DSM koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: DSM

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080724	33.31
20080723	34.82
20080722	35.59
20080721	36.20
20080718	34.38
20080717	34.55
20080716	32.75
20080715	33.38
20080714	33.87
20080711	34.11
20080710	35.02
20080709	35.77
20080708	34.93
20080707	36.10
20080704	36.46
20080703	35.77
20080701	36.43
20080626	37.65
20080624	37.77
20080623	38.14
20080620	38.50
20080619	39.37
20080618	39.07
20080613	40.25
20080612	39.25
20080611	38.14
20080610	38.92
20080609	38.66
20080606	38.69
20080605	39.67
20080604	39.51
20080603	39.66
20080602	38.76
20080530	39.41
20080529	39.02
20080528	37.96
20080527	36.95
20080526	37.19
20080523	37.35
20080522	37.53
20080521	37.36
20080520	37.10
20080519	37.42
20080516	36.51
20080515	36.04
20080513	35.60
20080512	35.47
20080509	35.37
20080508	35.82
20080507	35.77
20080505	35.37
20080502	35.21
20080501	34.63
20080430	34.63
20080429	34.32
20080428	33.48
20080425	33.34
20080424	33.10
20080423	33.00
20080422	33.25
20080421	33.40
20080418	33.36
20080417	32.61
20080416	32.73
20080415	32.48
20080414	32.84
20080411	32.73
20080410	32.37
20080409	32.60
20080408	32.06
20080407	31.87
20080405	31.30
20080401	31.14
20080331	30.55
20080328	30.05
20080327	30.38
20080326	30.67
20080325	28.06
20080321	27.25
20080320	27.25
20080319	27.62
20080318	27.68
20080317	26.80
20080314	27.53
20080313	27.84
20080312	28.15
20080305	29.28
20080304	28.24
20080303	28.47
20080229	29.15
20080228	29.29
20080227	30.16
20080226	30.60
20080225	30.12
20080222	30.02
20080221	29.32
20080220	29.25
20080219	29.58
20080214	27.30
20080211	27.01
20080208	26.94
20080207	28.32
20080206	29.41
20080205	27.91
20080204	29.03
20080201	28.54
20080131	28.22
20080130	28.21
20080129	28.59
20080128	27.48
20080125	28.16
20080124	28.44
20080123	27.10
20080122	27.35
20080121	26.46
20080118	28.92
20080117	28.78
20080115	29.41
20080114	30.92
20080111	30.42
20080110	30.36
20080109	30.71
20080108	30.01
20080107	30.12
20080104	31.14
20080103	32.47
20080102	32.40
20080101	32.33
20071231	32.33
20071228	32.25
20071227	32.07
20071226	32.55
20071224	32.55
20071221	32.09
20071220	32.41
20071219	32.74
20071218	32.91
20071217	33.99
20071214	34.38
20071213	34.23
20071212	35.17
20071211	34.57
20071210	34.45
20071207	34.21
20071206	34.36
20071205	34.28
20071204	33.81
20071203	34.28
20071130	34.01
20071129	33.85
20071128	33.73
20071127	33.01
20071126	32.48
20071123	32.92
20071122	32.11
20071121	32.48
20071120	33.62
20071119	33.56
20071116	34.29
20071115	35.05
20071114	35.38
20071113	35.28
20071112	35.83
20071109	36.02
20071108	37.03
20071107	37.75
20071106	38.69
20071105	38.25
20071102	38.40
20071101	38.48
20071031	39.14
20071030	38.84
20071029	38.58
20071026	38.29
20071025	38.46
20071024	39.18
20071023	38.85
20071022	38.11
20071019	39.05
20071018	39.46
20071017	39.44
20071016	39.36
20071015	39.55
20071012	39.87
20071011	39.75
20071010	39.77
20071009	39.61
20071008	39.28
20071005	39.16
20071004	38.90
20071003	39.09
20071002	39.33
20071001	39.17
20070928	37.85
20070927	38.11
20070926	36.71
20070925	36.19
20070924	36.12
20070921	36.42
20070920	36.49

