UMICORE koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: UMICORE

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040527	48.98
20040526	48.63
20040525	48.41
20040524	48.52
20040521	48.54
20040520	48.24
20040519	48.59
20040518	47.81
20040517	48.01
20040514	48.08
20040513	48.32
20040512	47.94
20040511	47.87
20040510	47.39
20040507	49.00
20040506	48.46
20040505	48.50
20040504	47.23
20040503	47.73
20040430	48.29
20040429	48.12
20040428	48.94
20040427	49.26
20040426	49.76
20040423	50.45
20040422	49.20
20040421	49.30
20040420	50.50
20040419	50.40
20040416	50.25
20040415	50.95
20040414	51.45
20040413	52.80
20040412	52.60
20040409	52.60
20040408	52.60
20040407	52.45
20040406	52.30
20040405	52.75
20040402	52.40
20040401	51.15
20040331	49.60
20040330	49.70
20040329	48.84
20040326	49.81
20040325	49.70
20040324	50.10
20040323	50.20
20040322	49.60
20040319	50.35
20040318	50.10
20040317	51.10
20040316	51.10
20040315	51.40
20040312	51.85
20040311	52.05
20040310	52.95
20040309	53.55
20040308	55.35
20040305	55.90
20040304	55.00
20040303	53.10
20040302	52.80
20040301	53.35
20040227	53.95
20040226	53.45
20040225	53.80
20040224	54.10
20040223	55.05
20040220	54.75
20040219	54.65
20040218	55.80
20040217	54.95
20040216	54.90
20040213	53.70
20040212	54.70
20040211	54.05
20040210	53.50
20040209	52.35
20040206	52.30
20040205	52.15
20040204	52.25
20040203	52.65
20040202	52.00
20040130	51.90
20040129	53.20
20040128	53.80
20040127	54.30
20040126	53.00
20040123	54.00
20040122	54.90
20040121	55.35
20040120	56.50
20040119	56.80
20040116	56.75
20040115	56.50
20040114	55.90
20040113	55.45
20040112	56.10
20040109	55.85
20040108	55.40
20040107	54.75
20040106	53.40
20040105	52.20
20040102	53.20
20040101	55.65
20031231	55.65
20031230	55.75
20031229	55.75
20031226	55.75
20031225	55.75
20031224	55.75
20031223	56.00
20031222	54.60
20031219	55.20
20031218	55.00
20031217	54.95
20031216	55.00
20031215	54.90
20031212	54.65
20031211	55.85
20031210	55.00
20031209	55.95
20031208	56.05
20031205	56.95
20031204	56.75
20031203	56.00
20031202	55.80
20031201	56.05
20031128	55.70
20031127	56.50
20031126	56.55
20031125	55.90
20031124	55.15
20031121	54.80
20031120	54.55
20031119	53.70
20031118	53.95
20031117	54.80
20031114	55.70
20031113	55.85
20031112	56.00
20031111	55.30
20031110	55.50
20031107	54.85
20031106	54.40
20031105	53.55
20031104	53.10
20031103	52.75
20031031	52.35
20031030	52.35
20031029	51.55
20031028	51.25
20031027	50.65
20031024	51.50
20031023	51.20
20031022	51.50
20031021	52.55
20031020	53.50
20031017	53.40
20031016	53.05
20031015	50.85
20031014	50.50
20031013	50.60
20031010	51.10
20031009	52.50
20031008	51.70
20031007	51.75
20031006	52.05
20031003	51.20
20031002	50.15
20031001	50.15
20030930	50.00
20030929	50.10
20030926	50.15
20030925	49.62
20030924	51.55
20030923	51.80
20030922	51.50
20030919	52.75
20030918	52.75
20030917	52.50
20030916	52.30
20030915	52.00
20030912	52.05
20030911	51.60
20030910	51.45
20030909	51.50
20030908	52.00
20030905	51.50
20030904	51.60
20030903	52.70
20030902	51.20
20030901	50.20
20030829	51.05
