GROUPE DELHAIZE koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: GROUPE DELHAIZE

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040525	38.10
20040524	38.00
20040521	38.00
20040520	37.80
20040519	37.38
20040518	37.02
20040517	36.83
20040514	37.44
20040513	37.04
20040512	37.08
20040511	37.14
20040510	37.15
20040507	38.27
20040506	38.40
20040505	40.42
20040504	39.67
20040503	40.25
20040430	40.50
20040429	40.79
20040428	41.31
20040427	41.97
20040426	42.17
20040423	42.31
20040422	41.49
20040421	40.80
20040420	40.57
20040419	40.25
20040416	40.60
20040415	40.09
20040414	40.59
20040413	40.68
20040412	40.34
20040409	40.34
20040408	40.34
20040407	39.75
20040406	39.44
20040405	39.35
20040402	38.85
20040401	38.69
20040331	37.70
20040330	37.73
20040329	38.00
20040326	38.30
20040325	38.42
20040324	37.58
20040323	37.56
20040322	38.00
20040319	38.00
20040318	38.61
20040317	39.00
20040316	38.00
20040315	38.65
20040312	39.28
20040311	40.75
20040310	42.85
20040309	44.34
20040308	45.26
20040305	45.65
20040304	45.30
20040303	46.25
20040302	46.35
20040301	44.99
20040227	43.77
20040226	43.98
20040225	43.35
20040224	43.50
20040223	43.45
20040220	43.75
20040219	43.96
20040218	43.29
20040217	42.40
20040216	41.41
20040213	41.71
20040212	41.94
20040211	41.40
20040210	41.36
20040209	41.40
20040206	42.00
20040205	41.65
20040204	41.57
20040203	41.10
20040202	41.00
20040130	40.42
20040129	40.84
20040128	41.49
20040127	41.72
20040126	42.40
20040123	43.00
20040122	43.38
20040121	43.40
20040120	43.85
20040119	43.98
20040116	43.54
20040115	42.47
20040114	43.15
20040113	42.90
20040112	43.00
20040109	42.95
20040108	43.02
20040107	42.14
20040106	41.05
20040105	41.14
20040102	41.20
20040101	40.78
20031231	40.78
20031230	40.65
20031229	40.50
20031226	40.15
20031225	40.15
20031224	40.15
20031223	40.41
20031222	39.88
20031219	40.30
20031218	39.90
20031217	39.09
20031216	39.74
20031215	39.70
20031212	40.25
20031211	41.18
20031210	40.87
20031209	40.99
20031208	40.99
20031205	41.78
20031204	41.27
20031203	41.85
20031202	40.14
20031201	40.15
20031128	40.35
20031127	40.61
20031126	40.63
20031125	40.42
20031124	39.59
20031121	38.63
20031120	38.96
20031119	38.95
20031118	40.34
20031117	41.06
20031114	41.86
20031113	42.50
20031112	42.60
20031111	42.30
20031110	43.25
20031107	43.70
20031106	43.25
20031105	40.65
20031104	41.34
20031103	41.11
20031031	40.85
20031030	38.70
20031029	37.00
20031028	37.54
20031027	37.10
20031024	36.60
20031023	36.72
20031022	36.60
20031021	37.35
20031020	37.25
20031017	37.55
20031016	37.60
20031015	37.85
20031014	37.54
20031013	38.15
20031010	37.35
20031009	37.65
20031008	38.10
20031007	37.32
20031006	38.45
20031003	37.91
20031002	36.25
20031001	35.65
20030930	35.00
20030929	35.79
20030926	35.84
20030925	36.35
20030924	37.17
20030923	36.75
20030922	38.25
20030919	38.90
20030918	39.20
20030917	39.15
20030916	39.83
20030915	39.59
20030912	38.70
20030911	38.80
20030910	38.80
20030909	39.10
20030908	39.00
20030905	35.90
20030904	35.31
20030903	35.65
20030902	34.90
20030901	35.07
20030829	35.31
20030828	35.56