Datum	Slot
20070919	36.46
20070918	36.14
20070917	35.80
20070914	36.21
20070913	36.35
20070912	36.34
20070911	36.50
20070910	36.70
20070907	36.74
20070906	37.48
20070905	37.12
20070904	37.65
20070903	37.70
20070831	37.53
20070830	37.12
20070829	37.02
20070828	36.80
20070827	37.40
20070824	37.10
20070823	37.11
20070822	36.92
20070821	37.06
20070820	36.10
20070817	35.51
20070816	35.71
20070815	36.67
20070814	36.72
20070813	36.91
20070810	35.85
20070809	36.37
20070808	37.46
20070807	37.56
20070806	37.39
20070803	37.71
20070802	38.00
20070801	37.70
20070731	38.05
20070730	37.50
20070727	36.62
20070726	37.72
20070725	36.61
20070724	36.65
20070723	37.65
20070720	37.77
20070719	37.67
20070718	37.43
20070717	37.49
20070716	37.89
20070713	37.82
20070712	37.56
20070711	37.41
20070710	37.37
20070709	37.58
20070706	37.39
20070705	37.09
20070704	36.96
20070703	36.68
20070702	36.62
20070629	36.55
20070628	36.80
20070627	36.01
20070626	36.17
20070625	36.78
20070622	36.61
20070621	36.80
20070620	37.20
20070619	37.28
20070618	37.51
20070615	36.87
20070614	37.84
20070613	37.21
20070612	37.03
20070611	37.58
20070608	37.34
20070607	36.68
20070606	37.08
20070605	38.30
20070604	37.95
20070601	36.92
20070531	36.92
20070530	36.79
20070529	36.92
20070528	36.67
20070525	36.76
20070524	36.72
20070523	36.72
20070522	37.47
20070521	35.95
20070518	35.13
20070517	34.99
20070516	34.80
20070515	34.75
20070514	34.95
20070511	35.12
20070510	35.18
20070509	35.00
20070508	34.65
20070507	34.94
20070504	35.07
20070503	35.04
20070502	35.04
20070501	35.09
20070430	35.09
20070427	34.99
20070426	35.40
20070425	35.49
20070424	35.52
20070423	35.54
20070420	35.79
20070419	35.45
20070418	35.49
20070417	34.55
20070416	34.72
20070413	34.08
20070412	34.01
20070411	34.03
20070410	34.34
20070409	34.11
20070406	34.11
20070405	34.11
20070404	33.73
20070403	33.91
20070402	33.45
20070330	33.54
20070329	34.28
20070328	33.65
20070327	34.06
20070326	34.31
20070323	34.80
20070322	34.71
20070321	34.15
20070320	33.40
20070319	33.43
20070316	33.11
20070315	33.49
20070314	32.89
20070313	33.24
20070312	33.75
20070309	33.52
20070308	33.12
20070307	32.82
20070306	31.63
20070305	31.85
20070302	32.16
20070301	31.96
20070228	32.75
20070227	33.24
20070226	34.13
20070223	33.96
20070222	33.57
20070221	34.46
20070220	34.68
20070219	35.04
20070216	34.85
20070215	34.71
20070214	34.42
20070213	38.50
20070212	38.52
20070209	38.91
20070208	38.87
20070207	39.32
20070206	38.60
20070205	38.60
20070202	38.78
20070201	38.71
20070131	38.04
20070130	38.39
20070129	38.60
20070126	38.43
20070125	38.58
20070124	38.99
20070123	38.45
20070122	38.23
20070119	38.81
20070118	38.16
20070117	37.48
20070116	37.60
20070115	37.61
20070112	37.59
20070111	37.39
20070110	36.82
20070109	37.22
20070108	36.69
20070105	36.72
20070104	37.05
20070103	37.34
20070102	37.65
20070101	37.43
20061229	37.43
20061228	37.30
20061227	37.43
20061226	36.88
20061225	36.88
20061222	36.88
20061221	37.19
20061220	37.37
20061219	37.15
20061218	37.40
20061215	37.20
20061214	37.15