20030828	50.05
20030827	50.00
20030826	50.40
20030825	50.85
20030822	50.75

Datum	Slot
20030821	49.09
20030820	49.10
20030819	47.00
20030818	47.00
20030815	47.00
20030814	46.70
20030813	46.95
20030812	47.72
20030811	48.00
20030808	47.15
20030807	47.85
20030806	48.23
20030805	48.40
20030804	48.35
20030801	49.00
20030731	47.71
20030730	47.45
20030729	47.22
20030728	47.08
20030725	46.90
20030724	46.61
20030723	46.20
20030722	46.26
20030721	46.16
20030718	46.17
20030717	46.42
20030716	46.57
20030715	46.50
20030714	46.30
20030711	45.90
20030710	45.97
20030709	45.80
20030708	45.91
20030707	45.50
20030704	44.10
20030703	44.63
20030702	43.90
20030701	44.26
20030630	45.13
20030627	45.18
20030626	43.77
20030625	43.50
20030624	43.00
20030623	43.40
20030620	43.26
20030619	43.41
20030618	43.75
20030617	43.32
20030616	43.06
20030613	43.60
20030612	42.86
20030611	43.49
20030610	43.36
20030609	43.36
20030606	43.14
20030605	43.20
20030604	44.59
20030603	40.62
20030602	39.94
20030530	39.04
20030529	38.93
20030528	38.35
20030527	37.57
20030526	38.40
20030523	38.69
20030522	39.37
20030521	38.90
20030520	39.80
20030519	39.30
20030516	40.90
20030515	40.42
20030514	40.65
20030513	40.40
20030512	40.08
20030509	40.28
20030508	39.78
20030507	40.93
20030506	40.67
20030505	40.79
20030502	40.43
20030501	40.72
20030430	40.72
20030429	41.03
20030428	40.38
20030425	39.79
20030424	40.75
20030423	40.94
20030422	40.79
20030421	40.85
20030418	40.85
20030417	40.85
20030416	40.17
20030415	41.80
20030414	40.83
20030411	40.20
20030410	40.49
20030409	40.78
20030408	41.34
20030407	42.18
20030404	40.88
20030403	39.61
20030402	39.86
20030401	39.35
20030331	38.67
20030328	39.00
20030327	39.06
20030326	39.61
20030325	38.71
20030324	38.62
20030321	38.87
20030320	38.30
20030319	37.86
20030318	36.54
20030317	34.29
20030314	33.89
20030313	34.18
20030312	33.63
20030311	34.20
20030310	34.60
20030307	35.71
20030306	36.50
20030305	36.85
20030304	37.82
20030303	38.25
20030228	37.84
20030227	37.00
20030226	36.71
20030225	37.45
20030224	38.54
20030221	38.46
20030220	38.78
20030219	38.93
20030218	37.99
20030217	37.64
20030214	37.86
20030213	35.75
20030212	37.07
20030211	37.70
20030210	37.25
20030207	37.15
20030206	37.75
20030205	37.48
20030204	37.31
20030203	38.23
20030131	37.75
20030130	37.55
20030129	37.21
20030128	38.25
20030127	38.15
20030124	39.45
20030123	39.60
20030122	39.70
20030121	39.78
20030120	39.80
20030117	40.15
20030116	40.30
20030115	40.80
20030114	40.95
20030113	40.90
20030110	40.85
20030109	40.89
20030108	41.00
20030107	41.47
20030106	41.62
20030103	41.87
20030102	41.43
20030101	41.13
20021231	41.13
20021230	40.70
20021227	40.53
20021226	40.54
20021225	40.54
20021224	40.54
20021223	40.65
20021220	40.54
20021219	40.70
20021218	40.99
20021217	40.97
20021216	40.94
20021213	40.81
20021212	40.62
20021211	40.50
20021210	40.94
20021209	41.55
20021206	41.56
20021205	42.00
20021204	42.22
20021203	41.93
20021202	42.01
20021129	41.84
20021128	41.91
20021127	42.25
20021126	42.50
20021125	42.42
20021122	42.46
20021121	41.18
20021120	40.97