20030827	35.28
20030826	35.43
20030825	35.47
20030822	34.85
20030821	35.18
20030820	34.60

Datum	Slot
20030819	35.21
20030818	35.75
20030815	35.68
20030814	35.25
20030813	34.40
20030812	33.85
20030811	34.58
20030808	34.50
20030807	33.70
20030806	33.58
20030805	33.95
20030804	33.86
20030801	35.14
20030731	28.55
20030730	28.61
20030729	28.46
20030728	28.95
20030725	29.00
20030724	28.63
20030723	29.30
20030722	28.79
20030721	29.02
20030718	28.31
20030717	27.98
20030716	28.39
20030715	27.88
20030714	28.01
20030711	27.99
20030710	27.66
20030709	27.95
20030708	27.98
20030707	27.75
20030704	27.47
20030703	27.40
20030702	27.22
20030701	26.83
20030630	26.50
20030627	26.59
20030626	26.00
20030625	25.80
20030624	25.81
20030623	26.97
20030620	27.00
20030619	25.82
20030618	26.90
20030617	25.83
20030616	25.00
20030613	25.92
20030612	27.10
20030611	27.20
20030610	27.40
20030609	27.00
20030606	26.85
20030605	26.22
20030604	28.00
20030603	27.06
20030602	26.50
20030530	27.51
20030529	26.90
20030528	25.96
20030527	24.75
20030526	24.65
20030523	26.02
20030522	25.58
20030521	25.00
20030520	25.30
20030519	24.90
20030516	26.00
20030515	26.50
20030514	27.70
20030513	27.01
20030512	25.06
20030509	24.48
20030508	25.20
20030507	22.35
20030506	20.29
20030505	19.85
20030502	19.10
20030501	18.93
20030430	18.93
20030429	18.75
20030428	18.47
20030425	18.35
20030424	18.13
20030423	18.11
20030422	17.73
20030421	17.60
20030418	17.60
20030417	17.60
20030416	17.80
20030415	17.95
20030414	17.70
20030411	17.81
20030410	17.27
20030409	17.49
20030408	17.61
20030407	18.00
20030404	17.40
20030403	17.19
20030402	17.00
20030401	16.80
20030331	16.54
20030328	17.10
20030327	17.30
20030326	17.51
20030325	16.85
20030324	16.80
20030321	17.00
20030320	16.35
20030319	16.97
20030318	16.40
20030317	17.00
20030314	16.70
20030313	15.65
20030312	12.35
20030311	12.23
20030310	12.45
20030307	13.23
20030306	13.19
20030305	13.42
20030304	13.76
20030303	14.15
20030228	14.14
20030227	13.74
20030226	14.07
20030225	14.25
20030224	14.80
20030221	15.63
20030220	15.31
20030219	15.59
20030218	16.21
20030217	15.52
20030214	15.28
20030213	15.06
20030212	15.53
20030211	15.45
20030210	15.17
20030207	15.63
20030206	15.50
20030205	15.65
20030204	15.44
20030203	16.00
20030131	16.58
20030130	16.40
20030129	16.04
20030128	16.05
20030127	15.77
20030124	16.48
20030123	16.18
20030122	16.38
20030121	17.05
20030120	17.76
20030117	17.55
20030116	17.83
20030115	17.60
20030114	17.68
20030113	17.72
20030110	17.52
20030109	17.28
20030108	17.26
20030107	18.15
20030106	18.27
20030103	18.46
20030102	18.50
20030101	17.72
20021231	17.72
20021230	17.80
20021227	17.34
20021226	17.25
20021225	17.25
20021224	17.25
20021223	17.43
20021220	17.32
20021219	17.79
20021218	17.60
20021217	17.85
20021216	18.00
20021213	17.86
20021212	18.35
20021211	18.43
20021210	17.50
20021209	17.35
20021206	18.10
20021205	19.50
20021204	18.82
20021203	18.99
20021202	19.38
20021129	18.62
20021128	18.18
20021127	17.71
20021126	17.54
20021125	18.00
20021122	18.11
20021121	17.44
20021120	17.28
20021119	16.80
