020326	60.43
20020325	60.59
20020322	62.56
20020321	60.99
20020320	59.95
20020319	60.00
20020318	58.70
20020315	59.10
20020314	57.45
20020313	57.50
20020312	56.55
20020311	58.10
20020308	58.27
20020307	57.65
20020306	58.09
20020305	58.21
20020304	59.00
20020301	57.10
20020228	55.40
20020227	54.00
20020226	53.60
20020225	52.20
20020222	50.25
20020221	51.43
20020220	49.81
20020219	50.72
20020218	51.70
20020215	51.05
20020214	52.25
20020213	52.10
20020212	50.93
20020211	52.00
20020208	52.10
20020207	51.11
20020206	52.36
20020205	54.00
20020204	54.00
20020201	55.21
20020131	55.50
20020130	54.25
20020129	54.45
20020128	52.94
20020125	51.50
20020124	51.67
20020123	52.50
20020122	50.11
20020121	49.80
20020118	50.05
20020117	49.75
20020116	48.00
20020115	50.00
20020114	50.00
20020111	50.90
20020110	50.61
20020109	52.50
20020108	53.90
20020107	52.30
20020104	52.50
20020103	52.95
20020102	51.25
20020101	52.50
20011231	52.50
20011228	52.50
20011227	51.70
20011226	50.08
20011225	50.08
20011224	50.08
20011221	50.08
20011220	49.39
20011219	49.51
20011218	50.50
20011217	50.45
20011214	48.73
20011213	48.65
20011212	49.90
20011211	50.99
20011210	50.65
20011207	51.46
20011206	52.85
20011205	52.25
20011204	49.50
20011203	47.97
20011130	47.97
20011129	48.60
20011128	49.53
20011127	50.85
20011126	53.20
20011123	52.90
20011122	50.95
20011121	50.80
20011120	50.40
20011119	50.35
20011116	50.75
20011115	48.64
20011114	48.41
20011113	48.69
20011112	46.20
20011109	47.65
20011108	48.20
20011107	45.68
20011106	45.00
20011105	44.89
20011102	42.09
20011101	42.80
20011031	42.91
20011030	42.10
20011029	42.10
20011026	45.00
20011025	42.70
20011024	43.91
20011023	42.54
20011022	41.38
20011019	40.02
20011018	41.19
20011017	41.25
20011016	40.99
20011015	40.99
20011012	41.24
20011011	40.95
20011010	40.64
20011009	38.52
20011008	38.99
20011005	39.39
20011004	40.35
20011003	38.15
20011002	38.15
20011001	38.40
20010928	39.11
20010927	36.85
20010926	36.91
20010925	37.92
20010924	35.79
20010921	35.79
20010920	32.95
20010919	35.65
20010918	37.98
20010917	40.52
20010914	40.00
20010913	43.45
20010912	43.45
20010911	45.76
20010910	47.01
20010907	49.67
20010906	49.20
20010905	49.91
20010904	48.80
20010903	47.51
20010831	48.80
20010830	47.80
20010829	48.89
20010828	49.10
20010827	50.27
20010824	50.32
20010823	49.38
20010822	48.50
20010821	48.20
20010820	48.65
20010817	49.12
20010816	51.95
20010815	52.42
20010814	52.94
20010813	52.04
20010810	52.37
20010809	53.10
20010808	53.40
20010807	53.23
20010806	52.25
20010803	51.95
20010802	52.95
20010801	53.60
20010731	52.80
20010730	51.75
20010727	52.73
20010726	52.08
20010725	51.80
20010724	51.49
20010723	51.70
20010720	50.97
20010719	51.75
20010718	52.00
20010717	52.85
20010716	53.08
20010713	52.75
20010712	52.75
20010711	56.10
20010710	52.94
20010709	60.00
20010706	54.00
20010705	55.79
20010704	55.70
20010703	55.85
20010702	56.03
20010629	55.75
20010628	54.17
20010627	53.75
20010626	54.60
20010625	54.80
20010622	55.00
20010621	55.00

Datum	Slot
20010620	55.10
20010619	55.50