20021119	40.60
20021118	40.75
20021115	40.45

Datum	Slot
20021114	39.10
20021113	38.64
20021112	39.32
20021111	38.93
20021108	39.10
20021107	39.92
20021106	40.00
20021105	39.85
20021104	41.00
20021101	40.25
20021031	39.46
20021030	39.43
20021029	38.76
20021028	39.15
20021025	38.67
20021024	38.50
20021023	38.51
20021022	38.14
20021021	38.00
20021018	38.04
20021017	39.46
20021016	37.84
20021015	38.89
20021014	36.31
20021011	35.58
20021010	33.20
20021009	33.49
20021008	34.28
20021007	34.00
20021004	35.45
20021003	36.70
20021002	37.00
20021001	36.00
20020930	35.25
20020927	36.99
20020926	36.59
20020925	36.61
20020924	36.68
20020923	36.40
20020920	36.62
20020919	36.90
20020918	36.91
20020917	36.99
20020916	37.52
20020913	38.02
20020912	38.60
20020911	39.02
20020910	39.01
20020909	37.10
20020906	36.99
20020905	38.67
20020904	39.18
20020903	39.92
20020902	40.50
20020830	40.55
20020829	39.69
20020828	40.77
20020827	41.85
20020826	41.54
20020823	41.00
20020822	39.70
20020821	37.98
20020820	38.25
20020819	38.29
20020816	37.74
20020815	38.25
20020814	38.05
20020813	38.31
20020812	38.33
20020809	38.13
20020808	38.32
20020807	38.46
20020806	40.50
20020805	37.86
20020802	38.55
20020801	39.70
20020731	40.40
20020730	39.00
20020729	39.00
20020726	38.99
20020725	38.52
20020724	38.59
20020723	39.40
20020722	39.25
20020719	39.50
20020718	40.75
20020717	41.10
20020716	41.60
20020715	41.75
20020712	42.89
20020711	42.00
20020710	42.90
20020709	43.70
20020708	44.00
20020705	43.94
20020704	43.30
20020703	42.94
20020702	43.17
20020701	44.29
20020628	43.70
20020627	42.53
20020626	42.25
20020625	43.38
20020624	43.12
20020621	43.60
20020620	43.94
20020619	44.36
20020618	43.94
20020617	43.93
20020614	43.72
20020613	43.90
20020612	44.88
20020611	45.05
20020610	45.39
20020607	44.70
20020606	45.89
20020605	45.20
20020604	44.20
20020603	45.25
20020531	44.79
20020530	45.70
20020529	45.95
20020528	45.90
20020527	45.11
20020524	45.85
20020523	45.65
20020522	46.31
20020521	47.20
20020520	49.07
20020517	49.30
20020516	49.00
20020515	49.60
20020514	50.00
20020513	50.45
20020510	51.00
20020509	50.00
20020508	50.75
20020507	50.50
20020506	50.50
20020503	50.50
20020502	50.30
20020501	50.00
20020430	50.00
20020429	49.52
20020426	49.70
20020425	49.80
20020424	49.90
20020423	49.98
20020422	49.76
20020419	50.00
20020418	50.20
20020417	49.99
20020416	50.50
20020415	51.20
20020412	51.00
20020411	49.00
20020410	48.35
20020409	48.67
20020408	48.74
20020405	48.95
20020404	49.24
20020403	49.30
20020402	49.34
20020401	48.88
20020329	48.88
20020328	48.88
20020327	48.88
20020326	49.00
20020325	49.10
20020322	48.85
20020321	48.61
20020320	48.76
20020319	49.24
20020318	49.24
20020315	49.34
20020314	49.44
20020313	49.39
20020312	49.04
20020311	49.10
20020308	49.10
20020307	48.90
20020306	48.95
20020305	48.74
20020304	49.00
20020301	48.00
20020228	47.71
20020227	48.40
20020226	47.89
20020225	47.75
20020222	48.00
20020221	48.27
20020220	48.40
20020219	48.81
20020218	48.10
20020215	47.85
20020214	47.00
20020213	48.00
20020212	48.30
20020211	48.04