Datum	Slot
20061213	37.16
20061212	37.00
20061211	36.66
20061208	36.26
20061207	36.20
20061206	36.26
20061205	36.35
20061204	35.90
20061201	35.78
20061130	35.99
20061129	36.52
20061128	36.14
20061127	36.41
20061124	37.35
20061123	37.62
20061122	37.48
20061121	37.65
20061120	37.42
20061117	37.01
20061116	37.71
20061115	37.60
20061114	37.30
20061113	37.07
20061110	37.02
20061109	36.83
20061108	36.73
20061107	36.61
20061106	36.50
20061103	36.41
20061102	36.42
20061101	36.40
20061031	35.71
20061030	35.42
20061027	35.82
20061026	35.59
20061025	37.10
20061024	36.87
20061023	36.47
20061020	36.15
20061019	36.31
20061018	36.10
20061017	35.69
20061016	36.07
20061013	35.87
20061012	36.01
20061011	35.66
20061010	35.75
20061009	36.30
20061006	36.00
20061005	35.52
20061004	35.19
20061003	34.90
20061002	34.90
20060929	34.59
20060928	34.63
20060927	33.39
20060926	33.47
20060925	33.14
20060922	33.01
20060921	33.58
20060920	33.10
20060919	32.64
20060918	32.93
20060915	32.67
20060914	32.35
20060913	32.33
20060912	31.95
20060911	31.06
20060908	31.01
20060907	30.86
20060906	30.95
20060905	31.48
20060904	31.43
20060901	30.88
20060831	30.88
20060830	31.02
20060829	31.00
20060828	30.67
20060825	30.20
20060824	29.95
20060823	29.57
20060822	29.63
20060821	29.59
20060818	29.86
20060817	29.43
20060816	29.39
20060815	29.21
20060814	29.17
20060811	29.26
20060810	28.58
20060809	28.65
20060808	28.85
20060807	29.27
20060804	30.06
20060803	29.80
20060802	29.98
20060801	30.06
20060731	30.60
20060728	30.81
20060727	31.81
20060726	33.99
20060725	33.52
20060724	33.18
20060721	32.86
20060720	33.19
20060719	33.09
20060718	32.59
20060717	32.67
20060714	33.06
20060713	33.29
20060712	33.61
20060711	33.53
20060710	33.39
20060707	33.17
20060706	33.06
20060705	33.07
20060704	33.27
20060703	33.14
20060630	32.56
20060629	32.44
20060628	31.61
20060627	31.83
20060626	31.85
20060623	31.60
20060622	31.38
20060621	31.41
20060620	30.97
20060619	31.15
20060616	30.86
20060615	30.86
20060614	30.86
20060613	30.70
20060612	31.30
20060609	31.69
20060608	32.03
20060607	32.72
20060606	32.87
20060605	33.10
20060602	33.25
20060601	33.31
20060531	33.09
20060530	32.94
20060529	33.56
20060526	33.75
20060525	33.42
20060524	33.19
20060523	33.25
20060522	32.35
20060519	33.37
20060518	33.50
20060517	34.22
20060516	34.96
20060515	35.17
20060512	35.95
20060511	36.75
20060510	36.82
20060509	37.00
20060508	36.81
20060505	37.08
20060504	36.47
20060503	36.21
20060502	35.83
20060501	36.16
20060428	36.16
20060427	37.32
20060426	36.99
20060425	36.69
20060424	37.49
20060421	37.90
20060420	36.83
20060419	36.22
20060418	35.92
20060417	35.39
20060414	35.39
20060413	35.39
20060412	35.68
20060411	35.98
20060410	36.55
20060407	36.85
20060406	37.02
20060405	37.00
20060404	37.34
20060403	37.01
20060331	37.68
20060330	38.44
20060329	38.27
20060328	38.65
20060327	39.67
20060324	39.70
20060323	38.90
20060322	39.00
20060321	37.89
20060320	37.53
20060317	37.28
20060316	36.75
20060315	36.71
20060314	36.53
20060313	36.49
20060310	35.78
20060309	35.00

