BARCO koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: BARCO

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040519	71.40
20040518	69.00
20040517	68.20
20040514	68.95
20040513	68.25
20040512	68.30
20040511	68.60
20040510	68.05
20040507	68.60
20040506	68.95
20040505	68.65
20040504	68.75
20040503	69.00
20040430	69.25
20040429	69.35
20040428	67.70
20040427	68.55
20040426	69.50
20040423	69.75
20040422	69.80
20040421	69.35
20040420	69.85
20040419	69.50
20040416	70.00
20040415	69.35
20040414	70.10
20040413	70.45
20040412	70.75
20040409	70.75
20040408	70.75
20040407	71.30
20040406	72.00
20040405	70.80
20040402	67.50
20040401	67.30
20040331	67.70
20040330	67.40
20040329	66.50
20040326	67.00
20040325	67.20
20040324	66.45
20040323	66.85
20040322	65.15
20040319	66.05
20040318	67.00
20040317	67.25
20040316	66.40
20040315	67.55
20040312	68.00
20040311	69.00
20040310	69.70
20040309	69.15
20040308	68.45
20040305	69.50
20040304	71.15
20040303	71.60
20040302	71.65
20040301	70.45
20040227	73.20
20040226	71.15
20040225	71.05
20040224	71.20
20040223	72.25
20040220	73.00
20040219	73.00
20040218	72.35
20040217	72.55
20040216	72.85
20040213	72.20
20040212	72.70
20040211	73.00
20040210	73.00
20040209	72.55
20040206	73.25
20040205	73.50
20040204	73.45
20040203	72.90
20040202	72.55
20040130	71.75
20040129	72.20
20040128	73.45
20040127	73.40
20040126	73.00
20040123	73.80
20040122	74.00
20040121	73.70
20040120	73.45
20040119	73.15
20040116	73.75
20040115	73.20
20040114	74.55
20040113	72.35
20040112	72.20
20040109	72.90
20040108	72.30
20040107	71.75
20040106	71.50
20040105	71.55
20040102	70.95
20040101	69.50
20031231	69.50
20031230	69.90
20031229	69.55
20031226	69.60
20031225	69.60
20031224	69.60
20031223	70.10
20031222	70.05
20031219	69.80
20031218	69.40
20031217	69.70
20031216	69.05
20031215	69.45
20031212	68.85
20031211	68.85
20031210	68.90
20031209	69.50
20031208	68.00
20031205	67.30
20031204	67.50
20031203	68.00
20031202	67.75
20031201	67.30
20031128	66.15
20031127	66.25
20031126	66.40
20031125	66.65
20031124	66.25
20031121	66.50
20031120	66.15
20031119	65.30
20031118	66.40
20031117	67.20
20031114	67.60
20031113	66.50
20031112	67.05
20031111	66.30
20031110	67.00
20031107	66.10
20031106	64.80
20031105	67.00
20031104	66.65
20031103	65.45
20031031	63.50
20031030	62.50
20031029	60.80
20031028	61.35
20031027	61.80
20031024	62.55
20031023	61.85
20031022	61.65
20031021	63.00
20031020	63.00
20031017	63.20
20031016	62.00
20031015	62.10
20031014	62.50
20031013	61.85
20031010	59.55
20031009	59.00
20031008	59.25
20031007	58.45
20031006	58.90
20031003	58.85
20031002	59.00
20031001	57.50
20030930	57.60
20030929	58.40
20030926	58.25
20030925	58.50
20030924	58.80
20030923	59.60
20030922	60.30
20030919	62.00
20030918	61.80
20030917	61.00
20030916	59.55
20030915	59.25
20030912	58.20
20030911	58.00
20030910	57.40
20030909	57.05
20030908	57.10
20030905	56.55
20030904	57.40