20020208	47.30

Datum	Slot
20020207	46.99
20020206	47.05
20020205	46.90
20020204	46.94
20020201	47.00
20020131	46.65
20020130	46.80
20020129	46.87
20020128	46.30
20020125	45.96
20020124	45.80
20020123	45.00
20020122	45.00
20020121	45.50
20020118	44.95
20020117	44.20
20020116	44.34
20020115	44.40
20020114	44.60
20020111	45.04
20020110	44.88
20020109	45.89
20020108	46.00
20020107	46.10
20020104	46.00
20020103	44.76
20020102	44.90
20020101	44.25
20011231	44.25
20011228	44.25
20011227	44.00
20011226	44.00
20011225	44.00
20011224	44.00
20011221	44.00
20011220	43.15
20011219	43.00
20011218	41.80
20011217	42.57
20011214	42.37
20011213	42.05
20011212	43.69
20011211	43.85
20011210	43.78
20011207	43.62
20011206	43.31
20011205	43.35
20011204	42.80
20011203	42.60
20011130	43.32
20011129	42.69
20011128	42.01
20011127	42.52
20011126	41.52
20011123	42.99
20011122	43.38
20011121	43.40
20011120	43.90
20011119	43.96
20011116	43.65
20011115	42.90
20011114	43.81
20011113	43.00
20011112	41.99
20011109	42.50
20011108	42.50
20011107	42.00
20011106	42.00
20011105	42.80
20011102	43.05
20011101	42.60
20011031	41.82
20011030	42.20
20011029	42.27
20011026	42.13
20011025	42.13
20011024	41.45
20011023	40.96
20011022	40.46
20011019	40.20
20011018	40.52
20011017	40.53
20011016	40.70
20011015	40.70
20011012	41.50
20011011	42.17
20011010	40.85
20011009	40.64
20011008	41.22
20011005	41.40
20011004	40.98
20011003	41.20
20011002	41.15
20011001	40.95
20010928	39.99
20010927	39.99
20010926	39.89
20010925	39.85
20010924	40.03
20010921	38.52
20010920	39.69
20010919	40.68
20010918	40.39
20010917	40.50
20010914	40.70
20010913	41.80
20010912	42.10
20010911	42.30
20010910	42.85
20010907	43.50
20010906	44.00
20010905	46.00
20010904	46.70
20010903	46.50
20010831	45.85
20010830	45.80
20010829	46.02
20010828	46.05
20010827	46.04
20010824	45.70
20010823	45.58
20010822	45.40
20010821	45.41
20010820	45.27
20010817	45.70
20010816	45.60
20010815	45.80
20010814	45.75
20010813	45.24
20010810	45.15
20010809	45.00
20010808	45.00
20010807	45.00
20010806	44.92
20010803	44.36
20010802	44.49
20010801	44.80
20010731	44.70
20010730	44.00
20010727	43.80
20010726	43.90
20010725	44.52
20010724	45.84
20010723	46.01
20010720	46.25
20010719	46.19
20010718	46.54
20010717	46.66
20010716	46.90
20010713	46.75
20010712	46.75
20010711	46.75
20010710	46.74
20010709	46.30
20010706	45.42
20010705	46.52
20010704	47.05
20010703	47.06
20010702	46.57
20010629	46.90
20010628	46.25
20010627	46.00
20010626	46.55
20010625	47.21
20010622	46.76
20010621	45.13
20010620	45.30
20010619	47.14
20010618	47.20
20010615	46.70
20010614	48.20
20010613	49.48
20010612	49.49
20010611	49.50
20010608	49.59
20010607	50.00
20010606	50.00
20010605	49.05
20010604	48.50
20010601	48.50
20010531	48.50
20010530	49.05
20010529	49.00
20010528	49.47
20010525	49.70
20010524	49.47
20010523	49.25
20010522	49.95
20010521	50.00
20010518	49.99
20010517	49.49
20010516	48.50
20010515	49.50
20010514	47.41
20010511	46.59
20010510	46.59
20010509	45.65
20010508	45.65
20010507	45.85
20010504	45.85

Datum	Slot
20010503	45.65
