Elsevier koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Elsevier

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080509	12.50
20080508	12.71
20080507	12.62
20080505	12.43
20080502	12.48
20080501	12.17
20080430	12.17
20080429	11.72
20080428	11.80
20080425	12.24
20080424	12.08
20080423	12.09
20080422	11.95
20080421	12.06
20080418	12.29
20080417	12.01
20080416	12.18
20080415	12.04
20080414	12.05
20080411	12.13
20080410	12.28
20080409	12.15
20080408	12.30
20080407	12.44
20080405	12.41
20080401	12.57
20080331	12.08
20080328	12.21
20080327	12.07
20080326	12.05
20080321	12.25
20080320	12.25
20080319	11.91
20080318	12.04
20080317	11.83
20080314	12.06
20080313	12.11
20080312	12.36
20080305	12.03
20080304	11.84
20080303	12.04
20080229	12.37
20080228	12.34
20080227	12.63
20080226	12.53
20080225	12.53
20080221	12.21
20080220	11.45
20080219	11.56
20080214	11.82
20080211	11.78
20080208	11.81
20080207	11.72
20080206	11.99
20080205	11.96
20080204	12.34
20080201	12.40
20080131	12.21
20080130	12.15
20080129	12.30
20080128	12.14
20080125	12.11
20080124	12.25
20080123	11.67
20080122	12.13
20080121	11.83
20080118	12.30
20080117	12.13
20080115	12.17
20080114	12.63
20080111	12.78
20080110	12.87
20080109	13.10
20080108	13.22
20080107	13.19
20080104	13.40
20080103	13.25
20080102	13.31
20080101	13.65
20071231	13.65
20071228	13.55
20071227	13.36
20071226	13.60
20071224	13.60
20071221	13.51
20071220	13.42
20071219	13.27
20071218	13.19
20071217	13.45
20071214	13.30
20071213	12.84
20071212	12.89
20071211	12.74
20071210	13.04
20071207	12.90
20071206	12.76
20071205	12.62
20071204	12.30
20071203	12.57
20071130	12.58
20071129	12.54
20071128	12.12
20071127	11.74
20071126	11.83
20071123	11.86
20071122	11.54
20071121	11.49
20071120	11.94
20071119	11.81
20071116	12.28
20071115	12.34
20071114	12.68
20071113	12.54
20071112	12.34
20071109	12.58
20071108	12.67
20071107	12.83
20071106	12.85
20071105	12.98
20071102	13.22
20071101	13.27
20071031	13.35
20071030	13.14
20071029	13.12
20071026	13.05
20071025	13.02
20071024	13.05
20071023	13.08
20071022	12.92
20071019	12.99
20071018	12.95
20071017	13.02
20071016	13.09
20071015	13.16
20071012	13.40
20071011	13.30
20071010	13.39
20071009	13.21
20071008	13.13
20071005	13.30
20071004	13.26
20071003	13.32
20071002	13.34
20071001	13.39
20070928	13.32
20070927	13.30
20070926	13.20
20070925	13.22
20070924	13.43
20070921	13.57
20070920	13.50
20070919	13.52
20070918	13.24
20070917	13.16
20070914	13.30
20070913	13.15
20070912	13.20
20070911	13.07
20070910	12.83
20070907	12.91
20070906	13.23
20070905	13.06
20070904	13.25
20070903	13.29
20070831	13.24
20070830	13.14
20070829	13.09
20070828	12.90
20070827	13.10
20070824	13.02
20070823	13.03
20070822	12.88
20070821	12.64
20070820	12.60
20070817	12.76
20070816	12.50
20070815	12.95
20070814	12.95
20070813	13.03
20070810	12.80
20070809	13.06
20070808	13.27
20070807	12.98
20070806	13.00
20070803	13.12
20070802	13.32
20070801	13.25
20070731	13.48
20070730	13.39
20070727	13.32
20070726	13.43
20070725	14.02
20070724	13.96
20070723	14.19
20070720	14.11
20070719	14.18
20070718	14.29
20070717	14.36
20070716	14.70
20070713	14.53

