UCB koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: UCB

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080701	23.44
20080630	23.50
20080624	24.02
20080623	24.08
20080620	23.58
20080616	24.58
20080612	24.78
20080611	24.69
20080610	24.62
20080609	25.05
20080606	25.28
20080605	25.93
20080604	25.87
20080603	25.90
20080602	25.83
20080530	25.92
20080529	25.89
20080528	26.07
20080527	26.13
20080523	26.00
20080522	26.63
20080521	25.99
20080520	26.13
20080519	25.73
20080516	25.42
20080515	25.17
20080513	25.01
20080509	24.59
20080227	32.80
20080222	31.60
20080221	31.82
20080220	31.43
20080219	31.59
20080211	30.82
20080206	30.30
20080205	30.37
20080204	31.70
20080201	32.62
20080131	32.48
20080130	33.60
20080128	34.60
20080121	32.49
20080118	34.44
20080117	33.83
20080115	34.28
20080114	35.11
20080111	35.59
20080110	35.51
20080109	35.40
20080108	35.24
20080107	34.56
20080104	34.62
20080103	32.20
20080102	31.35
20080101	31.02
20071231	31.02
20071228	31.30
20071227	31.15
20071226	31.20
20071224	31.20
20071221	31.00
20071220	30.35
20071219	30.65
20071218	30.67
20071214	32.00
20071213	31.04
20071212	31.41
20071211	31.85
20071210	31.75
20071207	31.74
20071206	32.02
20071205	32.48
20071204	32.08
20071203	32.15
20071130	32.48
20071129	32.00
20071128	31.68
20071127	31.80
20071126	31.90
20071123	32.13
20071122	31.29
20071121	30.52
20071120	31.87
20071119	32.02
20071115	36.94
20071114	37.23
20071113	37.51
20071112	36.98
20071109	36.34
20071108	37.20
20071107	38.36
20071106	38.89
20071105	39.08
20071102	39.36
20071101	39.67
20071031	40.52
20071030	40.13
20071026	40.51
20071025	40.30
20071024	40.26
20071023	40.03
20071022	39.92
20071018	40.11
20071017	39.99
20071016	39.33
20071015	39.93
20071012	39.67
20071011	40.67
20071010	40.57
20071009	40.55
20071008	40.79
20071005	41.62
20071004	41.51
20071003	41.31
20071002	41.46
20071001	41.25
20070927	41.58
20070925	41.50
20070924	42.08
20070921	42.30
20070920	41.75
20070919	41.77
20070918	41.36
20070917	41.04
20070914	41.01
20070913	41.02
20070912	40.95
20070911	40.87
20070910	40.95
20070907	41.44
20070906	42.03
20070905	41.71
20070904	41.82
20070903	41.78
20070831	41.30
20070830	40.74
20070829	40.91
20070828	40.64
20070827	41.33
20070824	42.00
20070823	41.23
20070822	41.96
20070821	41.73
20070820	41.99
20070817	41.33
20070816	41.59
20070815	42.60
20070813	43.64
20070810	45.17
20070809	44.91
20070808	45.22
20070807	43.31
20070806	43.01
20070803	42.89
20070802	42.95
20070801	42.00
20070731	41.33
20070730	40.01
20070727	39.19
20070726	39.50
20070725	39.10
20070724	38.72
20070723	39.36
20070720	39.47
20070719	39.60
20070718	39.70
20070717	40.00
20070716	40.28
20070713	41.25
20070712	41.48
20070711	41.49
20070710	41.58
20070709	41.88
20070706	42.07
20070705	41.90
20070704	42.52
20070703	42.37
20070702	42.20
20070629	43.85
20070628	44.50
20070627	44.26
20070626	44.42
20070625	44.57
20070622	44.84
20070621	45.12
20070620	45.75
20070619	45.63
20070618	45.62
20070615	46.05
20070614	44.80
20070613	43.62
20070612	43.77
20070611	43.79
20070608	43.06
20070607	43.19
20070606	43.01
20070605	43.24
20070604	43.11
20070531	43.45
20070530	43.35