Datum	Slot
20030903	56.95
20030902	57.45
20030901	57.10
20030829	56.50
20030828	57.00
20030827	55.80
20030826	56.40
20030825	57.00
20030822	58.00
20030821	58.75
20030820	59.45
20030819	60.30
20030818	58.00
20030815	55.75
20030814	54.80
20030813	53.80
20030812	53.90
20030811	53.70
20030808	53.95
20030807	53.05
20030806	53.45
20030805	53.95
20030804	53.25
20030801	52.90
20030731	53.45
20030730	51.90
20030729	52.45
20030728	52.80
20030725	52.60
20030724	53.30
20030723	52.65
20030722	52.85
20030721	52.60
20030718	52.45
20030717	52.85
20030716	53.70
20030715	52.80
20030714	52.00
20030711	51.65
20030710	51.40
20030709	52.30
20030708	52.40
20030707	52.85
20030704	52.60
20030703	53.40
20030702	52.80
20030701	52.35
20030630	52.10
20030627	52.45
20030626	51.35
20030625	51.05
20030624	51.20
20030623	50.50
20030620	50.75
20030619	51.20
20030618	51.05
20030617	51.75
20030616	51.60
20030613	51.95
20030612	52.25
20030611	52.50
20030610	53.30
20030609	54.95
20030606	54.80
20030605	53.45
20030604	54.75
20030603	51.65
20030602	51.55
20030530	52.05
20030529	51.90
20030528	52.15
20030527	51.65
20030526	51.30
20030523	51.15
20030522	50.00
20030521	49.89
20030520	51.00
20030519	50.20
20030516	52.20
20030515	51.15
20030514	52.25
20030513	53.00
20030512	53.00
20030509	52.90
20030508	52.10
20030507	52.50
20030506	51.95
20030505	51.80
20030502	52.20
20030501	51.80
20030430	51.80
20030429	52.30
20030428	52.00
20030425	52.00
20030424	52.45
20030423	52.50
20030422	52.10
20030421	51.70
20030418	51.70
20030417	51.70
20030416	51.30
20030415	49.46
20030414	49.10
20030411	48.99
20030410	49.50
20030409	49.82
20030408	49.42
20030407	50.95
20030404	49.97
20030403	49.27
20030402	47.25
20030401	44.80
20030331	44.30
20030328	44.50
20030327	45.00
20030326	45.51
20030325	46.50
20030324	46.49
20030321	46.41
20030320	48.39
20030319	47.38
20030318	47.00
20030317	48.20
20030314	47.59
20030313	45.00
20030312	43.60
20030311	42.75
20030310	44.19
20030307	44.00
20030306	47.35
20030305	47.25
20030304	46.45
20030303	46.53
20030228	48.00
20030227	48.00
20030226	49.10
20030225	49.70
20030224	51.50
20030221	51.65
20030220	50.15
20030219	51.60
20030218	51.05
20030217	51.50
20030214	49.00
20030213	52.00
20030212	50.00
20030211	50.40
20030210	47.75
20030207	49.95
20030206	50.35
20030205	51.45
20030204	51.90
20030203	50.50
20030131	51.20
20030130	51.45
20030129	51.65
20030128	52.05
20030127	54.90
20030124	54.90
20030123	54.75
20030122	53.25
20030121	53.00
20030120	51.75
20030117	53.40
20030116	54.40
20030115	55.00
20030114	55.00
20030113	52.50
20030110	51.90
20030109	51.95
20030108	52.95
20030107	51.85
20030106	51.20
20030103	50.00
20030102	48.81
20030101	49.95
20021231	49.95
20021230	49.00
20021227	49.50
20021226	48.20
20021225	48.20
20021224	48.20
20021223	49.25
20021220	49.09

