BEKAERT koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: BEKAERT

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040505	47.90
20040504	47.50
20040503	47.37
20040430	46.50
20040429	47.10
20040428	48.35
20040427	48.55
20040426	48.85
20040423	48.56
20040422	47.93
20040421	47.31
20040420	47.46
20040419	47.00
20040416	47.10
20040415	47.16
20040414	47.45
20040413	47.23
20040412	47.05
20040409	47.05
20040408	47.05
20040407	46.99
20040406	47.15
20040405	47.17
20040402	45.81
20040401	44.55
20040331	44.90
20040330	44.95
20040329	45.00
20040326	45.21
20040325	44.98
20040324	43.85
20040323	43.90
20040322	44.14
20040319	44.25
20040318	44.65
20040317	44.25
20040316	43.50
20040315	44.66
20040312	45.00
20040311	45.00
20040310	46.30
20040309	45.87
20040308	46.05
20040305	46.40
20040304	45.25
20040303	46.23
20040302	46.47
20040301	46.50
20040227	46.39
20040226	46.50
20040225	46.85
20040224	46.85
20040223	46.90
20040220	46.60
20040219	47.25
20040218	47.40
20040217	47.31
20040216	47.21
20040213	46.60
20040212	49.20
20040211	49.35
20040210	49.59
20040209	50.00
20040206	51.45
20040205	51.95
20040204	51.50
20040203	51.05
20040202	51.25
20040130	49.24
20040129	50.00
20040128	50.85
20040127	50.55
20040126	50.40
20040123	49.71
20040122	49.60
20040121	49.15
20040120	50.25
20040119	50.50
20040116	49.80
20040115	49.11
20040114	49.76
20040113	50.80
20040112	50.55
20040109	50.60
20040108	50.55
20040107	51.00
20040106	51.00
20040105	50.95
20040102	50.85
20040101	50.50
20031231	50.50
20031230	49.95
20031229	49.91
20031226	50.50
20031225	50.50
20031224	50.50
20031223	50.70
20031222	50.25
20031219	50.00
20031218	49.60
20031217	48.70
20031216	48.75
20031215	49.30
20031212	48.12
20031211	48.15
20031210	47.80
20031209	47.60
20031208	47.96
20031205	48.08
20031204	49.15
20031203	48.00
20031202	47.34
20031201	46.80
20031128	46.70
20031127	46.49
20031126	46.44
20031125	46.54
20031124	46.22
20031121	45.92
20031120	46.29
20031119	46.60
20031118	46.50
20031117	45.50
20031114	45.96
20031113	44.00
20031112	43.70
20031111	43.44
20031110	43.41
20031107	43.00
20031106	42.82
20031105	43.25
20031104	43.00
20031103	43.00
20031031	42.74
20031030	42.35
20031029	42.05
20031028	42.55
20031027	42.28
20031024	42.05
20031023	41.90
20031022	42.24
20031021	42.77
20031020	42.77
20031017	42.77
20031016	42.26
20031015	42.35
20031014	41.95
20031013	42.10
20031010	41.54
20031009	41.71
20031008	41.62
20031007	40.92
20031006	41.55
20031003	41.50
20031002	40.76
20031001	40.30
20030930	40.05
20030929	40.90
20030926	41.25
20030925	40.85
20030924	41.10
20030923	41.24
20030922	42.00
20030919	42.85
20030918	43.49
20030917	42.83
20030916	41.56
20030915	41.29
20030912	41.43
20030911	41.44
20030910	41.45
20030909	42.31
20030908	42.97
20030905	43.46
20030904	44.31
20030903	44.88
20030902	44.00
20030901	43.76
20030829	43.71
20030828	43.10
20030827	42.92
20030826	43.12
20030825	44.00
20030822	43.84
20030821	43.96
20030820	44.25