Datum	Slot
20070529	43.55
20070528	43.80
20070525	43.88
20070524	44.00
20070523	44.12
20070522	44.37
20070521	43.52
20070518	43.41
20070517	43.13
20070516	43.31
20070515	43.73
20070514	44.21
20070511	44.38
20070510	44.66
20070509	45.01
20070508	45.25
20070507	45.60
20070504	44.91
20070503	44.90
20070502	44.47
20070430	43.77
20070427	44.31
20070426	44.60
20070424	43.08
20070423	43.19
20070420	42.60
20070419	42.35
20070418	42.30
20070417	42.22
20070416	42.26
20070413	41.83
20070412	41.46
20070411	41.83
20070410	42.70
20070405	43.19
20070404	42.74
20070403	42.61
20070402	43.35
20070330	43.57
20070329	44.88
20070328	44.15
20070327	44.70
20070326	44.86
20070323	44.87
20070322	47.06
20070321	47.41
20070320	47.48
20070319	47.12
20070316	46.97
20070315	46.56
20070314	46.26
20070313	47.14
20070312	47.62
20070309	47.50
20070308	47.46
20070307	47.67
20070306	47.61
20070305	48.07
20070302	48.36
20070301	48.37
20070228	48.82
20070227	47.88
20070226	49.30
20070223	49.45
20070222	49.01
20070221	49.17
20070220	50.16
20070216	50.55
20070215	50.60
20070214	49.63
20070213	48.68
20070212	48.36
20070209	48.26
20070208	49.32
20070207	49.66
20070206	50.05
20070205	48.80
20070202	49.66
20070201	51.00
20070131	50.85
20070130	51.00
20070129	50.50
20070126	51.00
20070125	51.80
20070124	51.55
20070123	52.15
20070122	52.00
20070119	52.25
20070118	52.30
20070117	52.20
20070116	52.60
20070115	53.65
20070112	54.10
20070111	53.80
20070110	52.80
20070109	53.15
20070108	52.40
20070105	51.50
20070104	51.60
20070103	52.55
20070102	52.70
20061229	51.95
20061228	52.00
20061227	52.05
20061222	53.25
20061221	54.05
20061220	52.90
20061219	53.50
20061218	54.30
20061215	54.85
20061214	53.20
20061213	54.00
20061212	52.80
20061211	52.60
20061208	52.25
20061207	51.00
20061206	49.04
20061205	48.79
20061204	48.00
20061201	47.85
20061130	47.90
20061129	48.49
20061128	47.90
20061127	48.16
20061124	48.67
20061123	49.01
20061122	48.81
20061121	49.00
20061120	48.67
20061117	49.10
20061116	49.39
20061115	49.24
20061114	48.58
20061113	48.77
20061110	48.79
20061109	48.71
20061108	49.04
20061107	48.80
20061106	49.16
20061103	49.82
20061102	48.63
20061101	48.63
20061031	48.50
20061030	48.39
20061027	49.11
20061026	49.36
20061025	49.28
20061024	49.18
20061023	49.43
20061020	49.79
20061019	49.77
20061018	49.71
20061017	49.13
20061016	49.74
20061013	49.65
20061012	49.50
20061011	49.31
20061009	49.73
20061006	49.64
20061005	49.03
20061004	49.57
20061003	49.55
20061002	50.05
20060929	50.15
20060928	50.45
20060927	49.04
20060926	48.90
20060925	47.00
20060922	47.04
20060921	47.32
20060920	47.43
20060919	46.94
20060918	47.33
20060915	46.72
20060914	46.72
20060913	47.28
20060912	46.86
20060911	46.04
20060908	45.99
20060907	46.41
20060906	46.83
20060905	46.84
20060904	46.11
20060901	45.86
20060831	45.76
20060830	45.66
20060829	45.52
20060828	45.44
20060825	45.41
20060824	45.49
20060823	45.38
20060822	45.70
20060821	45.81
20060818	45.91
20060817	45.62
20060816	45.36
20060815	45.80
20060814	44.60
20060811	44.37
20060810	44.15