Datum	Slot
20021219	48.60
20021218	49.00
20021217	49.00
20021216	47.85
20021213	47.25
20021212	46.90
20021211	48.50
20021210	45.80
20021209	45.55
20021206	46.45
20021205	46.90
20021204	46.55
20021203	47.80
20021202	48.51
20021129	49.00
20021128	49.70
20021127	50.00
20021126	50.00
20021125	50.50
20021122	51.85
20021121	50.50
20021120	50.95
20021119	50.00
20021118	49.50
20021115	49.24
20021114	49.95
20021113	50.40
20021112	49.95
20021111	49.10
20021108	48.70
20021107	49.50
20021106	48.00
20021105	46.50
20021104	47.75
20021101	47.55
20021031	45.72
20021030	45.00
20021029	44.60
20021028	45.50
20021025	45.31
20021024	45.10
20021023	42.06
20021022	44.51
20021021	44.66
20021018	43.50
20021017	42.90
20021016	42.66
20021015	42.90
20021014	37.06
20021011	38.55
20021010	37.65
20021009	36.70
20021008	38.66
20021007	37.44
20021004	38.00
20021003	37.81
20021002	38.50
20021001	37.03
20020930	37.00
20020927	37.75
20020926	37.86
20020925	34.99
20020924	36.80
20020923	39.00
20020920	38.71
20020919	40.47
20020918	40.00
20020917	40.21
20020916	40.50
20020913	40.65
20020912	41.15
20020911	42.90
20020910	41.10
20020909	40.11
20020906	41.00
20020905	41.87
20020904	41.99
20020903	42.50
20020902	43.00
20020830	43.20
20020829	43.24
20020828	45.05
20020827	47.64
20020826	47.20
20020823	47.45
20020822	46.40
20020821	45.11
20020820	44.70
20020819	44.99
20020816	44.00
20020815	44.89
20020814	43.52
20020813	44.17
20020812	44.85
20020809	44.10
20020808	44.10
20020807	41.00
20020806	41.90
20020805	42.50
20020802	44.00
20020801	44.00
20020731	46.45
20020730	45.20
20020729	48.00
20020726	43.10
20020725	42.52
20020724	38.00
20020723	39.32
20020722	40.10
20020719	40.80
20020718	43.49
20020717	41.48
20020716	41.00
20020715	41.00
20020712	40.40
20020711	40.30
20020710	42.00
20020709	43.30
20020708	43.26
20020705	43.50
20020704	41.95
20020703	40.40
20020702	41.80
20020701	43.50
20020628	42.60
20020627	40.23
20020626	40.00
20020625	40.90
20020624	40.55
20020621	42.70
20020620	41.10
20020619	42.00
20020618	42.75
20020617	42.00
20020614	41.50
20020613	41.09
20020612	43.00
20020611	45.15
20020610	45.80
20020607	45.45
20020606	46.90
20020605	47.00
20020604	47.25
20020603	47.94
20020531	47.30
20020530	47.80
20020529	48.40
20020528	48.50
20020527	47.55
20020524	47.78
20020523	47.50
20020522	47.15
20020521	49.50
20020520	49.00
20020517	49.45
20020516	49.61
20020515	50.50
20020514	51.00
20020513	50.20
20020510	49.60
20020509	50.20
20020508	50.00
20020507	49.62
20020506	51.30
20020503	50.00
20020502	49.35
20020501	48.99
20020430	48.99
20020429	50.20
20020426	52.80
20020425	53.50
20020424	52.75
20020423	53.45
20020422	52.05
20020419	54.80
20020418	54.55
20020417	54.95
20020416	53.80
20020415	53.30
20020412	54.00
20020411	56.00
20020410	55.70
20020409	57.00
20020408	56.30