Datum	Slot
20030819	44.10
20030818	43.23
20030815	42.94
20030814	42.82
20030813	42.96
20030812	42.77
20030811	42.46
20030808	42.10
20030807	41.94
20030806	41.72
20030805	42.10
20030804	42.20
20030801	41.69
20030731	42.21
20030730	43.50
20030729	43.59
20030728	44.25
20030725	44.00
20030724	44.00
20030723	43.90
20030722	43.56
20030721	43.32
20030718	42.79
20030717	43.00
20030716	42.76
20030715	42.94
20030714	42.29
20030711	42.47
20030710	42.60
20030709	42.18
20030708	41.70
20030707	41.75
20030704	40.72
20030703	40.79
20030702	40.66
20030701	40.53
20030630	40.70
20030627	40.54
20030626	40.45
20030625	40.43
20030624	40.06
20030623	41.00
20030620	40.02
20030619	40.25
20030618	40.99
20030617	41.05
20030616	40.91
20030613	41.15
20030612	41.53
20030611	39.59
20030610	40.35
20030609	42.04
20030606	43.00
20030605	41.48
20030604	41.51
20030603	40.63
20030602	39.35
20030530	39.86
20030529	39.60
20030528	39.45
20030527	38.72
20030526	39.81
20030523	39.50
20030522	39.98
20030521	39.56
20030520	41.89
20030519	40.05
20030516	42.26
20030515	41.50
20030514	41.80
20030513	41.32
20030512	40.99
20030509	40.37
20030508	40.15
20030507	42.45
20030506	41.07
20030505	41.55
20030502	41.39
20030501	41.16
20030430	41.16
20030429	41.79
20030428	40.50
20030425	40.69
20030424	40.00
20030423	41.02
20030422	39.32
20030421	39.60
20030418	39.60
20030417	39.60
20030416	40.47
20030415	39.75
20030414	39.14
20030411	37.55
20030410	36.99
20030409	37.04
20030408	38.20
20030407	39.25
20030404	36.96
20030403	35.99
20030402	35.31
20030401	33.29
20030331	33.49
20030328	32.79
20030327	33.35
20030326	34.37
20030325	33.93
20030324	33.60
20030321	35.07
20030320	34.90
20030319	35.41
20030318	35.01
20030317	36.87
20030314	34.93
20030313	32.00
20030312	31.00
20030311	31.15
20030310	32.26
20030307	33.25
20030306	32.10
20030305	31.47
20030304	32.45
20030303	31.80
20030228	32.75
20030227	32.36
20030226	32.16
20030225	32.21
20030224	32.28
20030221	33.85
20030220	35.20
20030219	36.11
20030218	36.75
20030217	37.71
20030214	38.51
20030213	36.05
20030212	35.02
20030211	36.50
20030210	34.30
20030207	35.38
20030206	37.68
20030205	40.49
20030204	42.01
20030203	42.05
20030131	40.44
20030130	38.92
20030129	40.10
20030128	40.00
20030127	38.00
20030124	38.57
20030123	40.47
20030122	41.59
20030121	43.20
20030120	43.10
20030117	43.27
20030116	43.50
20030115	43.50
20030114	44.00
20030113	44.25
20030110	43.42
20030109	43.50
20030108	43.65
20030107	45.49
20030106	44.80
20030103	44.90
20030102	44.25
20030101	43.15
20021231	43.15
20021230	43.05
20021227	42.60
20021226	42.15
20021225	42.15
20021224	42.15
20021223	43.31
20021220	42.90
20021219	39.40
20021218	37.82
20021217	38.00
20021216	38.36
20021213	39.14
20021212	39.66
20021211	40.98
20021210	41.16
20021209	41.70
20021206	41.68
20021205	41.13
20021204	41.40
20021203	41.11
20021202	41.42
20021129	41.78
20021128	41.52
20021127	41.80
20021126	41.69
20021125	41.90
20021122	41.65
20021121	41.90
20021120	41.61
20021119	41.50
20021118	42.00
20021115	42.65
20021114	42.26
20021113	39.59

