BEKAERT koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: BEKAERT

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080722	96.65
20080721	95.83
20080718	95.15
20080717	94.10
20080716	90.79
20080715	89.35
20080714	90.92
20080711	91.31
20080710	92.88
20080709	92.34
20080708	94.05
20080707	94.81
20080701	95.20
20080630	98.05
20080624	101.30
20080623	102.72
20080620	104.35
20080616	107.15
20080612	109.26
20080611	107.33
20080610	108.17
20080609	106.45
20080606	108.75
20080605	105.92
20080604	105.40
20080603	104.59
20080602	104.40
20080530	103.21
20080529	101.07
20080528	102.60
20080527	102.60
20080523	105.00
20080522	106.78
20080521	105.25
20080520	108.00
20080519	109.37
20080516	106.00
20080515	105.00
20080513	97.65
20080509	98.04
20080227	91.00
20080222	91.00
20080221	90.65
20080220	91.02
20080219	91.12
20080211	84.40
20080206	87.38
20080205	86.78
20080204	90.31
20080201	89.78
20080131	84.48
20080130	86.13
20080128	82.59
20080121	76.54
20080118	79.34
20080117	80.02
20080115	83.09
20080114	85.76
20080111	85.79
20080110	82.91
20080109	84.85
20080108	86.55
20080107	85.68
20080104	86.95
20080103	89.08
20080102	90.59
20080101	92.00
20071231	92.00
20071228	90.68
20071227	90.01
20071226	90.55
20071224	90.55
20071221	89.48
20071220	87.12
20071219	85.00
20071218	85.53
20071214	86.30
20071213	85.13
20071212	90.00
20071211	91.47
20071210	90.50
20071207	92.90
20071206	92.12
20071205	91.46
20071204	93.46
20071203	93.62
20071130	94.55
20071129	93.43
20071128	92.08
20071127	90.10
20071126	90.84
20071123	91.00
20071122	89.65
20071121	90.08
20071120	92.74
20071119	91.79
20071115	94.37
20071114	98.56
20071113	97.00
20071112	98.00
20071109	94.62
20071108	92.11
20071107	91.21
20071106	93.29
20071105	91.58
20071102	93.91
20071101	94.60
20071031	94.98
20071030	95.08
20071026	95.58
20071025	97.69
20071024	96.17
20071023	96.09
20071022	94.45
20071018	98.41
20071017	99.77
20071016	99.70
20071015	101.18
20071012	100.33
20071011	101.00
20071010	99.51
20071009	98.82
20071008	97.84
20071005	95.58
20071004	95.79
20071003	93.30
20071002	94.88
20071001	94.76
20070927	94.70
20070925	88.44
20070924	90.65
20070921	90.57
20070920	92.29
20070919	94.94
20070918	93.35
20070917	91.48
20070914	93.65
20070913	94.48
20070912	95.20
20070911	93.85
20070910	94.36
20070907	95.16
20070906	96.59
20070905	96.85
20070904	96.69
20070903	97.56
20070831	96.50
20070830	96.08
20070829	95.15
20070828	94.72
20070827	97.07
20070824	97.00
20070823	95.20
20070822	94.43
20070821	93.40
20070820	94.99
20070817	91.84
20070816	92.20
20070815	94.50
20070813	93.75
20070810	93.10
20070809	92.89
20070808	98.01
20070807	99.25
20070806	98.83
20070803	103.02
20070802	107.34
20070801	105.01
20070731	105.56
20070730	105.22
20070727	103.74
20070726	103.69
20070725	106.10
20070724	109.45
20070723	109.50
20070720	110.24
20070719	113.40
20070718	113.16
20070717	113.36
20070716	113.30
20070713	113.02
20070712	112.00
20070711	109.50
20070710	111.11
20070709	111.47
20070706	111.28
20070705	110.15
20070704	112.31
20070703	111.29
20070702	109.15
20070629	108.85
20070628	108.85
20070627	106.73
20070626	105.88
20070625	106.83
20070622	108.99
20070621	108.90
20070620	109.74
20070619	107.37
20070618	107.20