20021118	16.81
20021115	16.75
20021114	16.50
20021113	15.85

Datum	Slot
20021112	16.21
20021111	16.56
20021108	17.50
20021107	17.75
20021106	16.87
20021105	17.98
20021104	18.00
20021101	16.50
20021031	15.75
20021030	16.28
20021029	16.00
20021028	16.25
20021025	17.10
20021024	17.89
20021023	18.85
20021022	20.36
20021021	19.68
20021018	19.30
20021017	18.90
20021016	18.80
20021015	18.83
20021014	16.95
20021011	17.17
20021010	15.80
20021009	15.60
20021008	15.75
20021007	16.74
20021004	17.10
20021003	17.80
20021002	18.53
20021001	17.30
20020930	16.42
20020927	17.30
20020926	19.00
20020925	21.80
20020924	23.80
20020923	25.45
20020920	26.82
20020919	27.50
20020918	27.51
20020917	29.90
20020916	30.80
20020913	30.63
20020912	32.15
20020911	32.84
20020910	31.00
20020909	30.02
20020906	30.50
20020905	30.30
20020904	30.60
20020903	30.50
20020902	30.75
20020830	30.51
20020829	32.35
20020828	32.51
20020827	33.79
20020826	33.27
20020823	34.39
20020822	34.05
20020821	34.30
20020820	34.24
20020819	34.18
20020816	32.70
20020815	34.18
20020814	33.05
20020813	32.93
20020812	33.00
20020809	33.50
20020808	33.10
20020807	33.25
20020806	34.35
20020805	33.39
20020802	35.60
20020801	37.95
20020731	38.80
20020730	40.32
20020729	40.00
20020726	39.57
20020725	39.73
20020724	39.15
20020723	40.05
20020722	40.50
20020719	41.25
20020718	42.80
20020717	41.00
20020716	40.40
20020715	40.10
20020712	41.56
20020711	41.21
20020710	43.10
20020709	44.70
20020708	45.85
20020705	45.95
20020704	43.75
20020703	43.60
20020702	45.25
20020701	47.68
20020628	47.50
20020627	46.21
20020626	44.78
20020625	46.50
20020624	45.72
20020621	48.00
20020620	48.73
20020619	50.00
20020618	51.20
20020617	50.80
20020614	48.84
20020613	49.50
20020612	51.10
20020611	54.05
20020610	54.45
20020607	54.50
20020606	54.50
20020605	54.30
20020604	54.15
20020603	54.60
20020531	55.25
20020530	54.45
20020529	54.25
20020528	54.45
20020527	54.15
20020524	55.35
20020523	55.60
20020522	55.40
20020521	55.80
20020520	55.00
20020517	55.20
20020516	55.50
20020515	55.00
20020514	53.95
20020513	53.15
20020510	53.30
20020509	53.30
20020508	53.20
20020507	52.40
20020506	52.40
20020503	52.00
20020502	51.95
20020501	52.95
20020430	52.95
20020429	52.90
20020426	54.00
20020425	54.45
20020424	56.35
20020423	56.40
20020422	56.55
20020419	55.90
20020418	55.95
20020417	55.65
20020416	55.10
20020415	54.25
20020412	53.40
20020411	53.00
20020410	53.10
20020409	52.90
20020408	53.25
20020405	53.55
20020404	54.00
20020403	52.85
20020402	52.95
20020401	51.95
20020329	51.95
20020328	51.95
20020327	51.95
20020326	52.15
20020325	52.15
20020322	51.70
20020321	51.80
20020320	52.00
20020319	51.95
20020318	51.80
20020315	52.00
20020314	52.20
20020313	52.00
20020312	51.05
20020311	51.50
20020308	51.50
20020307	52.20
20020306	52.35
20020305	53.20
20020304	53.50
20020301	52.60
20020228	51.30
20020227	49.65
20020226	50.75
20020225	50.70
20020222	50.80
20020221	53.50
20020220	54.45
20020219	54.95
20020218	55.00
20020215	55.05
20020214	55.65
20020213	55.35
20020212	55.05
20020211	54.70
20020208	54.50
20020207	54.55
