Akzo nobel koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Akzo nobel

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080723	43.64
20080722	43.24
20080721	43.15
20080718	42.62
20080717	42.67
20080716	40.49
20080715	40.46
20080714	41.00
20080711	40.41
20080710	42.81
20080709	42.40
20080708	41.38
20080707	42.78
20080704	42.10
20080703	42.62
20080701	42.55
20080626	43.87
20080624	42.56
20080623	43.10
20080620	43.90
20080619	45.18
20080618	46.81
20080613	49.12
20080612	49.23
20080611	49.30
20080610	50.11
20080609	50.87
20080606	52.00
20080605	52.90
20080604	52.75
20080603	51.90
20080602	53.23
20080530	54.41
20080529	53.75
20080528	53.11
20080527	51.64
20080526	51.87
20080523	52.03
20080522	52.77
20080521	53.17
20080520	53.15
20080519	53.78
20080516	52.53
20080515	53.02
20080513	51.48
20080512	51.55
20080509	51.30
20080508	51.72
20080507	51.87
20080505	53.65
20080502	54.20
20080501	54.49
20080430	54.49
20080429	54.00
20080428	54.00
20080425	53.67
20080424	53.11
20080423	54.66
20080422	53.55
20080421	57.05
20080418	56.67
20080417	56.80
20080416	57.11
20080415	56.32
20080414	55.90
20080411	55.44
20080410	55.40
20080409	56.14
20080408	55.20
20080407	54.26
20080405	53.28
20080401	50.71
20080331	50.82
20080328	51.16
20080327	51.55
20080326	51.43
20080325	50.66
20080321	51.32
20080320	51.32
20080319	50.82
20080318	51.23
20080317	50.28
20080314	52.14
20080313	51.70
20080312	52.93
20080305	47.85
20080304	46.61
20080303	48.39
20080229	48.70
20080228	49.97
20080227	51.25
20080226	51.71
20080225	51.18
20080222	50.34
20080221	50.64
20080220	49.99
20080219	51.18
20080214	49.50
20080211	47.65
20080208	47.79
20080207	47.51
20080206	48.77
20080205	48.32
20080204	50.68
20080201	49.63
20080131	49.34
20080130	46.20
20080129	46.42
20080128	43.73
20080125	44.99
20080124	44.90
20080123	42.00
20080122	44.71
20080121	44.50
20080118	48.99
20080117	48.99
20080115	50.75
20080114	51.40
20080111	49.96
20080110	49.11
20080109	51.80
20080108	53.27
20080107	53.18
20080104	53.75
20080103	55.85
20080102	54.75
20080101	54.79
20071231	54.79
20071228	54.18
20071227	53.56
20071226	53.70
20071224	53.70
20071221	53.25
20071220	52.63
20071219	52.69
20071218	52.61
20071217	52.44
20071214	52.90
20071213	52.66
20071212	53.53
20071211	54.10
20071210	54.27
20071207	54.60
20071206	53.62
20071205	52.53
20071204	52.15
20071203	52.34
20071130	52.40
20071129	51.60
20071128	51.60
20071127	50.75
20071126	50.36
20071123	50.88
20071122	49.28
20071121	49.00
20071120	50.34
20071119	50.05
20071116	51.79
20071115	52.64
20071114	52.96
20071113	52.28
20071112	52.84
20071109	53.93
20071108	54.63
20071107	55.17
20071106	56.15
20071105	56.72
20071102	57.25
20071101	56.51
20071031	55.53
20071030	54.78
20071029	54.71
20071026	54.43
20071025	54.90
20071024	55.50
20071023	57.55
20071022	58.73
20071019	59.65
20071018	60.04
20071017	60.43
20071016	60.27
20071015	60.06
20071012	60.45
20071011	60.05
20071010	60.04
20071009	59.97
20071008	60.00
20071005	59.95
20071004	59.75
20071003	59.52
20071002	59.52
20071001	59.99
20070928	57.80
20070927	58.37
20070926	57.86
20070925	55.92
20070924	56.47
20070921	57.00
20070920	56.28
20070919	56.88