Datum	Slot
20070615	106.15
20070614	105.90
20070613	103.68
20070612	104.95
20070611	105.50
20070608	100.65
20070607	101.00
20070606	102.75
20070605	106.25
20070604	106.19
20070531	106.20
20070530	103.34
20070529	103.77
20070528	104.39
20070525	104.56
20070524	103.91
20070523	104.71
20070522	104.00
20070521	103.65
20070518	103.00
20070517	102.16
20070516	100.91
20070515	103.80
20070514	104.33
20070511	105.66
20070510	104.72
20070509	104.91
20070508	106.01
20070507	106.15
20070504	106.00
20070503	106.00
20070502	105.83
20070430	104.50
20070427	104.60
20070426	104.66
20070424	102.00
20070423	102.85
20070420	102.00
20070419	101.60
20070418	103.99
20070417	102.69
20070416	103.11
20070413	104.66
20070412	103.28
20070411	103.81
20070410	103.32
20070405	102.94
20070404	103.00
20070403	102.99
20070402	101.99
20070330	101.77
20070329	100.61
20070328	98.25
20070327	98.96
20070326	98.83
20070323	98.10
20070322	98.12
20070321	96.47
20070320	95.43
20070319	95.68
20070316	95.21
20070315	92.28
20070314	90.90
20070313	94.13
20070312	93.89
20070309	94.14
20070308	94.13
20070307	91.70
20070306	90.78
20070305	91.00
20070302	92.03
20070301	91.00
20070228	90.70
20070227	92.80
20070226	95.78
20070223	94.91
20070222	95.84
20070221	93.85
20070220	93.30
20070216	93.10
20070215	94.45
20070214	93.80
20070213	94.65
20070212	94.20
20070209	95.05
20070208	95.65
20070207	96.90
20070206	94.80
20070205	95.00
20070202	94.45
20070201	94.55
20070131	94.05
20070130	94.05
20070129	93.85
20070126	92.75
20070125	94.70
20070124	94.30
20070123	94.50
20070122	93.80
20070119	95.50
20070118	94.65
20070117	93.25
20070116	95.75
20070115	94.70
20070112	93.85
20070111	93.75
20070110	94.15
20070109	92.70
20070108	93.95
20070105	92.95
20070104	94.00
20070103	94.90
20070102	96.40
20061229	94.70
20061228	95.60
20061227	95.65
20061222	94.45
20061221	94.40
20061220	93.65
20061219	94.40
20061218	95.60
20061215	95.45
20061214	92.95
20061213	91.95
20061212	92.00
20061211	92.40
20061208	91.80
20061207	92.40
20061206	91.75
20061205	89.55
20061204	88.35
20061201	88.20
20061130	87.45
20061129	88.55
20061128	84.30
20061127	86.40
20061124	88.90
20061123	88.70
20061122	88.75
20061121	87.95
20061120	87.05
20061117	85.90
20061116	87.60
20061115	86.50
20061114	84.75
20061113	83.75
20061110	84.65
20061109	83.70
20061108	83.40
20061107	83.35
20061106	83.80
20061103	83.70
20061102	82.50
20061101	83.25
20061031	83.55
20061030	82.95
20061027	85.10
20061026	86.35
20061025	84.90
20061024	83.30
20061023	82.70
20061020	84.05
20061019	83.20
20061018	83.60
20061017	84.00
20061016	84.80
20061013	84.45
20061012	84.95
20061011	84.90
20061009	82.85
20061006	83.00
20061005	80.05
20061004	77.35
20061003	76.50
20061002	77.60
20060929	77.65
20060928	76.60
20060927	74.80
20060926	74.05
20060925	73.25
20060922	73.70
20060921	73.80
20060920	73.40
20060919	73.05
20060918	73.05
20060915	73.00
20060914	74.10
20060913	74.50
20060912	74.70
20060911	74.65
20060908	74.55
20060907	75.05
20060906	76.65
20060905	77.40
20060904	76.70
20060901	76.50
20060831	76.60
20060830	77.70
20060829	78.10
20060828	75.55