20020206	55.10

Datum	Slot
20020205	55.50
20020204	56.00
20020201	55.70
20020131	55.30
20020130	55.40
20020129	55.75
20020128	56.10
20020125	55.70
20020124	55.40
20020123	55.00
20020122	54.50
20020121	54.90
20020118	54.95
20020117	55.00
20020116	55.00
20020115	55.80
20020114	53.70
20020111	54.75
20020110	55.25
20020109	57.60
20020108	58.70
20020107	58.50
20020104	59.95
20020103	59.90
20020102	58.95
20020101	58.45
20011231	58.45
20011228	58.45
20011227	58.85
20011226	58.70
20011225	58.70
20011224	58.70
20011221	58.70
20011220	57.95
20011219	56.85
20011218	57.20
20011217	57.00
20011214	55.00
20011213	56.65
20011212	57.95
20011211	59.00
20011210	59.30
20011207	59.95
20011206	59.20
20011205	59.80
20011204	60.25
20011203	59.90
20011130	59.50
20011129	59.45
20011128	59.20
20011127	59.75
20011126	59.45
20011123	59.90
20011122	59.10
20011121	57.75
20011120	58.90
20011119	58.95
20011116	58.80
20011115	59.00
20011114	59.10
20011113	59.35
20011112	59.80
20011109	60.60
20011108	61.40
20011107	61.50
20011106	61.60
20011105	60.50
20011102	60.70
20011101	61.00
20011031	61.00
20011030	60.95
20011029	60.40
20011026	59.00
20011025	59.00
20011024	61.35
20011023	62.35
20011022	62.50
20011019	61.50
20011018	61.50
20011017	60.80
20011016	64.25
20011015	64.25
20011012	66.10
20011011	66.50
20011010	65.80
20011009	64.10
20011008	64.70
20011005	64.70
20011004	62.50
20011003	62.65
20011002	62.00
20011001	62.40
20010928	61.15
20010927	61.15
20010926	59.30
20010925	56.40
20010924	56.50
20010921	55.00
20010920	56.00
20010919	57.05
20010918	56.90
20010917	57.50
20010914	57.75
20010913	58.00
20010912	57.65
20010911	60.00
20010910	60.45
20010907	62.00
20010906	63.80
20010905	63.70
20010904	63.50
20010903	63.30
20010831	63.75
20010830	63.65
20010829	62.50
20010828	62.85
20010827	63.50
20010824	63.85
20010823	63.75
20010822	63.45
20010821	63.45
20010820	62.15
20010817	62.75
20010816	63.45
20010815	65.85
20010814	66.95
20010813	67.35
20010810	68.05
20010809	68.00
20010808	68.10
20010807	68.00
20010806	67.90
20010803	67.85
20010802	67.75
20010801	67.65
20010731	68.20
20010730	68.05
20010727	68.00
20010726	67.40
20010725	67.80
20010724	67.80
20010723	68.25
20010720	68.00
20010719	68.05
20010718	68.25
20010717	67.50
20010716	67.20
20010713	67.00
20010712	67.00
20010711	66.70
20010710	67.65
20010709	67.95
20010706	66.45
20010705	67.25
20010704	67.50
20010703	67.95
20010702	68.05
20010629	69.85
20010628	69.95
20010627	69.80
20010626	70.60
20010625	71.20
20010622	71.75
20010621	70.30
20010620	70.05
20010619	69.50
20010618	68.10
20010615	69.00
20010614	68.95
20010613	69.00
20010612	68.65
20010611	68.90
20010608	68.25
20010607	67.70
20010606	68.15
20010605	67.60
20010604	67.20
20010601	67.20
20010531	67.05
20010530	66.05
20010529	65.35
20010528	63.95
20010525	64.50
20010524	64.25
20010523	64.50
20010522	63.55
20010521	63.00
20010518	63.90
20010517	63.50
20010516	62.95
20010515	63.70
20010514	63.80
20010511	64.00
20010510	64.00
20010509	62.45
20010508	62.45
20010507	62.20
20010504	62.20
20010503	62.55
20010502	62.35

Datum	Slot