Datum	Slot
20060308	34.42
20060307	34.80
20060306	34.30
20060303	34.15
20060302	34.38
20060301	34.90
20060228	34.90
20060227	34.78
20060224	34.66
20060223	34.77
20060222	35.17
20060221	34.65
20060220	34.55
20060217	34.54
20060216	34.78
20060215	35.58
20060214	35.88
20060213	35.74
20060210	35.40
20060209	35.47
20060208	37.04
20060207	37.51
20060206	37.25
20060203	36.78
20060202	36.96
20060201	37.45
20060131	36.82
20060130	36.58
20060127	36.52
20060126	35.65
20060125	35.16
20060124	34.90
20060123	35.11
20060120	35.07
20060119	35.33
20060118	35.62
20060117	35.33
20060116	35.90
20060113	35.00
20060112	35.07
20060111	34.83
20060110	34.09
20060109	34.19
20060106	34.34
20060105	34.33
20060104	34.69
20060103	34.82
20060102	34.64
20051230	34.50
20051229	34.76
20051228	35.00
20051227	35.05
20051226	34.95
20051223	34.95
20051222	34.95
20051221	35.08
20051220	34.96
20051219	35.22
20051216	34.94
20051215	35.01
20051214	34.81
20051213	35.16
20051212	34.45
20051209	33.96
20051208	33.76
20051207	33.65
20051206	33.76
20051205	33.10
20051202	33.37
20051201	32.10
20051130	31.43
20051129	31.28
20051128	31.40
20051125	31.28
20051124	31.30
20051123	31.56
20051122	31.46
20051121	31.34
20051118	31.61
20051117	31.45
20051116	31.37
20051115	31.55
20051114	31.40
20051111	31.13
20051110	30.74
20051109	30.83
20051108	30.90
20051107	31.00
20051104	30.89
20051103	30.88
20051102	30.40
20051101	30.72
20051031	29.95
20051028	29.55
20051027	29.78
20051026	30.09
20051025	29.62
20051024	30.03
20051021	29.47
20051020	30.56
20051019	30.34
20051018	30.79
20051017	30.75
20051014	30.78
20051013	31.08
20051012	31.67
20051011	32.25
20051010	32.54
20051007	32.55
20051006	32.24
20051005	32.80
20051004	33.23
20051003	33.20
20050930	32.69
20050929	32.45
20050928	32.65
20050927	32.52
20050926	33.07
20050923	32.90
20050922	32.97
20050921	33.22
20050920	33.50
20050919	33.25
20050916	33.17
20050915	33.11
20050914	33.15
20050913	33.47
20050912	33.34
20050909	32.95
20050908	32.96
20050907	33.15
20050906	32.40
20050905	32.39
20050902	32.40
20050901	31.42
20050831	31.40
20050830	31.38
20050829	31.30
20050826	31.30
20050825	31.20
20050824	31.20
20050823	31.45
20050822	31.50
20050819	31.05
20050818	30.85
20050817	30.90
20050816	30.83
20050815	30.92
20050812	30.98
20050811	31.15
20050810	31.25
20050809	30.85
20050808	30.98
20050805	30.80
20050804	31.35
20050803	31.48
20050802	31.48
20050801	31.50
20050729	31.38
20050728	31.12
20050727	31.17
20050726	30.42
20050725	30.60
20050722	30.65
20050721	30.50
20050720	30.40
20050719	30.40
20050718	30.00
20050715	29.88
20050714	29.77
20050713	29.98
20050712	29.80
20050711	29.17
20050708	28.92
20050707	28.73
20050706	29.08
20050705	29.10
20050704	29.15
20050701	28.98
20050630	28.30
20050629	28.12
20050628	28.00
20050627	28.17
20050624	28.30
20050623	28.65
20050622	28.52
20050621	28.48
20050620	28.52
20050617	28.30
20050616	28.60
20050615	28.50
20050614	28.98
20050613	29.12
20050610	28.88
20050609	28.77
20050608	28.50
20050607	28.52
20050606	28.30
20050603	28.23
20050602	28.23