Datum	Slot
20060825	74.05
20060824	74.70
20060823	73.85
20060822	74.35
20060821	74.15
20060818	74.60
20060817	74.45
20060816	72.50
20060815	71.55
20060814	72.30
20060811	71.75
20060810	71.55
20060809	73.10
20060808	73.70
20060807	74.30
20060804	75.00
20060803	74.70
20060802	74.25
20060801	74.45
20060731	71.85
20060728	71.60
20060727	71.45
20060726	71.10
20060725	71.05
20060724	71.40
20060721	71.05
20060720	71.45
20060719	72.60
20060718	69.35
20060717	73.35
20060714	75.05
20060713	75.10
20060712	77.65
20060711	78.20
20060710	79.00
20060707	78.40
20060706	79.05
20060705	76.70
20060704	77.25
20060703	77.35
20060630	75.10
20060629	75.30
20060628	74.55
20060627	75.20
20060626	77.40
20060623	75.30
20060622	76.00
20060621	75.75
20060620	75.60
20060619	75.50
20060614	70.95
20060613	71.30
20060612	73.25
20060609	74.30
20060608	73.55
20060607	76.30
20060606	78.15
20060605	79.70
20060602	81.15
20060601	79.95
20060531	80.30
20060530	78.55
20060529	81.75
20060526	80.15
20060525	80.05
20060524	78.40
20060523	79.30
20060522	77.35
20060519	81.90
20060518	81.25
20060517	84.25
20060516	87.25
20060515	88.50
20060512	88.20
20060511	93.40
20060510	94.75
20060509	99.60
20060508	98.15
20060505	96.40
20060504	95.55
20060503	93.25
20060502	91.25
20060501	91.05
20060428	91.05
20060427	91.00
20060426	91.05
20060425	91.50
20060424	91.40
20060421	91.60
20060420	89.95
20060419	89.75
20060418	89.10
20060417	89.90
20060414	89.90
20060413	89.90
20060412	90.25
20060411	91.90
20060410	90.80
20060407	94.00
20060406	93.05
20060405	92.00
20060404	90.25
20060403	86.70
20060331	85.00
20060330	87.30
20060329	86.50
20060328	88.35
20060327	87.65
20060324	87.65
20060323	84.05
20060322	84.55
20060321	83.15
20060320	83.65
20060317	84.25
20060316	84.15
20060315	86.85
20060314	85.85
20060313	85.80
20060310	86.00
20060309	85.85
20060308	85.15
20060307	85.70
20060306	87.30
20060303	87.40
20060302	87.80
20060301	87.40
20060228	86.15
20060227	86.80
20060224	86.70
20060223	85.65
20060222	85.50
20060221	85.90
20060220	85.10
20060217	85.05
20060216	84.05
20060215	86.50
20060214	83.70
20060213	83.25
20060210	83.00
20060209	83.25
20060208	81.95
20060207	84.15
20060206	86.15
20060203	85.95
20060202	84.55
20060201	84.60
20060131	81.40
20060130	82.25
20060127	81.70
20060126	77.30
20060125	76.75
20060124	76.50
20060123	76.70
20060120	76.95
20060119	77.05
20060118	76.15
20060117	74.65
20060116	76.45
20060113	76.50
20060112	76.95
20060111	77.75
20060110	77.55
20060109	78.15
20060106	78.40
20060105	78.50
20060104	79.70
20060103	78.75
20060102	78.30
20051230	78.95
20051229	78.40
20051228	77.95
20051227	77.80
20051226	78.20
20051223	78.20
20051222	76.70
20051221	77.80
20051220	76.95
20051219	76.45
20051216	76.10
20051215	75.20
20051214	74.75
20051213	73.50
20051212	72.15
20051209	71.90
20051208	72.75
20051207	71.95
20051206	69.70
20051205	69.45
20051202	69.00
20051201	68.55
20051130	66.90
20051129	67.35
20051128	67.75
20051125	68.00
20051124	67.55
20051123	68.30
20051122	68.55
20051121	67.80
20051118	67.75
20051117	67.20