Datum	Slot
20060809	44.53
20060808	44.45
20060807	44.42
20060804	44.80
20060803	44.83
20060802	45.37
20060801	44.87
20060731	45.63
20060728	45.70
20060727	45.00
20060726	45.80
20060725	46.33
20060724	45.67
20060721	45.22
20060720	44.93
20060719	44.90
20060718	45.40
20060717	45.73
20060714	44.59
20060713	44.77
20060712	44.89
20060711	44.26
20060710	44.43
20060707	42.81
20060706	42.95
20060705	42.74
20060704	42.74
20060703	43.12
20060630	42.30
20060629	41.57
20060628	41.33
20060627	41.14
20060626	41.12
20060623	41.19
20060622	41.22
20060621	40.67
20060620	40.41
20060619	40.73
20060614	41.25
20060613	41.00
20060612	41.69
20060609	41.60
20060608	41.55
20060607	41.68
20060606	41.00
20060605	41.01
20060602	41.10
20060601	40.88
20060531	40.76
20060530	40.19
20060529	40.56
20060526	40.70
20060525	39.75
20060524	39.72
20060523	39.59
20060522	38.62
20060519	39.76
20060518	39.53
20060517	39.85
20060516	39.97
20060515	40.04
20060512	40.00
20060511	40.43
20060510	40.99
20060509	41.26
20060508	40.84
20060505	40.30
20060504	40.50
20060503	40.12
20060502	40.43
20060501	40.82
20060428	40.82
20060427	41.10
20060426	41.29
20060425	41.43
20060424	41.52
20060421	41.35
20060420	41.24
20060419	41.60
20060418	42.02
20060417	41.83
20060414	41.83
20060413	41.83
20060412	42.20
20060411	42.33
20060410	42.40
20060407	42.27
20060406	42.68
20060405	41.93
20060404	41.31
20060403	41.15
20060331	40.60
20060330	40.00
20060329	39.86
20060328	40.06
20060327	39.99
20060324	39.99
20060323	40.00
20060322	39.94
20060321	39.92
20060320	40.00
20060317	39.95
20060316	40.39
20060315	40.44
20060314	39.50
20060313	41.35
20060310	40.98
20060309	41.32
20060308	40.19
20060307	39.72
20060306	39.73
20060303	39.58
20060302	39.68
20060301	39.94
20060228	39.75
20060227	39.89
20060224	40.05
20060223	40.00
20060222	39.60
20060221	39.86
20060220	40.20
20060217	39.97
20060216	40.18
20060215	40.31
20060214	40.11
20060213	40.04
20060210	40.25
20060209	41.17
20060208	39.49
20060207	39.40
20060206	40.27
20060203	40.31
20060202	40.13
20060201	40.45
20060131	40.64
20060130	40.74
20060127	40.93
20060126	40.80
20060125	40.81
20060124	40.99
20060123	40.98
20060120	40.93
20060119	40.92
20060118	40.97
20060117	41.55
20060116	42.18
20060113	42.08
20060112	41.61
20060111	41.40
20060110	41.00
20060109	41.41
20060106	41.60
20060105	41.39
20060104	40.64
20060103	40.00
20060102	40.00
20051230	39.68
20051229	39.76
20051228	39.66
20051227	40.08
20051226	39.38
20051223	39.38
20051222	39.62
20051221	40.40
20051220	40.98
20051219	41.36
20051216	40.67
20051215	40.38
20051214	41.44
20051213	41.53
20051212	42.00
20051209	42.50
20051208	41.94
20051207	42.25
20051206	42.45
20051205	42.10
20051202	42.36
20051201	41.88
20051130	41.80
20051129	41.91
20051128	41.87
20051125	41.80
20051124	41.88
20051123	41.45
20051122	41.40
20051121	41.04
20051118	40.99
20051117	40.89
20051116	41.08
20051115	41.18
20051114	41.45
20051111	41.50
20051110	41.12
20051109	40.52
20051108	41.13
20051107	41.28
20051104	41.07
20051103	41.44
20051102	41.05
20051101	40.98