Datum	Slot
20021112	39.70
20021111	38.80
20021108	38.43
20021107	37.88
20021106	38.98
20021105	38.00
20021104	37.29
20021101	38.15
20021031	38.22
20021030	38.43
20021029	38.51
20021028	41.03
20021025	40.65
20021024	41.27
20021023	41.10
20021022	40.55
20021021	40.83
20021018	41.47
20021017	41.40
20021016	40.80
20021015	39.99
20021014	35.76
20021011	38.89
20021010	38.30
20021009	37.90
20021008	40.61
20021007	41.00
20021004	41.43
20021003	41.55
20021002	43.65
20021001	41.00
20020930	38.60
20020927	40.45
20020926	39.00
20020925	35.95
20020924	36.12
20020923	37.81
20020920	38.10
20020919	41.00
20020918	41.01
20020917	44.50
20020916	44.64
20020913	44.89
20020912	45.00
20020911	45.15
20020910	44.87
20020909	44.97
20020906	44.85
20020905	45.65
20020904	45.42
20020903	45.95
20020902	47.22
20020830	47.09
20020829	47.50
20020828	49.00
20020827	49.90
20020826	49.70
20020823	49.90
20020822	49.00
20020821	48.00
20020820	47.00
20020819	47.45
20020816	46.30
20020815	47.90
20020814	46.46
20020813	46.36
20020812	46.11
20020809	47.39
20020808	46.01
20020807	45.19
20020806	45.50
20020805	46.00
20020802	47.66
20020801	48.21
20020731	48.12
20020730	48.01
20020729	49.33
20020726	47.46
20020725	47.19
20020724	43.21
20020723	45.04
20020722	45.61
20020719	46.42
20020718	45.50
20020717	45.60
20020716	45.79
20020715	47.00
20020712	48.07
20020711	47.48
20020710	48.82
20020709	49.20
20020708	49.30
20020705	49.50
20020704	49.60
20020703	48.79
20020702	47.95
20020701	47.88
20020628	47.95
20020627	47.58
20020626	47.07
20020625	47.25
20020624	46.53
20020621	47.00
20020620	46.50
20020619	47.40
20020618	48.90
20020617	48.03
20020614	45.25
20020613	45.12
20020612	45.92
20020611	47.30
20020610	48.42
20020607	47.50
20020606	48.20
20020605	48.51
20020604	47.10
20020603	49.50
20020531	50.00
20020530	50.90
20020529	49.87
20020528	49.69
20020527	48.10
20020524	48.49
20020523	49.16
20020522	49.83
20020521	50.55
20020520	50.55
20020517	50.80
20020516	50.50
20020515	50.75
20020514	50.50
20020513	50.50
20020510	49.39
20020509	47.73
20020508	47.22
20020507	45.76
20020506	46.90
20020503	46.50
20020502	47.03
20020501	47.00
20020430	47.00
20020429	46.66
20020426	47.88
20020425	48.92
20020424	49.83
20020423	50.55
20020422	49.87
20020419	49.60
20020418	48.98
20020417	48.16
20020416	46.15
20020415	45.73
20020412	45.34
20020411	45.45
20020410	45.68
20020409	46.20
20020408	45.60
20020405	45.95
20020404	46.30
20020403	46.11
20020402	46.35
20020401	46.65
20020329	46.65
20020328	46.65
20020327	46.65
20020326	46.67
20020325	47.22
20020322	46.96
20020321	46.70
20020320	47.35
20020319	47.20
20020318	44.85
20020315	46.60
20020314	46.90
20020313	46.30
20020312	45.86
20020311	44.57
20020308	43.10
20020307	42.45
20020306	42.87
20020305	42.90
20020304	41.95
20020301	40.82
20020228	41.27
20020227	41.50
20020226	41.05
20020225	40.68
20020222	41.60
20020221	41.86
20020220	41.75
20020219	42.22
20020218	42.25
20020215	42.67
20020214	42.98
20020213	42.70
20020212	42.05
20020211	41.85
20020208	42.40
20020207	42.35
20020206	42.41