Datum	Slot
20051116	68.40
20051115	68.85
20051114	69.35
20051111	69.60
20051110	69.40
20051109	69.50
20051108	69.85
20051107	69.00
20051104	68.75
20051103	68.95
20051102	68.80
20051101	69.75
20051031	69.45
20051028	69.20
20051027	68.05
20051026	68.85
20051025	68.95
20051024	68.50
20051021	67.80
20051020	68.50
20051019	68.40
20051018	67.95
20051017	68.50
20051014	68.90
20051013	68.00
20051012	69.00
20051011	69.55
20051010	69.60
20051007	69.55
20051006	69.95
20051005	71.25
20051004	71.00
20051003	69.50
20050930	68.05
20050929	67.70
20050928	67.70
20050927	66.85
20050926	67.20
20050923	66.75
20050922	66.55
20050921	67.80
20050920	67.65
20050919	67.85
20050916	67.95
20050915	67.25
20050914	67.90
20050913	67.85
20050912	68.15
20050909	67.50
20050908	67.15
20050907	67.60
20050906	68.15
20050905	68.00
20050902	67.60
20050901	67.70
20050831	67.20
20050830	67.70
20050829	66.40
20050826	66.40
20050825	66.00
20050824	67.35
20050823	66.85
20050822	67.50
20050819	67.80
20050818	67.90
20050817	68.25
20050816	68.35
20050815	69.00
20050812	68.15
20050811	68.55
20050810	69.40
20050809	69.10
20050808	67.50
20050805	67.35
20050804	67.10
20050803	67.00
20050802	67.20
20050801	67.25
20050729	64.85
20050728	64.60
20050727	64.50
20050726	63.90
20050725	63.85
20050722	62.80
20050721	63.50
20050720	63.70
20050719	63.70
20050718	63.10
20050715	62.85
20050714	63.30
20050713	63.00
20050712	62.85
20050711	62.85
20050708	62.00
20050707	62.00
20050706	63.10
20050705	62.00
20050704	62.80
20050701	62.30
20050630	62.10
20050629	62.30
20050628	63.00
20050627	62.70
20050624	62.90
20050623	62.50
20050622	63.05
20050621	62.70
20050620	62.85
20050617	62.50
20050616	62.35
20050615	62.80
20050614	62.80
20050613	62.50
20050610	62.20
20050609	62.55
20050608	62.55
20050607	61.45
20050606	60.80
20050603	60.30
20050602	60.50
20050601	60.50
20050531	60.30
20050530	59.10
20050527	58.60
20050526	57.70
20050525	57.80
20050524	57.60
20050523	56.60
20050520	56.40
20050519	55.40
20050518	56.05
20050517	57.80
20050516	57.10
20050513	57.35
20050512	58.00
20050511	58.00
20050510	58.50
20050509	58.50
20050506	59.60
20050505	59.55
20050504	59.55
20050503	61.00
20050502	60.00
20050429	59.85
20050428	59.85
20050427	60.45
20050426	60.70
20050425	60.95
20050422	61.05
20050421	61.25
20050420	61.70
20050419	61.10
20050418	60.10
20050415	63.00
20050414	63.60
20050413	65.40
20050412	65.80
20050411	64.80
20050408	65.35
20050407	66.10
20050406	65.80
20050405	64.70
20050404	63.50
20050401	64.70
20050331	64.85
20050330	64.95
20050329	65.45
20050328	64.85
20050325	64.85
20050324	64.85
20050323	64.55
20050322	65.30
20050321	62.70
20050318	64.85
20050317	66.05
20050316	63.90
20050315	63.35
20050314	63.60
20050311	64.75
20050310	65.20
20050309	64.85
20050308	66.55
20050307	65.00
20050304	64.20
20050303	64.95
20050302	64.45
20050301	64.05
20050228	64.05
20050225	63.45
20050224	63.00
20050223	61.50
20050222	62.90
20050221	62.85
20050218	61.85
20050217	62.60
20050216	62.60
20050215	62.40
20050214	61.80
20050211	61.35
20050210	60.85