20010502	45.59
20010501	47.00
20010430	47.00
20010427	46.50
20010426	46.85
20010425	46.89
20010424	46.89
20010423	46.64
20010420	47.00
20010419	47.40
20010418	46.99
20010417	45.49
20010416	45.00
20010413	45.00
20010412	45.00
20010411	44.95
20010410	44.95
20010409	45.00
20010406	44.70
20010405	43.90
20010404	43.95
20010403	43.80
20010402	43.74
20010330	43.69
20010329	43.38
20010328	43.49
20010327	43.47
20010326	43.80
20010323	42.75
20010322	43.00
20010321	42.80
20010320	43.25
20010319	43.20
20010316	43.70
20010315	43.70
20010314	43.80
20010313	43.80
20010312	44.30
20010309	44.25
20010308	43.95
20010307	44.00
20010306	44.20
20010305	44.15
20010302	43.95
20010301	43.75
20010228	44.10
20010227	43.95
20010226	43.60
20010223	43.50
20010222	44.00
20010221	44.00
20010220	43.15
20010219	43.30
20010216	42.40
20010215	40.83
20010214	39.98
20010213	40.15
20010212	40.01
20010209	40.15
20010208	40.10
20010207	40.13
20010206	40.25
20010205	40.79
20010202	40.10
20010201	39.00
20010131	39.00
20010130	38.60
20010129	39.40
20010126	39.61
20010125	39.61
20010124	39.95
20010123	39.95
20010122	40.00
20010119	40.00
20010118	40.00
20010117	40.40
20010116	40.50
20010115	40.80
20010112	40.61
20010111	40.70
20010110	40.40
20010109	40.65
20010108	41.04
20010105	40.82
20010104	40.80
20010103	39.84
20010102	39.10
20010101	40.00
20001229	40.00
20001228	40.00
20001227	40.00
20001226	39.80
20001225	39.80
20001222	39.80
20001221	39.50
20001220	39.50
20001219	40.00
20001218	38.85
20001215	39.00
20001214	39.50
20001213	39.80
20001212	39.50
20001211	38.95
20001208	38.95
20001207	39.00
20001206	40.50
20001205	41.40
20001204	41.47
20001201	40.50
20001130	40.45
20001129	40.00
20001128	40.10
20001127	41.00
20001124	40.53
20001123	41.25
20001122	41.50
20001121	41.30
20001120	41.45
20001117	41.40
20001116	41.40
20001115	41.35
20001114	40.90
20001113	40.90
20001110	41.00
20001109	41.10
20001108	41.50
20001107	41.88
20001106	42.00
20001103	41.75
20001102	41.30
20001101	42.00
20001031	38.85
20001030	38.85
20001027	38.80
20001026	38.10
20001025	37.84
20001024	38.80
20001023	38.85
20001020	39.20
20001019	39.30
20001018	39.30
20001017	38.64
20001016	39.44
20001013	38.79
20001012	38.25
20001011	38.64
20001010	38.90
20001009	39.90
20001006	39.70
20001005	39.81
20001004	40.19
20001003	39.82
20001002	40.05
20000929	39.87
20000928	39.92
20000927	40.20
20000926	39.65
20000925	39.10
20000922	39.20
20000921	39.65
20000920	39.90
20000919	38.97
20000918	39.00
20000915	40.40
20000914	40.10
20000913	38.31
20000912	38.15
20000911	38.02
20000908	38.98
20000907	38.15
20000906	38.94
20000905	38.50
20000904	38.50
20000901	39.00
20000831	39.84
20000830	39.37
20000829	39.70
20000828	39.30
20000825	39.85
20000824	39.65
20000823	39.95
20000822	39.94
20000821	40.95
20000818	39.92
20000817	40.50
20000816	40.73
20000815	41.50
20000814	41.43
20000811	41.00
20000810	41.20
20000809	39.40
20000808	39.40
20000807	40.11
20000804	40.15
20000803	39.45
20000802	39.45
20000801	39.40
20000731	39.70
20000728	39.45

« 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%