Datum	Slot
20020205	42.45
20020204	42.50
20020201	42.52
20020131	42.59
20020130	42.65
20020129	42.89
20020128	42.70
20020125	42.25
20020124	42.12
20020123	41.90
20020122	42.00
20020121	41.68
20020118	42.00
20020117	41.28
20020116	40.50
20020115	40.20
20020114	40.20
20020111	40.61
20020110	40.30
20020109	40.90
20020108	41.39
20020107	40.89
20020104	41.02
20020103	41.77
20020102	42.02
20020101	43.27
20011231	43.27
20011228	43.27
20011227	42.75
20011226	40.84
20011225	40.84
20011224	40.84
20011221	41.01
20011220	39.65
20011219	39.00
20011218	37.30
20011217	36.91
20011214	36.37
20011213	37.83
20011212	39.43
20011211	39.46
20011210	39.10
20011207	39.01
20011206	37.02
20011205	35.00
20011204	34.71
20011203	34.90
20011130	36.88
20011129	35.30
20011128	34.31
20011127	35.19
20011126	36.00
20011123	36.19
20011122	36.20
20011121	36.81
20011120	36.10
20011119	35.85
20011116	37.49
20011115	38.00
20011114	35.70
20011113	34.32
20011112	34.10
20011109	35.50
20011108	35.50
20011107	36.30
20011106	34.00
20011105	34.75
20011102	34.12
20011101	33.87
20011031	33.56
20011030	33.20
20011029	34.85
20011026	34.95
20011025	34.95
20011024	36.05
20011023	36.23
20011022	34.44
20011019	33.90
20011018	34.29
20011017	35.20
20011016	35.41
20011015	35.41
20011012	36.31
20011011	36.65
20011010	35.93
20011009	35.81
20011008	35.05
20011005	35.50
20011004	35.33
20011003	34.50
20011002	36.00
20011001	36.07
20010928	35.30
20010927	35.30
20010926	34.30
20010925	32.31
20010924	30.83
20010921	29.94
20010920	31.01
20010919	32.10
20010918	32.26
20010917	32.97
20010914	33.50
20010913	34.30
20010912	34.00
20010911	34.81
20010910	37.00
20010907	38.00
20010906	39.55
20010905	39.80
20010904	40.00
20010903	40.65
20010831	39.91
20010830	40.60
20010829	40.70
20010828	40.64
20010827	40.95
20010824	40.85
20010823	41.00
20010822	40.52
20010821	41.19
20010820	40.75
20010817	40.51
20010816	41.10
20010815	41.10
20010814	41.40
20010813	41.42
20010810	41.40
20010809	41.01
20010808	41.75
20010807	41.00
20010806	41.00
20010803	40.28
20010802	40.64
20010801	40.50
20010731	40.42
20010730	40.40
20010727	40.40
20010726	40.47
20010725	40.45
20010724	41.17
20010723	42.12
20010720	41.80
20010719	41.96
20010718	41.40
20010717	41.75
20010716	42.46
20010713	41.94
20010712	41.94
20010711	42.25
20010710	42.44
20010709	42.32
20010706	42.47
20010705	42.45
20010704	41.70
20010703	42.70
20010702	42.05
20010629	41.98
20010628	41.44
20010627	41.15
20010626	41.35
20010625	41.07
20010622	41.50
20010621	41.80
20010620	42.45
20010619	42.23
20010618	42.50
20010615	42.20
20010614	42.25
20010613	42.31
20010612	42.21
20010611	42.08
20010608	42.25
20010607	42.81
20010606	43.11
20010605	43.40
20010604	40.60
20010601	40.60
20010531	40.68
20010530	41.40
20010529	40.65
20010528	40.00
20010525	39.60
20010524	39.51
20010523	39.50
20010522	38.65
20010521	38.10
20010518	37.58
20010517	37.90
20010516	37.75
20010515	39.80
20010514	40.00
20010511	38.90
20010510	38.90
20010509	40.71
20010508	40.71
20010507	41.25
20010504	41.25
20010503	42.30
20010502	43.00