Datum	Slot
20051031	41.24
20051028	41.02
20051027	40.32
20051026	40.99
20051025	40.88
20051024	41.53
20051021	41.56
20051020	41.97
20051019	42.07
20051018	43.96
20051017	43.14
20051014	43.59
20051013	43.32
20051012	43.70
20051011	44.10
20051010	44.00
20051007	43.98
20051006	44.24
20051005	43.50
20051004	44.00
20051003	44.45
20050930	43.92
20050929	44.00
20050928	43.67
20050927	43.30
20050926	42.96
20050923	43.50
20050922	43.70
20050921	43.89
20050920	43.85
20050919	44.55
20050916	44.99
20050915	45.21
20050914	45.39
20050913	44.98
20050912	45.69
20050909	45.15
20050908	45.45
20050907	45.23
20050906	45.63
20050905	46.01
20050902	46.04
20050901	46.01
20050831	46.15
20050830	45.92
20050829	46.13
20050826	46.20
20050825	46.41
20050824	46.51
20050823	46.50
20050822	46.61
20050819	46.65
20050818	46.01
20050817	45.79
20050816	45.40
20050815	45.28
20050812	45.15
20050811	45.74
20050810	46.17
20050809	46.40
20050808	46.36
20050805	46.42
20050804	46.22
20050803	46.02
20050802	46.12
20050801	45.50
20050729	44.48
20050728	45.10
20050727	44.30
20050726	41.41
20050725	40.20
20050722	40.20
20050721	40.03
20050720	40.20
20050719	40.17
20050718	39.79
20050715	40.20
20050714	39.95
20050713	39.62
20050712	40.28
20050711	40.95
20050708	40.45
20050707	40.00
20050706	40.74
20050705	39.95
20050704	40.40
20050701	40.06
20050630	40.19
20050629	40.04
20050628	40.01
20050627	39.72
20050624	40.30
20050623	39.61
20050622	39.16
20050621	39.40
20050620	39.00
20050617	38.73
20050616	39.50
20050615	38.92
20050614	38.60
20050613	39.39
20050610	38.95
20050609	38.70
20050608	37.13
20050607	37.04
20050606	37.05
20050603	37.32
20050602	37.25
20050601	37.30
20050531	37.13
20050530	37.19
20050527	37.13
20050526	37.39
20050525	37.23
20050524	37.64
20050523	37.08
20050520	37.27
20050519	37.58
20050518	37.04
20050517	37.19
20050516	37.25
20050513	37.39
20050512	37.38
20050511	37.10
20050510	37.34
20050509	37.47
20050506	38.00
20050505	37.70
20050504	37.42
20050503	37.55
20050502	37.50
20050429	37.58
20050428	36.88
20050427	37.07
20050426	37.40
20050425	37.74
20050422	37.50
20050421	37.70
20050420	37.85
20050419	38.42
20050418	37.73
20050415	38.67
20050414	38.76
20050413	38.28
20050412	38.15
20050411	38.05
20050408	38.17
20050407	38.08
20050406	37.60
20050405	37.50
20050404	37.35
20050401	37.25
20050331	37.33
20050330	37.57
20050329	37.75
20050328	38.12
20050325	38.12
20050324	38.12
20050323	37.70
20050322	37.50
20050321	37.32
20050318	37.35
20050317	37.18
20050316	37.02
20050315	37.42
20050314	36.86
20050311	37.19
20050310	37.34
20050309	37.58
20050308	37.98
20050307	38.19
20050304	38.17
20050303	38.01
20050302	38.10
20050301	37.90
20050228	37.95
20050225	37.15
20050224	37.09
20050223	37.28
20050222	38.18
20050221	38.10
20050218	37.29
20050217	37.39
20050216	37.11
20050215	36.90
20050214	37.11
20050211	37.23
20050210	36.95
20050209	37.25
20050208	37.33
20050207	37.97
20050204	38.24
20050203	37.90
20050202	38.30
20050201	37.83
20050131	37.54
20050128	37.83
20050127	37.72
20050126	37.28
20050125	37.28