Datum	Slot
20070918	55.77
20070917	54.70
20070914	55.64
20070913	56.10
20070912	55.76
20070911	55.52
20070910	54.90
20070907	55.52
20070906	56.63
20070905	56.22
20070904	57.77
20070903	58.03
20070831	57.77
20070830	56.97
20070829	55.33
20070828	55.07
20070827	55.71
20070824	56.47
20070823	56.62
20070822	55.93
20070821	54.66
20070820	54.25
20070817	52.80
20070816	52.56
20070815	57.00
20070814	57.95
20070813	58.05
20070810	56.68
20070809	59.07
20070808	59.60
20070807	58.29
20070806	59.13
20070803	59.55
20070802	60.18
20070801	60.14
20070731	60.55
20070730	59.97
20070727	60.59
20070726	61.45
20070725	62.71
20070724	63.33
20070723	62.90
20070720	63.02
20070719	63.96
20070718	63.37
20070717	63.90
20070716	64.13
20070713	63.47
20070712	64.08
20070711	64.00
20070710	64.12
20070709	65.00
20070706	64.72
20070705	63.82
20070704	63.71
20070703	63.51
20070702	63.97
20070629	63.96
20070628	63.93
20070627	62.73
20070626	63.00
20070625	63.70
20070622	63.05
20070621	62.72
20070620	63.15
20070619	61.09
20070618	60.94
20070615	61.58
20070614	61.40
20070613	60.30
20070612	60.75
20070611	60.05
20070608	59.20
20070607	59.19
20070606	59.65
20070605	60.43
20070604	60.62
20070601	60.65
20070531	60.65
20070530	59.82
20070529	59.87
20070528	59.71
20070525	59.55
20070524	60.06
20070523	60.16
20070522	60.80
20070521	59.96
20070518	60.21
20070517	59.55
20070516	59.10
20070515	59.51
20070514	59.18
20070511	59.16
20070510	58.70
20070509	58.91
20070508	59.45
20070507	59.25
20070504	58.76
20070503	58.51
20070502	58.00
20070501	58.81
20070430	58.81
20070427	59.13
20070426	59.70
20070425	59.52
20070424	59.00
20070423	57.15
20070420	57.45
20070419	57.29
20070418	56.55
20070417	56.87
20070416	57.00
20070413	56.52
20070412	56.50
20070411	56.88
20070410	57.04
20070409	57.19
20070406	57.19
20070405	57.19
20070404	57.80
20070403	57.77
20070402	57.37
20070330	56.85
20070329	57.20
20070328	56.50
20070327	56.50
20070326	56.80
20070323	56.70
20070322	56.49
20070321	56.20
20070320	56.08
20070319	55.85
20070316	55.63
20070315	55.13
20070314	53.48
20070313	54.11
20070312	53.68
20070309	46.41
20070308	45.84
20070307	45.88
20070306	44.99
20070305	44.91
20070302	45.34
20070301	45.49
20070228	46.59
20070227	47.81
20070226	48.03
20070223	46.75
20070222	46.35
20070221	46.60
20070220	46.68
20070219	46.24
20070216	46.78
20070215	46.00
20070214	46.85
20070213	47.05
20070212	47.25
20070209	47.74
20070208	47.80
20070207	48.27
20070206	48.46
20070205	48.50
20070202	48.57
20070201	48.45
20070131	48.29
20070130	48.19
20070129	47.69
20070126	47.60
20070125	48.15
20070124	48.69
20070123	48.78
20070122	48.90
20070119	48.78
20070118	48.65
20070117	48.92
20070116	49.07
20070115	49.01
20070112	48.74
20070111	48.14
20070110	47.60
20070109	47.96
20070108	47.32
20070105	47.26
20070104	48.12
20070103	47.00
20070102	46.56
20070101	46.21
20061229	46.21
20061228	46.01
20061227	46.17
20061226	45.55
20061225	45.55
20061222	45.55
20061221	45.56
20061220	45.67
20061219	45.90
20061218	46.20
20061215	46.20
20061214	45.80
20061213	45.80