Datum	Slot
20050601	27.90
20050531	27.23
20050530	27.55
20050527	27.75
20050526	27.83
20050525	27.92
20050524	27.38
20050523	27.35
20050520	27.33
20050519	27.05
20050518	26.80
20050517	26.52
20050516	26.42
20050513	26.48
20050512	26.67
20050511	26.75
20050510	26.33
20050509	26.50
20050506	26.98
20050505	26.80
20050504	26.95
20050503	26.50
20050502	26.52
20050429	25.95
20050428	26.08
20050427	26.48
20050426	27.17
20050425	27.10
20050422	26.65
20050421	26.90
20050420	27.00
20050419	26.98
20050418	27.15
20050415	27.52
20050414	28.15
20050413	28.33
20050412	28.42
20050411	28.88
20050408	28.75
20050407	29.38
20050406	29.27
20050405	27.83
20050404	27.83
20050401	27.73
20050331	27.17
20050330	26.73
20050329	26.92
20050328	27.35
20050325	27.35
20050324	27.35
20050323	27.02
20050322	27.23
20050321	27.25
20050318	27.00
20050317	27.00
20050316	27.23
20050315	26.95
20050314	26.83
20050311	26.95
20050310	26.95
20050309	27.20
20050308	26.80
20050307	27.02
20050304	26.95
20050303	26.52
20050302	26.42
20050301	26.67
20050228	26.83
20050225	26.83
20050224	27.05
20050223	26.90
20050222	26.55
20050221	26.65
20050218	27.15
20050217	26.30
20050216	25.65
20050215	25.52
20050214	25.40
20050211	25.17
20050210	24.86
20050209	24.67
20050208	24.71
20050207	24.32
20050204	24.20
20050203	24.06
20050202	24.05
20050201	23.80
20050131	23.83
20050128	23.64
20050127	23.67
20050126	23.54
20050125	23.43
20050124	23.61
20050121	23.86
20050120	24.10
20050119	24.14
20050118	23.86
20050117	23.86
20050114	23.79
20050113	23.62
20050112	23.55
20050111	23.07
20050110	23.26
20050107	23.51
20050106	23.33
20050105	23.70
20050104	24.00
20050103	24.00
20041231	23.81
20041230	23.81
20041229	23.80
20041228	23.76
20041227	23.69
20041224	23.83
20041223	23.65
20041222	23.81
20041221	23.85
20041220	23.70
20041217	23.52
20041216	23.70
20041215	23.51
20041214	23.45
20041213	23.30
20041210	23.18
20041209	22.92
20041208	23.25
20041207	23.23
20041206	23.00
20041203	22.90
20041202	23.05
20041201	22.92
20041130	22.63
20041129	22.88
20041126	22.77
20041125	22.97
20041124	22.63
20041123	22.52
20041122	22.53
20041119	22.58
20041118	22.81
20041117	22.68
20041116	22.49
20041115	22.33
20041112	22.08
20041111	22.09
20041110	21.93
20041109	21.57
20041108	21.46
20041105	21.42
20041104	21.39
20041103	21.39
20041102	21.61
20041101	21.45
20041029	21.33
20041028	21.17
20041027	21.42
20041026	21.58
20041025	21.61
20041022	21.60
20041021	21.25
20041020	21.02
20041019	21.23
20041018	21.05
20041015	21.00
20041014	21.00
20041013	21.04
20041012	20.95
20041011	21.25
20041008	21.50
20041007	21.43
20041006	21.28
20041005	21.36
20041004	21.25
20041001	21.06
20040930	21.00
20040929	20.85
20040928	20.90
20040927	20.59
20040924	20.40
20040923	20.01
20040922	20.09
20040921	19.99
20040920	19.98
20040917	19.98
20040916	19.92
20040915	19.99
20040914	19.91
20040913	20.03
20040910	19.83
20040909	19.89
20040908	20.00
20040907	20.00
20040906	19.98
20040903	20.05
20040902	20.00
20040901	19.95
20040831	19.99
20040830	19.98
20040827	20.04
20040826	19.91

» meer »

Stijgers:

Hoogste omzet:

Antonov	0,36	9,09%
UNIBAIL R...	144,80	3,83%
Vedior	15,63	1,96%
OCE	6,80	1,95%
Ballast N...	19,15	1,00%

Fortis	15790095
ING	15299737
Royal Dut...	13105206
Ahold	11721709
Aegon	11173778

Dalers:

Laagste omzet:

TNT	22,00	-15,90%
Qurius	0,51	-13,56%
USG People	10,19	-12,83%
Unit 4 Ag...	13,94	-7,74%
Corporate...	9,95	-7,36%

Hunter Douglas...	357
Van Lanschot...	622
Telegraaf	3517
Tele Atlas	4117
Eriks Groep...	9122

AEX	396,65	-2,15%
AMX	546,33	-3,26%
BEL	3.107,22	-1,20%
BSE 20	2.257,05	1,40%
CAC 40	4.347,99	-1,38%
DAX	6.440,70	-1,46%
Dow Jones	11.489,65	-1,23%
FTSE	5.362,30	-1,61%
HangSeng	23.087,72	-0,20%

Jakarta	13.603,31	2,18%
KLSE	2.977,91	-0,04%
Nasdaq	2.304,55	-0,92%
Nikkei	1.141,59	0,19%
S&P	1.268,53	-1,07%
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	8,09	-2,29%
Ahold	7,40	-3,58%
Akzo nobel	42,46	-2,70%
Arcelor ...	48,68	-3,98%
ASML	14,23	-3,79%
Corio	53,65	-0,59%
Corporat...	9,95	-7,36%
DSM	33,31	-4,34%
Elsevier	10,18	0,89%
Fortis	10,03	-0,99%
Hagemeyer