Datum	Slot
20050124	37.50
20050121	37.00
20050120	35.91
20050119	35.68
20050118	35.36
20050117	35.83
20050114	36.00
20050113	36.54
20050112	36.30
20050111	35.35
20050110	36.30
20050107	37.20
20050106	37.13
20050105	37.47
20050104	37.92
20050103	38.31
20041231	37.40
20041230	37.57
20041229	37.58
20041228	38.30
20041227	38.30
20041224	38.65
20041223	38.65
20041222	38.76
20041221	38.35
20041220	37.34
20041217	38.15
20041216	38.01
20041215	38.20
20041214	39.00
20041213	39.00
20041210	38.97
20041209	39.52
20041208	39.73
20041207	39.09
20041206	38.64
20041203	38.99
20041202	39.86
20041201	38.69
20041130	38.91
20041129	39.10
20041126	39.60
20041125	40.02
20041124	40.35
20041123	40.25
20041122	40.46
20041119	40.73
20041118	41.28
20041117	41.76
20041116	42.16
20041115	41.77
20041112	41.70
20041111	41.50
20041110	41.50
20041109	42.29
20041108	42.07
20041105	42.90
20041104	42.43
20041103	42.95
20041102	42.60
20041101	41.90
20041029	41.42
20041028	41.82
20041027	40.65
20041026	40.20
20041025	40.70
20041022	41.50
20041021	41.75
20041020	41.70
20041019	41.60
20041018	41.66
20041015	42.25
20041014	41.69
20041013	42.00
20041012	41.89
20041011	42.40
20041008	42.25
20041007	42.66
20041006	42.71
20041005	43.90
20041004	44.08
20041001	43.04
20040930	42.87
20040929	42.37
20040928	42.42
20040927	42.26
20040924	42.15
20040923	41.52
20040922	41.82
20040921	42.40
20040920	42.00
20040917	41.87
20040916	42.25
20040915	41.98
20040914	42.23
20040913	42.00
20040910	41.93
20040909	41.87
20040908	41.91
20040907	41.64
20040906	41.10
20040903	40.81
20040902	40.71
20040901	40.20
20040831	40.00
20040830	40.40
20040827	40.36
20040826	40.09
20040825	39.95
20040824	39.54
20040823	40.00
20040820	40.15
20040819	40.25
20040818	40.00
20040817	39.70
20040816	40.36
20040813	40.49
20040812	40.57
20040811	40.14
20040810	40.11
20040809	40.19
20040806	40.14
20040805	40.23
20040804	40.23
20040803	40.35
20040802	38.91
20040730	38.25
20040729	38.47
20040728	37.25
20040727	37.25
20040726	36.29
20040723	36.29
20040722	36.66
20040721	37.10
20040720	36.66
20040719	37.30
20040716	37.45
20040715	36.89
20040714	37.00
20040713	36.51
20040712	37.25
20040709	38.12
20040708	38.34
20040707	38.24
20040706	38.23
20040705	38.28
20040702	38.25
20040701	38.10
20040630	38.28
20040629	37.88
20040628	37.78
20040625	37.75
20040624	38.14
20040623	38.00
20040622	38.10
20040621	38.00
20040618	38.15
20040617	37.64
20040616	37.75
20040615	38.22
20040614	37.82
20040611	38.26
20040610	39.19
20040609	39.14
20040608	39.09
20040607	39.90
20040604	40.10
20040603	39.31
20040602	39.40
20040601	38.95
20040531	38.38
20040528	38.14
20040527	38.13
20040526	37.59
20040525	37.00
20040524	38.01
20040521	36.62
20040520	35.40
20040519	35.00
20040518	33.70
20040517	35.10
20040514	35.24
20040513	35.02
20040512	34.16
20040511	34.31
20040510	33.92
20040507	35.02
20040506	35.10
20040505	34.70
20040504	33.72
20040503	33.50
20040430	33.38
20040429	33.59
20040428	33.45
20040427	33.50
20040426	33.77
20040423	34.25
20040422	34.30
20040421	34.50
20040420	34.60

» meer »

Stijgers:

Hoogste omzet:

Moolen ho...	3,75	5,93%
Innoconce...	9,32	4,84%
Antonov	0,27	3,85%
SBM Offsh...	22,49	2,93%
Super de ...	2,85	2,52%

Fortis	19724552
ING	8877360
Aegon	7512862
Royal Dut...	6215950
KPN	5817292

Dalers:

Laagste omzet:

Hunter Do...	33,00	-4,93%
Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%
Fortis	9,78	-3,83%
Qurius	0,51	-3,77%

Telegraaf	507
Eriks Groep...	1747
Van Lanschot...	2117
Tele Atlas	4533
Macintosh	5184

AEX	403,36	-1,27%
AMX	554,37	0,00%
BEL	3.016,44	-2,30%
BSE 20	13.454,00	2,75%
CAC 40	4.266,00	-1,80%
DAX	6.272,21	-1,28%
Dow Jones	11.288,54	0,65%
FTSE	5.412,80	-1,16%
HangSeng	21.423,82	0,85%

Jakarta	2.314,75	1,23%
KLSE	2.887,02	0,23%
Nasdaq	2.245,38	-0,27%
Nikkei	13.237,89	-0,21%
S&P	1.262,90	0,11%
Shanghai	2.669,89	-1,24%
Straits T	2.892,54	0,42%
Taiwan	7.228,41	-2,24%
Thailand	2.892,54	0,42%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,07	-3,55%
Ahold	8,24	0,06%
Akzo nobel	42,10	-1,22%
Arcelor ...	53,53	-0,82%
ASML	15,08	-0,92%
Corio	53,65	-0,59%
Corporat...	9,28	0,32%
DSM	36,46	1,93%
Elsevier	10,58	-0,56%
Fortis	9,78	-3,83%
Hagemeyer	4,82</