20010618	54.80
20010615	55.59
20010614	55.59
20010613	56.63
20010612	56.30
20010611	57.25
20010608	58.49
20010607	59.79
20010606	59.10
20010605	59.86
20010604	58.45
20010601	58.17
20010531	56.10
20010530	58.50
20010529	59.18
20010528	60.30
20010525	59.86
20010524	59.55
20010523	59.75
20010522	60.17
20010521	59.67
20010518	59.20
20010517	59.40
20010516	58.86
20010515	58.30
20010514	58.01
20010511	58.25
20010510	55.44
20010509	55.44
20010508	55.23
20010507	55.12
20010504	55.12
20010503	55.55
20010502	56.25
20010501	56.00
20010430	56.00
20010427	55.75
20010426	55.80
20010425	55.19
20010424	55.20
20010423	54.50
20010420	54.51
20010419	53.90
20010418	53.05
20010417	51.10
20010416	52.10
20010413	52.10
20010412	52.10
20010411	51.99
20010410	52.08
20010409	50.79
20010406	49.31
20010405	50.10
20010404	48.80
20010403	48.20
20010402	51.61
20010330	51.93
20010329	54.00
20010328	53.79
20010327	53.82
20010326	52.48
20010323	50.00
20010322	50.30
20010321	55.45
20010320	56.00
20010319	54.20
20010316	54.90
20010315	55.56
20010314	59.56
20010313	59.56
20010312	61.36
20010309	62.15
20010308	62.03
20010307	61.60
20010306	60.60
20010305	59.80
20010302	59.00
20010301	59.40
20010228	59.90
20010227	59.20
20010226	59.43
20010223	58.50
20010222	59.70
20010221	59.99
20010220	58.80
20010219	57.30
20010216	57.10
20010215	57.97
20010214	57.97
20010213	57.05
20010212	57.24
20010209	57.01
20010208	57.70
20010207	55.85
20010206	56.00
20010205	55.10
20010202	55.30
20010201	55.91
20010131	54.40
20010130	55.10
20010129	56.33
20010126	57.19
20010125	57.79
20010124	58.40
20010123	59.15
20010122	59.17
20010119	57.95
20010118	57.45
20010117	57.49
20010116	55.43
20010115	56.10
20010112	54.70
20010111	54.00
20010110	54.70
20010109	57.02
20010108	57.40
20010105	56.35
20010104	56.35
20010103	52.34
20010102	54.40
20010101	55.69
20001229	55.69
20001228	56.30
20001227	53.95
20001226	53.15
20001225	53.15
20001222	53.15
20001221	52.40
20001220	52.05
20001219	53.80
20001218	51.95
20001215	51.35
20001214	52.70
20001213	54.40
20001212	56.97
20001211	57.50
20001208	58.25
20001207	56.40
20001206	58.00
20001205	57.58
20001204	55.35
20001201	56.15
20001130	57.10
20001129	60.00
20001128	61.00
20001127	57.95
20001124	55.43
20001123	56.50
20001122	55.56
20001121	57.20
20001120	57.70
20001117	59.05
20001116	58.30
20001115	58.75
20001114	57.00
20001113	57.00
20001110	57.77
20001109	57.69
20001108	58.60
20001107	60.50
20001106	60.52
20001103	60.06
20001102	59.40
20001101	60.30
20001031	56.10
20001030	56.10
20001027	55.05
20001026	53.45
20001025	54.10
20001024	53.71
20001023	53.71
20001020	53.60
20001019	53.60
20001018	53.60
20001017	53.60
20001016	53.60
20001013	53.60
20001012	53.60
20001011	55.25
20001010	54.94
20001009	55.33
20001006	56.61
20001005	56.26
20001004	55.35
20001003	54.40
20001002	54.40
20000929	52.30
20000928	50.50
20000927	49.70
20000926	50.78
20000925	50.44
20000922	50.98
20000921	49.60
20000920	50.04
20000919	50.50
20000918	50.00
20000915	48.69
20000914	46.90

« 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%