20010501	59.85
20010430	59.85
20010427	58.15
20010426	56.65
20010425	56.00
20010424	57.00
20010423	57.10
20010420	57.05
20010419	59.50
20010418	60.40
20010417	60.40
20010416	60.75
20010413	60.75
20010412	60.75
20010411	61.10
20010410	60.70
20010409	60.30
20010406	60.75
20010405	60.40
20010404	59.45
20010403	60.15
20010402	59.45
20010330	59.60
20010329	58.25
20010328	59.00
20010327	57.00
20010326	56.10
20010323	55.20
20010322	55.25
20010321	57.80
20010320	59.35
20010319	59.05
20010316	59.00
20010315	59.60
20010314	60.50
20010313	60.50
20010312	60.05
20010309	60.75
20010308	61.10
20010307	61.15
20010306	61.15
20010305	61.25
20010302	61.00
20010301	60.90
20010228	60.50
20010227	60.05
20010226	60.95
20010223	61.45
20010222	62.15
20010221	60.80
20010220	60.20
20010219	59.00
20010216	58.20
20010215	58.85
20010214	58.60
20010213	58.20
20010212	58.50
20010209	59.05
20010208	58.80
20010207	57.55
20010206	57.50
20010205	57.25
20010202	58.55
20010201	57.25
20010131	55.30
20010130	54.30
20010129	54.10
20010126	54.00
20010125	54.00
20010124	53.65
20010123	53.65
20010122	52.60
20010119	52.20
20010118	49.90
20010117	50.00
20010116	49.50
20010115	49.74
20010112	49.55
20010111	49.00
20010110	49.50
20010109	49.35
20010108	49.85
20010105	49.20
20010104	49.80
20010103	49.90
20010102	49.92
20010101	50.65
20001229	50.65
20001228	50.65
20001227	50.10
20001226	50.25
20001225	50.25
20001222	50.25
20001221	49.75
20001220	49.90
20001219	49.05
20001218	48.52
20001215	48.70
20001214	48.60
20001213	48.90
20001212	48.25
20001211	48.50
20001208	48.62
20001207	48.30
20001206	48.95
20001205	49.65
20001204	49.85
20001201	50.00
20001130	50.50
20001129	50.85
20001128	50.65
20001127	51.10
20001124	51.80
20001123	51.80
20001122	51.45
20001121	50.85
20001120	50.95
20001117	50.85
20001116	54.30
20001115	53.70
20001114	53.15
20001113	53.15
20001110	53.30
20001109	54.75
20001108	54.80
20001107	55.00
20001106	54.90
20001103	55.00
20001102	54.80
20001101	54.90
20001031	55.15
20001030	55.15
20001027	54.70
20001026	55.60
20001025	53.90
20001024	55.20
20001023	55.70
20001020	55.30
20001019	54.50
20001018	53.80
20001017	52.75
20001016	53.70
20001013	52.95
20001012	53.25
20001011	52.90
20001010	52.10
20001009	53.30
20001006	53.00
20001005	53.15
20001004	53.60
20001003	54.60
20001002	54.60
20000929	53.40
20000928	52.30
20000927	51.70
20000926	52.20
20000925	52.00
20000922	52.50
20000921	53.15
20000920	54.00
20000919	52.70
20000918	53.95
20000915	55.70
20000914	56.25
20000913	57.00
20000912	56.95
20000911	57.05
20000908	56.30
20000907	57.70
20000906	61.40
20000905	59.80
20000904	61.40
20000901	63.00
20000831	62.90
20000830	63.30
20000829	63.50
20000828	63.30
20000825	63.80
20000824	62.75
20000823	63.95
20000822	64.20
20000821	64.65
20000818	64.60
20000817	66.50
20000816	67.45
20000815	68.90
20000814	68.10
20000811	68.25
20000810	67.90
20000809	66.90
20000808	66.90
20000807	67.35
20000804	65.90
20000803	66.10
20000802	65.60
20000801	65.40
20000731	65.20
20000728	63.55
20000727	65.30
20000726	65.30

« 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