Datum	Slot
20061212	45.70
20061211	45.00
20061208	44.92
20061207	44.48
20061206	44.65
20061205	45.10
20061204	44.49
20061201	43.37
20061130	43.29
20061129	43.41
20061128	41.86
20061127	42.60
20061124	43.67
20061123	43.78
20061122	43.90
20061121	43.82
20061120	44.35
20061117	44.13
20061116	44.57
20061115	44.91
20061114	44.75
20061113	44.74
20061110	44.66
20061109	44.65
20061108	44.55
20061107	44.72
20061106	44.47
20061103	44.23
20061102	43.79
20061101	44.45
20061031	43.94
20061030	43.96
20061027	44.00
20061026	44.30
20061025	44.28
20061024	43.86
20061023	44.04
20061020	42.86
20061019	43.83
20061018	43.35
20061017	47.56
20061016	48.32
20061013	47.88
20061012	47.93
20061011	47.65
20061010	48.00
20061009	48.26
20061006	47.87
20061005	47.99
20061004	48.10
20061003	48.44
20061002	48.70
20060929	48.58
20060928	48.19
20060927	47.56
20060926	47.34
20060925	46.69
20060922	46.61
20060921	47.20
20060920	47.64
20060919	46.84
20060918	47.36
20060915	47.40
20060914	46.61
20060913	46.58
20060912	46.62
20060911	45.77
20060908	45.64
20060907	45.07
20060906	45.40
20060905	45.68
20060904	45.90
20060901	45.48
20060831	44.96
20060830	44.93
20060829	45.00
20060828	44.82
20060825	44.47
20060824	44.11
20060823	44.05
20060822	44.06
20060821	43.60
20060818	44.11
20060817	44.28
20060816	44.30
20060815	44.35
20060814	42.63
20060811	42.51
20060810	42.23
20060809	42.30
20060808	42.33
20060807	42.88
20060804	43.36
20060803	43.34
20060802	42.98
20060801	42.74
20060731	43.56
20060728	43.21
20060727	43.05
20060726	43.12
20060725	42.52
20060724	41.97
20060721	41.05
20060720	41.76
20060719	42.24
20060718	40.35
20060717	40.88
20060714	41.25
20060713	41.81
20060712	42.25
20060711	41.83
20060710	42.01
20060707	41.72
20060706	41.89
20060705	42.09
20060704	42.94
20060703	42.81
20060630	42.16
20060629	41.38
20060628	40.63
20060627	40.34
20060626	40.53
20060623	41.20
20060622	41.19
20060621	40.66
20060620	41.10
20060619	40.99
20060616	39.85
20060615	39.85
20060614	39.85
20060613	39.76
20060612	40.50
20060609	41.03
20060608	41.34
20060607	42.19
20060606	41.68
20060605	42.09
20060602	42.10
20060601	42.02
20060531	42.13
20060530	42.19
20060529	43.28
20060526	43.40
20060525	42.52
20060524	42.00
20060523	42.27
20060522	40.84
20060519	42.40
20060518	42.60
20060517	43.32
20060516	44.23
20060515	44.35
20060512	44.69
20060511	45.94
20060510	46.57
20060509	46.28
20060508	45.56
20060505	45.70
20060504	45.77
20060503	45.29
20060502	46.00
20060501	45.64
20060428	45.64
20060427	45.97
20060426	47.03
20060425	47.27
20060424	48.72
20060421	47.83
20060420	46.29
20060419	43.67
20060418	43.04
20060417	43.44
20060414	43.44
20060413	43.44
20060412	43.46
20060411	44.06
20060410	44.00
20060407	44.38
20060406	44.20
20060405	43.80
20060404	43.85
20060403	43.85
20060331	43.79
20060330	44.21
20060329	44.11
20060328	44.10
20060327	44.13
20060324	45.30
20060323	44.22
20060322	43.21
20060321	43.32
20060320	43.52
20060317	43.51
20060316	43.70
20060315	44.50
20060314	43.97
20060313	43.55
20060310	43.11
20060309	42.64
20060308	41.85