Datum	Slot
20020405	55.00
20020404	54.50
20020403	54.90
20020402	53.50
20020401	54.60
20020329	54.60
20020328	54.60
20020327	54.60
20020326	54.50
20020325	54.90
20020322	55.00
20020321	54.35
20020320	54.00
20020319	55.00
20020318	54.90
20020315	52.30
20020314	52.90
20020313	49.90
20020312	49.45
20020311	49.75
20020308	49.25
20020307	49.31
20020306	50.00
20020305	49.50
20020304	48.50
20020301	46.50
20020228	46.89
20020227	47.00
20020226	46.50
20020225	46.37
20020222	46.60
20020221	46.71
20020220	46.35
20020219	46.30
20020218	46.55
20020215	46.74
20020214	46.75
20020213	46.50
20020212	46.30
20020211	46.50
20020208	46.00
20020207	46.00
20020206	46.13
20020205	45.60
20020204	46.40
20020201	46.80
20020131	46.94
20020130	46.02
20020129	46.80
20020128	44.30
20020125	43.20
20020124	42.30
20020123	40.49
20020122	40.60
20020121	41.10
20020118	41.09
20020117	40.75
20020116	40.40
20020115	40.40
20020114	40.30
20020111	40.15
20020110	40.10
20020109	39.65
20020108	39.51
20020107	39.75
20020104	40.15
20020103	39.82
20020102	39.50
20020101	39.40
20011231	39.40
20011228	39.40
20011227	38.20
20011226	36.78
20011225	36.78
20011224	36.78
20011221	35.01
20011220	36.00
20011219	36.85
20011218	36.80
20011217	38.20
20011214	39.60
20011213	39.30
20011212	39.25
20011211	39.75
20011210	39.50
20011207	39.67
20011206	39.99
20011205	39.73
20011204	39.90
20011203	39.75
20011130	40.00
20011129	39.00
20011128	38.60
20011127	39.70
20011126	40.00
20011123	39.20
20011122	38.50
20011121	39.00
20011120	39.10
20011119	40.25
20011116	39.65
20011115	39.00
20011114	38.00
20011113	36.03
20011112	35.01
20011109	36.35
20011108	36.90
20011107	35.17
20011106	36.50
20011105	35.89
20011102	32.50
20011101	32.75
20011031	32.60
20011030	31.00
20011029	33.22
20011026	36.02
20011025	36.02
20011024	36.00
20011023	36.86
20011022	34.60
20011019	35.51
20011018	36.21
20011017	36.31
20011016	35.20
20011015	35.20
20011012	37.70
20011011	38.75
20011010	38.24
20011009	36.02
20011008	36.55
20011005	36.60
20011004	38.10
20011003	37.00
20011002	37.66
20011001	38.00
20010928	33.50
20010927	33.50
20010926	32.35
20010925	31.70
20010924	31.00
20010921	28.00
20010920	30.10
20010919	32.12
20010918	33.70
20010917	35.00
20010914	33.55
20010913	34.98
20010912	33.44
20010911	36.44
20010910	35.50
20010907	37.85
20010906	38.48
20010905	39.00
20010904	40.70
20010903	42.00
20010831	43.39
20010830	43.60
20010829	43.50
20010828	43.50
20010827	44.13
20010824	45.00
20010823	46.30
20010822	46.30
20010821	46.50
20010820	47.00
20010817	47.00
20010816	45.90
20010815	47.25
20010814	47.00
20010813	47.33
20010810	45.47
20010809	45.10
20010808	46.60
20010807	45.81
20010806	47.20
20010803	43.75
20010802	42.75
20010801	42.85
20010731	42.00
20010730	43.00
20010727	42.99
20010726	42.60
20010725	42.50
20010724	43.50

Datum	Slot
20010723	42.50
20010720	43.30
20010719	42.85
20010718	42.95
20010717	42.42
20010716	41.58
20010713	44.75
20010712	44.75
20010711	45.01
20010710	44.50
20010709	47.91
20010706	49.99
20010705	50.00
20010704	50.10
20010703	50.70
20010702	50.20
20010629	53.05
20010628	51.50
20010627	51.05
20010626	52.00
20010625	53.00
20010622	53.70
20010621	52.80
20010620	50.55
20010619	51.80
20010618	53.00
20010615	55.00
20010614	54.50
20010613	55.10
20010612	56.55
20010611	55.10
20010608	54.40
20010607	53.80
20010606	54.15
20010605	57.20
20010604	52.65
20010601	52.65
20010531	54.00
20010530	53.85
20010529	54.90
20010528	56.55
20010525	54.00
20010524	56.50
20010523	55.90
20010522	56.80
20010521	53.20
20010518	50.95
20010517	54.00
20010516	55.50
20010515	58.00
20010514	56.45
20010511	60.20
20010510	60.20
20010509	70.45
20010508	70.45
20010507	70.70
20010504	70.70
20010503	72.40
20010502	73.00
20010501	71.00
20010430	71.00
20010427	69.50
20010426	69.50
20010425	70.00
20010424	68.75
20010423	70.00
20010420	70.40
20010419	74.90
20010418	75.45
20010417	72.00
20010416	73.20
20010413	73.20
20010412	73.20
20010411	78.10
20010410	75.00
20010409	73.00
20010406	72.00
20010405	69.90
20010404	66.00
20010403	67.50
20010402	67.50
20010330	64.00
20010329	55.95
20010328	55.00
20010327	56.95
20010326	59.50
20010323	55.60
20010322	56.00
20010321	59.50
20010320	61.50
20010319	62.00
20010316	67.00
20010315	70.00
20010314	74.20
20010313	74.20
20010312	77.00
20010309	76.20
20010308	78.70
20010307	78.50
20010306	78.60
20010305	78.70
20010302	78.75
20010301	77.95
20010228	78.30
20010227	77.50
20010226	78.70
20010223	76.70
20010222	74.65
20010221	74.00
20010220	75.50
20010219	74.60
20010216	74.25
20010215	74.50
20010214	73.10
20010213	71.80
20010212	72.00
20010209	71.90
20010208	71.00
20010207	73.95
20010206	73.50
20010205	75.00
20010202	73.60
20010201	73.70
20010131	75.00
20010130	74.90
20010129	76.90
20010126	77.45
20010125	77.45
20010124	77.50
20010123	77.50
20010122	78.40
20010119	79.95
20010118	80.15
20010117	80.00
20010116	79.25
20010115	80.00
20010112	79.95
20010111	80.00
20010110	80.10
20010109	80.45
20010108	80.10
20010105	80.00
20010104	80.75
20010103	80.20
20010102	80.75
20010101	79.90
20001229	79.90
20001228	79.90
20001227	77.00
20001226	76.00
20001225	76.00
20001222	76.00
20001221	77.50
20001220	80.10
20001219	80.60
20001218	82.60
20001215	85.00
20001214	81.00
20001213	83.30
20001212	83.50
20001211	83.50
20001208	82.80
20001207	84.00
20001206	85.50
20001205	80.40
20001204	80.00
20001201	85.00
20001130	86.25
20001129	84.55
20001128	86.10
20001127	87.00
20001124	90.95
20001123	92.50
20001122	92.60
20001121	98.00
20001120	97.00
20001117	99.50
20001116	99.85
20001115	99.85
20001114	100.50
20001113	100.50