Datum	Slot
20010501	42.99
20010430	42.99
20010427	41.75
20010426	41.50
20010425	40.70
20010424	41.20
20010423	41.51
20010420	43.00
20010419	43.25
20010418	43.10
20010417	42.60
20010416	43.20
20010413	43.20
20010412	43.20
20010411	43.50
20010410	43.50
20010409	42.30
20010406	43.30
20010405	44.00
20010404	43.25
20010403	44.45
20010402	44.50
20010330	42.54
20010329	41.60
20010328	42.02
20010327	44.30
20010326	43.95
20010323	41.30
20010322	40.01
20010321	39.00
20010320	40.10
20010319	40.60
20010316	38.00
20010315	40.60
20010314	44.03
20010313	44.03
20010312	45.01
20010309	46.00
20010308	47.90
20010307	48.58
20010306	48.40
20010305	48.30
20010302	48.75
20010301	47.02
20010228	48.00
20010227	48.70
20010226	47.50
20010223	46.99
20010222	45.66
20010221	45.50
20010220	46.70
20010219	46.80
20010216	46.30
20010215	46.00
20010214	45.50
20010213	46.50
20010212	47.05
20010209	46.25
20010208	46.00
20010207	46.25
20010206	45.80
20010205	46.00
20010202	45.65
20010201	45.50
20010131	45.00
20010130	45.75
20010129	45.50
20010126	45.10
20010125	45.10
20010124	46.01
20010123	46.01
20010122	46.80
20010119	46.10
20010118	45.40
20010117	45.03
20010116	45.00
20010115	45.25
20010112	44.85
20010111	45.00
20010110	45.72
20010109	44.00
20010108	45.59
20010105	45.60
20010104	47.20
20010103	48.69
20010102	49.95
20010101	49.85
20001229	49.85
20001228	49.85
20001227	49.00
20001226	48.30
20001225	48.30
20001222	48.30
20001221	49.94
20001220	49.92
20001219	49.60
20001218	48.51
20001215	49.50
20001214	48.00
20001213	49.10
20001212	49.75
20001211	50.00
20001208	48.01
20001207	49.78
20001206	48.91
20001205	47.02
20001204	45.50
20001201	46.75
20001130	47.00
20001129	45.21
20001128	45.15
20001127	45.60
20001124	47.81
20001123	48.01
20001122	48.80
20001121	47.85
20001120	48.90
20001117	47.85
20001116	48.25
20001115	48.72
20001114	48.37
20001113	48.37
20001110	47.95
20001109	47.89
20001108	47.70
20001107	48.25
20001106	49.20
20001103	49.00
20001102	47.72
20001101	46.71
20001031	46.30
20001030	46.30
20001027	46.50
20001026	45.25
20001025	44.70
20001024	46.40
20001023	46.99
20001020	46.50
20001019	45.10
20001018	46.25
20001017	45.10
20001016	47.05
20001013	46.50
20001012	45.60
20001011	46.00
20001010	46.10
20001009	47.01
20001006	46.90
20001005	48.50
20001004	47.47
20001003	46.90
20001002	48.09
20000929	47.00
20000928	48.87
20000927	48.25
20000926	47.95
20000925	45.30
20000922	46.06
20000921	47.00
20000920	49.15
20000919	47.50
20000918	48.10
20000915	49.75
20000914	50.10
20000913	49.40
20000912	50.50
20000911	49.30
20000908	50.50
20000907	52.00
20000906	51.00
20000905	51.10
20000904	52.15
20000901	50.40
20000831	51.00
20000830	51.90
20000829	52.50
20000828	52.80
20000825	53.00
20000824	52.90
20000823	53.10
20000822	53.10
20000821	52.00
20000818	52.50
20000817	52.55
20000816	53.00
20000815	54.95
20000814	54.20
20000811	54.90
20000810	54.80
20000809	53.90
20000808	53.90
20000807	54.40
20000804	54.90
20000803	55.00
20000802	53.10
20000801	53.55
20000731	54.75
20000728	53.65
20000727	55.00
20000726	55.00

« minder «

Stijgers:

Hoogste omzet:

Beter Bed...	9,99	2,04%
Vedior	15,63	1,96%
Corporate...	9,15	1,78%
Vastned O...	16,02	1,65%
UNIBAIL R...	141,17	1,50%

Unilever	8761189
Fortis	8322346
ING	6938456
Royal Dut...	6238071
Aegon	4180162

Dalers:

Laagste omzet:

Macintosh	12,00	-5,44%
ASMI	17,00	-5,24%
Moolen ho...	4,81	-4,18%
Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%

Eriks Groep...	716
Van Lanschot...	877
Hunter Douglas...	1510
Ballast Nedam...	2123
Tele Atlas	2205

AEX	390,83	-1,60%
AMX	560,07	-2,00%
BEL	3.018,06	-1,57%
BSE 20	14.508,29	-2,62%
CAC 40	4.235,59	-1,59%
DAX	6.190,29	-1,42%
Dow Jones	11.188,23	-2,99%
FTSE	5.285,50	-1,43%
HangSeng	19.933,28	-2,24%

Jakarta	2.014,31	-2,94%
KLSE	1.072,49	-1,16%
Nasdaq	2.259,04	-3,20%
Nikkei	12.212,23	-2,75%
S&P	1.236,82	-2,99%
Shanghai	2.202,45	-3,29%
Straits T	2.568,00	-2,21%
Taiwan	6.307,28	-1,64%
Thailand	2.568,00	-2,21%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,89	-2,25%
Ahold	8,71	-0,23%
Akzo nobel	41,07	-1,27%
Arcelor ...	44,65	-3,44%
ASML	15,11	-2,33%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	37,99	-0,08%
Elsevier	10,94	0,08%
Fortis	9,16	-2,21%