Datum	Slot
20060307	41.36
20060306	41.70
20060303	41.64
20060302	42.29
20060301	42.90
20060228	42.60
20060227	43.28
20060224	42.98
20060223	42.86
20060222	43.50
20060221	43.55
20060220	43.34
20060217	43.30
20060216	43.30
20060215	43.21
20060214	43.45
20060213	43.31
20060210	43.13
20060209	43.16
20060208	43.70
20060207	42.72
20060206	40.37
20060203	40.32
20060202	40.25
20060201	40.90
20060131	39.84
20060130	39.90
20060127	39.43
20060126	38.93
20060125	38.70
20060124	38.35
20060123	38.62
20060120	38.66
20060119	38.78
20060118	38.65
20060117	39.00
20060116	39.42
20060113	39.20
20060112	39.65
20060111	39.19
20060110	39.19
20060109	39.67
20060106	39.25
20060105	39.16
20060104	39.53
20060103	39.63
20060102	39.20
20051230	39.15
20051229	39.35
20051228	39.36
20051227	39.18
20051226	39.11
20051223	39.11
20051222	39.20
20051221	38.98
20051220	38.26
20051219	38.95
20051216	38.70
20051215	38.61
20051214	38.62
20051213	39.04
20051212	39.09
20051209	38.85
20051208	39.12
20051207	39.68
20051206	39.93
20051205	39.42
20051202	39.04
20051201	38.60
20051130	38.11
20051129	38.09
20051128	38.18
20051125	38.25
20051124	38.37
20051123	38.45
20051122	38.46
20051121	38.51
20051118	38.36
20051117	38.28
20051116	37.92
20051115	37.72
20051114	37.59
20051111	37.26
20051110	37.00
20051109	36.77
20051108	36.36
20051107	36.52
20051104	36.10
20051103	36.11
20051102	35.85
20051101	35.83
20051031	35.99
20051028	35.05
20051027	35.25
20051026	35.89
20051025	35.88
20051024	36.21
20051021	35.48
20051020	35.86
20051019	36.09
20051018	35.75
20051017	35.93
20051014	36.02
20051013	35.88
20051012	36.55
20051011	37.30
20051010	36.84
20051007	36.45
20051006	35.97
20051005	36.70
20051004	37.15
20051003	36.99
20050930	36.27
20050929	35.78
20050928	35.71
20050927	35.57
20050926	35.89
20050923	35.47
20050922	35.20
20050921	34.47
20050920	35.03
20050919	34.33
20050916	34.35
20050915	34.11
20050914	33.98
20050913	33.95
20050912	34.08
20050909	33.77
20050908	33.74
20050907	33.65
20050906	33.38
20050905	33.28
20050902	33.29
20050901	33.04
20050831	33.20
20050830	32.88
20050829	33.04
20050826	32.83
20050825	33.18
20050824	33.57
20050823	33.79
20050822	33.97
20050819	33.60
20050818	33.51
20050817	33.70
20050816	33.59
20050815	33.92
20050812	34.07
20050811	34.19
20050810	34.31
20050809	34.14
20050808	33.88
20050805	33.75
20050804	33.96
20050803	34.28
20050802	33.97
20050801	33.98
20050729	33.94
20050728	34.04
20050727	34.15
20050726	34.03
20050725	33.91
20050722	33.99
20050721	33.95
20050720	34.23
20050719	34.39
20050718	33.74
20050715	33.43
20050714	33.73
20050713	33.49
20050712	33.50
20050711	33.46
20050708	33.27
20050707	33.01
20050706	33.52
20050705	33.38
20050704	33.55
20050701	33.53
20050630	32.58
20050629	32.98
20050628	32.49
20050627	32.48
20050624	33.04
20050623	33.33
20050622	33.14
20050621	32.66
20050620	32.72
20050617	32.90
20050616	32.70
20050615	32.38
20050614	32.60
20050613	32.58
20050610	32.52
20050609	32.09
20050608	32.33
20050607	32.41
20050606	32.30
20050603	32.30
20050602	32.30
20050601	32.41