Datum	Slot
20050209	61.00
20050208	61.00
20050207	60.65
20050204	61.00
20050203	61.00
20050202	61.00
20050201	60.20
20050131	61.00
20050128	60.85
20050127	60.80
20050126	61.10
20050125	61.10
20050124	61.80
20050121	61.20
20050120	60.70
20050119	60.65
20050118	60.50
20050117	61.20
20050114	60.20
20050113	60.50
20050112	60.30
20050111	61.90
20050110	62.55
20050107	62.80
20050106	62.05
20050105	61.50
20050104	59.85
20050103	59.65
20041231	58.75
20041230	58.80
20041229	58.70
20041228	58.65
20041227	58.80
20041224	58.00
20041223	57.85
20041222	58.15
20041221	58.30
20041220	59.35
20041217	58.90
20041216	59.35
20041215	59.75
20041214	59.30
20041213	57.50
20041210	57.10
20041209	57.85
20041208	59.00
20041207	59.20
20041206	59.45
20041203	59.50
20041202	59.15
20041201	59.15
20041130	58.65
20041129	58.70
20041126	58.90
20041125	58.20
20041124	57.00
20041123	56.40
20041122	55.60
20041119	55.70
20041118	56.15
20041117	56.60
20041116	56.25
20041115	57.10
20041112	56.85
20041111	56.30
20041110	55.85
20041109	55.00
20041108	54.30
20041105	51.65
20041104	52.35
20041103	51.75
20041102	51.85
20041101	51.50
20041029	51.00
20041028	50.00
20041027	50.40
20041026	49.59
20041025	49.77
20041022	50.30
20041021	50.15
20041020	50.35
20041019	51.20
20041018	50.55
20041015	50.00
20041014	50.50
20041013	50.60
20041012	50.10
20041011	52.00
20041008	52.00
20041007	52.50
20041006	52.40
20041005	52.20
20041004	51.75
20041001	50.45
20040930	50.25
20040929	50.25
20040928	49.17
20040927	48.90
20040924	49.25
20040923	49.91
20040922	50.70
20040921	50.90
20040920	51.50
20040917	52.20
20040916	51.35
20040915	51.00
20040914	50.95
20040913	51.35
20040910	51.05
20040909	51.45
20040908	51.00
20040907	51.20
20040906	51.80
20040903	52.50
20040902	52.20
20040901	51.65
20040831	51.65
20040830	52.00
20040827	51.95
20040826	51.80
20040825	51.35
20040824	51.65
20040823	51.60
20040820	52.10
20040819	52.10
20040818	51.70
20040817	50.75
20040816	50.50
20040813	50.50
20040812	50.55
20040811	51.05
20040810	49.96
20040809	49.52
20040806	50.40
20040805	51.15
20040804	51.25
20040803	51.25
20040802	50.90
20040730	49.95
20040729	49.40
20040728	49.33
20040727	49.35
20040726	49.45
20040723	49.51
20040722	49.71
20040721	50.25
20040720	49.65
20040719	49.90
20040716	50.15
20040715	50.00
20040714	50.10
20040713	49.70
20040712	49.72
20040709	48.48
20040708	47.95
20040707	47.80
20040706	47.85
20040705	47.83
20040702	47.70
20040701	47.53
20040630	47.35
20040629	47.25
20040628	46.90
20040625	46.25
20040624	46.70
20040623	46.73
20040622	47.00
20040621	46.50
20040618	47.00
20040617	47.00
20040616	47.00
20040615	47.39
20040614	47.50
20040611	47.60
20040610	47.79
20040609	47.75
20040608	47.75
20040607	47.75
20040604	47.61
20040603	47.11
20040602	47.21
20040601	46.15
20040531	47.53
20040528	47.24
20040527	48.07
20040526	45.90
20040525	45.76
20040524	45.87
20040521	45.95
20040520	45.50
20040519	46.00
20040518	44.96
20040517	44.71
20040514	46.19
20040513	46.25
20040512	46.40
20040511	45.66
20040510	45.90
20040507	46.75
20040506	47.10

» meer »

Stijgers:

Hoogste omzet:

Antonov	0,36	9,09%
UNIBAIL R...	144,80	3,83%
Vedior	15,63	1,96%
OCE	6,80	1,95%
Ballast N...	19,15	1,00%

Fortis	15790095
ING	15299737
Royal Dut...	13105206
Ahold	11721709
Aegon	11173778

Dalers:

Laagste omzet:

TNT	22,00	-15,90%
Qurius	0,51	-13,56%
USG People	10,19	-12,83%
Unit 4 Ag...	13,94	-7,74%
Corporate...	9,95	-7,36%

Hunter Douglas...	357
Van Lanschot...	622
Telegraaf	3517
Tele Atlas	4117
Eriks Groep...	9122

AEX	396,65	-2,15%
AMX	546,33	-3,26%
BEL	3.107,22	-1,20%
BSE 20	2.257,05	1,40%
CAC 40	4.347,99	-1,38%
DAX	6.440,70	-1,46%
Dow Jones	11.489,65	-1,23%
FTSE	5.362,30	-1,61%
HangSeng	23.087,72	-0,20%

Jakarta	13.603,31	2,18%
KLSE	2.977,91	-0,04%
Nasdaq	2.304,55	-0,92%
Nikkei	1.141,59	0,19%
S&P	1.268,53	-1,07%
Shanghai	2.910,29	2,55%
Straits T	2.977,91	-0,04%
Taiwan	7.368,08	0,80%
Thailand	2.977,91	-0,04%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,09	-2,29%
Ahold	7,40	-3,58%
Akzo nobel	42,46	-2,70%
Arcelor ...	48,68	-3,98%
ASML	14,23	-3,79%
Corio	53,65	-0,59%
Corporat...	9,95	-7,36%
DSM	33,31	-4,34%
Elsevier	10,18	0,89%
Fortis	10,03	-0,99%