« minder «

Stijgers:

Hoogste omzet:

Boskalis	38,97	8,61%
Exact	21,66	4,69%
Ten Cate	27,06	4,44%
Vopak	39,35	3,20%
SBM Offsh...	15,64	3,17%

Fortis	14673079
Royal Dut...	14473069
ING	11915525
Aegon	7933608
KPN	7921194

Dalers:

Laagste omzet:

Hunter Do...	36,00	-6,78%
Van Lansc...	50,00	-5,02%
Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%
Fortis	8,80	-3,40%

Tele Atlas	2205
TKH Group	4617
Van Lanschot...	5293
Hunter Douglas...	5947
Eriks Groep...	10931

AEX	400,23	-0,59%
AMX	564,29	0,69%
BEL	2.970,91	-0,99%
BSE 20	2.088,25	0,90%
CAC 40	4.304,61	-1,40%
DAX	6.236,96	-1,28%
Dow Jones	11.393,90	-0,21%
FTSE	5.370,20	-0,03%
HangSeng	20.392,06	-2,58%

Jakarta	12.752,21	-0,77%
KLSE	2.713,47	-1,39%
Nasdaq	2.371,83	-0,72%
Nikkei	1.071,43	-0,17%
S&P	1.273,62	-0,07%
Shanghai	2.431,72	-3,63%
Straits T	2.713,47	-1,39%
Taiwan	7.040,90	0,89%
Thailand	2.751,75	0,86%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,65	-2,67%
Ahold	8,37	-1,06%
Akzo nobel	39,79	-1,78%
Arcelor ...	52,54	1,41%
ASML	15,80	0,06%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	36,14	-0,74%
Elsevier	10,90	0,37%
Fortis	8,80	-3,40%
Hagemeyer	4,82	-0,21%
Heineken	31,39	-1,81%
ING	20,32	-2,75%
KPN	11,08	-1,07%
Philips	22,05	-1,36%
Randstad	18,97	-1,25%
Royal Dutch	23,37	1,34%
SBM Offs...	15,64	3,17%
Tele Atlas	29,94	-0,13%
TNT	24,75	2,40%
TomTom	16,05	-0,25%
UNIBAIL ...	140,50	-1,66%
Unilever	18,90	-0,97%
Vedior	15,63	1,96%
Wolters klu	15,52	-1,90%

Aalberts	10,00	-1,67%
AMG	39,00	0,00%
Arcadis	7,27	-3,84%
ASMI	16,45	-0,12%
BAM groep	10,27	0,10%
Binck	6,30	-0,79%
Boskalis	38,97	8,61%
Crucell	11,41	-2,06%
CSM	18,19	0,61%
Draka	19,18	0,00%
Eurocomm...	28,60	-0,87%
Fugro	49,42	2,47%
Imtech	16,67	-1,30%
Logicacmg	1,62	0,62%
Nutreco	43,09	0,07%
OCE	6,54	0,93%
Ordina	7,61	-1,17%
SNS Reaal	10,84	-2,61%
USG People	10,98	0,55%
Vastned ...	0,00	0,00%
Vopak	39,35