Datum	Slot
20050531	31.91
20050530	32.52
20050527	32.69
20050526	32.79
20050525	32.56
20050524	32.53
20050523	32.63
20050520	32.61
20050519	32.70
20050518	32.48
20050517	31.63
20050516	31.46
20050513	31.65
20050512	31.90
20050511	31.80
20050510	31.63
20050509	31.98
20050506	31.85
20050505	32.19
20050504	32.14
20050503	31.68
20050502	31.78
20050429	31.70
20050428	31.28
20050427	31.39
20050426	31.91
20050425	32.25
20050422	32.87
20050421	32.55
20050420	33.20
20050419	33.42
20050418	33.52
20050415	34.10
20050414	34.50
20050413	35.30
20050412	35.47
20050411	35.57
20050408	35.80
20050407	35.53
20050406	36.04
20050405	34.97
20050404	35.54
20050401	35.75
20050331	35.22
20050330	34.50
20050329	33.79
20050328	33.95
20050325	33.95
20050324	33.95
20050323	34.11
20050322	34.24
20050321	33.47
20050318	33.42
20050317	33.54
20050316	33.30
20050315	34.05
20050314	33.57
20050311	33.53
20050310	33.27
20050309	33.94
20050308	33.64
20050307	34.32
20050304	33.93
20050303	33.77
20050302	33.87
20050301	33.43
20050228	34.05
20050225	33.49
20050224	33.71
20050223	33.93
20050222	34.36
20050221	34.47
20050218	34.51
20050217	34.14
20050216	34.07
20050215	33.33
20050214	32.63
20050211	32.68
20050210	32.11
20050209	32.02
20050208	31.26
20050207	31.79
20050204	31.95
20050203	32.04
20050202	31.84
20050201	32.00
20050131	32.03
20050128	31.49
20050127	31.79
20050126	31.25
20050125	31.11
20050124	31.24
20050121	31.27
20050120	31.81
20050119	32.10
20050118	32.00
20050117	32.03
20050114	32.06
20050113	32.00
20050112	31.68
20050111	31.80
20050110	32.15
20050107	31.85
20050106	32.03
20050105	31.78
20050104	31.76
20050103	31.62
20041231	31.38
20041230	31.36
20041229	31.23
20041228	31.47
20041227	31.50
20041224	31.50
20041223	31.52
20041222	31.66
20041221	31.74
20041220	31.60
20041217	31.97
20041216	32.13
20041215	32.41
20041214	32.37
20041213	31.95
20041210	31.62
20041209	31.46
20041208	31.30
20041207	31.05
20041206	31.53
20041203	31.69
20041202	31.48
20041201	31.48
20041130	31.12
20041129	31.41
20041126	31.52
20041125	31.49
20041124	31.18
20041123	31.12
20041122	31.18
20041119	30.91
20041118	31.16
20041117	31.05
20041116	31.21
20041115	31.10
20041112	31.10
20041111	31.00
20041110	30.66
20041109	30.57
20041108	30.45
20041105	30.10
20041104	29.91
20041103	30.11
20041102	29.95
20041101	29.40
20041029	29.49
20041028	29.05
20041027	29.37
20041026	29.14
20041025	29.11
20041022	29.14
20041021	28.99
20041020	28.92
20041019	29.42
20041018	28.25
20041015	28.44
20041014	28.38
20041013	28.79
20041012	28.67
20041011	28.79
20041008	28.86
20041007	29.11
20041006	29.30
20041005	29.37
20041004	29.44
20041001	29.20
20040930	28.43
20040929	28.29
20040928	28.43
20040927	28.32
20040924	28.31
20040923	28.39
20040922	28.44
20040921	28.40
20040920	28.02
20040917	28.22
20040916	28.23
20040915	28.30
20040914	28.43
20040913	28.14
20040910	28.07
20040909	28.00
20040908	28.47
20040907	28.57
20040906	28.33
20040903	28.39
20040902	27.95
20040901	27.87
20040831	27.65
20040830	27.86
20040827	27.69
20040826	27.47
20040825	27.06

» meer »

Stijgers:

Hoogste omzet:

Antonov	0,36	9,09%
UNIBAIL R...	146,75	5,23%
OCE	6,89	3,30%
TomTom	17,36	3,27%
Vedior	15,63	1,96%

ING	8315441
Fortis	8034769
Ahold	5061745
Royal Dut...	4967305
KPN	4693530

Dalers:

Laagste omzet:

USG People	10,12	-13,43%
Qurius	0,55	-6,78%
Boskalis	34,19	-5,92%
Brunel In...	14,25	-5,13%
Randstad	18,78	-4,96%

Van Lanschot...	5
Hunter Douglas...	268
Telegraaf	394
Tele Atlas	2006
Macintosh	2924

AEX	401,16	-1,04%
AMX	551,26	-2,39%
BEL	3.114,11	-0,98%
BSE 20	14.777,01	-1,11%
CAC 40	4.362,44	-1,05%
DAX	6.467,35	-1,05%
Dow Jones	11.583,44	-0,16%
FTSE	5.413,10	-0,68%
HangSeng	23.087,72	-0,20%

Jakarta	2.257,05	1,40%
KLSE	1.141,59	0,19%
Nasdaq	2.306,41	0,11%
Nikkei	13.603,31	2,18%
S&P	1.278,76	0,14%
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	8,29	0,13%
Ahold	7,57	-1,43%
Akzo nobel	42,99	-1,49%
Arcelor ...	49,47	-2,43%
ASML	14,55	-1,62%
Corio	53,65	-0,59%
Corporat...	10,26	-4,47%
DSM	34,18	-1,84%
Elsevier	10,24	1,49%
Fortis	10,17	0,39%