Datum	Slot
20070712	14.19
20070711	14.00
20070710	14.05
20070709	13.96
20070706	13.90
20070705	13.80
20070704	13.88
20070703	13.99
20070702	13.88
20070629	14.14
20070628	13.97
20070627	13.88
20070626	13.90
20070625	14.09
20070622	14.06
20070621	14.13
20070620	14.09
20070619	14.20
20070618	14.35
20070615	14.45
20070614	14.30
20070613	14.14
20070612	14.24
20070611	14.43
20070608	14.30
20070607	14.20
20070606	14.43
20070605	14.58
20070604	14.77
20070601	14.80
20070531	14.80
20070530	14.71
20070529	14.64
20070528	14.57
20070525	14.48
20070524	14.50
20070523	14.62
20070522	14.65
20070521	14.66
20070518	14.80
20070517	14.64
20070516	14.72
20070515	14.68
20070514	14.39
20070511	14.48
20070510	14.11
20070509	14.21
20070508	14.12
20070507	14.59
20070504	14.16
20070503	13.70
20070502	13.85
20070501	13.81
20070430	13.81
20070427	13.75
20070426	13.72
20070425	13.69
20070424	13.65
20070423	13.72
20070420	13.60
20070419	13.73
20070418	13.70
20070417	13.65
20070416	13.51
20070413	13.50
20070412	13.40
20070411	13.47
20070410	13.55
20070409	13.42
20070406	13.42
20070405	13.42
20070404	13.52
20070403	13.49
20070402	13.41
20070330	13.24
20070329	13.27
20070328	13.21
20070327	13.17
20070326	13.25
20070323	13.35
20070322	13.25
20070321	13.25
20070320	13.22
20070319	12.86
20070316	12.87
20070315	12.89
20070314	12.60
20070313	12.70
20070312	12.91
20070309	13.05
20070308	13.11
20070307	13.02
20070306	13.00
20070305	12.93
20070302	13.10
20070301	13.24
20070228	13.36
20070227	13.85
20070226	14.07
20070223	13.99
20070222	14.05
20070221	14.07
20070220	14.12
20070219	14.15
20070216	14.38
20070215	14.51
20070214	13.76
20070213	13.83
20070212	13.73
20070209	13.76
20070208	13.80
20070207	13.84
20070206	13.90
20070205	13.80
20070202	13.90
20070201	13.67
20070131	13.44
20070130	13.66
20070129	13.70
20070126	13.67
20070125	13.72
20070124	13.93
20070123	13.85
20070122	13.95
20070119	14.14
20070118	14.13
20070117	13.88
20070116	13.76
20070115	13.80
20070112	13.87
20070111	13.83
20070110	13.28
20070109	13.17
20070108	13.05
20070105	13.13
20070104	12.97
20070103	12.96
20070102	12.92
20070101	12.92
20061229	12.92
20061228	12.93
20061227	12.93
20061226	12.81
20061225	12.81
20061222	12.81
20061221	12.82
20061220	12.86
20061219	12.83
20061218	12.88
20061215	12.90
20061214	12.98
20061213	12.96
20061212	12.86
20061211	12.99
20061208	12.95
20061207	12.88
20061206	12.86
20061205	13.00
20061204	12.88
20061201	12.75
20061130	12.72
20061129	12.90
20061128	12.68
20061127	12.68
20061124	12.82
20061123	12.84
20061122	12.90
20061121	12.97
20061120	12.97
20061117	13.02
20061116	13.07
20061115	13.70
20061114	13.65
20061113	13.72
20061110	13.58
20061109	13.59
20061108	13.59
20061107	13.46
20061106	13.37
20061103	13.33
20061102	13.30
20061101	13.37
20061031	13.47
20061030	13.54
20061027	13.54
20061026	13.68
20061025	13.57
20061024	13.68
20061023	13.54
20061020	13.62
20061019	13.57
20061018	13.51
20061017	13.45
20061016	13.44
20061013	13.47
20061012	13.41
20061011	13.36
20061010	13.34
20061009	13.24
20061006	13.44

Datum	Slot
20061005	13.40
20061004	13.49
20061003	13.40
20061002	13.19
20060929	13.15
20060928	13.15
20060927	13.10
20060926	13.22
20060925	12.89
20060922	12.92
20060921	13.01
20060920	12.97
20060919	12.80
20060918	12.96
20060915	12.98
20060914	12.88
20060913	12.76
20060912	12.66
20060911	12.57
20060908	12.62
20060907	12.56
20060906	12.57
20060905	12.58
20060904	12.65
20060901	12.61
20060831	12.52
20060830	12.59
20060829	12.40
20060828	12.28
20060825	12.35
20060824	12.41
20060823	12.39
20060822	12.47
20060821	12.48
20060818	12.48
20060817	12.51
20060816	12.42
20060815	12.47
20060814	12.41
20060811	12.37
20060810	12.17
20060809	12.00
20060808	11.86
20060807	11.77
20060804	11.81
20060803	11.73
20060802	11.83
20060801	11.56
20060731	11.63
20060728	11.77
20060727	11.59
20060726	11.59
20060725	11.55
20060724	11.54
20060721	11.39
20060720	11.45
20060719	11.36
20060718	11.28
20060717	11.26
20060714	11.35
20060713	11.41
20060712	11.50
20060711	11.42
20060710	11.61
20060707	11.56
20060706	11.67
20060705	11.74
20060704	11.72
20060703	11.71
20060630	11.76
20060629	11.63
20060628	11.53
20060627	11.25
20060626	11.35
20060623	11.44
20060622	11.38
20060621	11.47
20060620	11.35
20060619	11.40
20060616	11.27
20060615	11.27
20060614	11.27
20060613	11.31
20060612	11.56
20060609	11.55
20060608	11.57
20060607	11.69
20060606	11.37
20060605	11.40
20060602	11.34
20060601	11.35
20060531	11.37
20060530	11.42
20060529	11.51
20060526	11.54
20060525	11.29
20060524	11.18
20060523	11.23
20060522	11.08
20060519	11.23
20060518	11.27
20060517	11.26
20060516	11.58
20060515	11.42
20060512	11.49
20060511	11.69
20060510	11.70
20060509	11.76
20060508	11.76
20060505	11.87
20060504	11.69
20060503	11.65
20060502	11.70
20060501	11.75
20060428	11.75
20060427	11.84
20060426	11.80
20060425	11.86
20060424	11.81
20060421	12.17
20060420	12.03
20060419	11.76
20060418	11.71
20060417	11.74
20060414	11.74
20060413	11.74
20060412	11.73
20060411	11.72
20060410	11.90
20060407	11.77
20060406	11.75
20060405	11.72
20060404	11.78
20060403	11.74
20060331	11.83
20060330	11.95
20060329	12.01
20060328	12.02
20060327	12.10
20060324	12.11
20060323	12.20
20060322	11.93
20060321	11.70
20060320	11.78
20060317	11.82
20060316	11.65
20060315	11.64
20060314	11.64
20060313	11.47
20060310	11.37
20060309	11.39
20060308	11.36
20060307	11.44
20060306	11.32
20060303	11.30
20060302	11.30
20060301	11.30
20060228	11.34
20060227	11.39
20060224	11.45
20060223	11.28
20060222	11.29
20060221	11.18
20060220	11.37
20060217	11.36
20060216	11.39
20060215	11.93
20060214	11.86
20060213	11.83
20060210	11.80
20060209	11.77
20060208	11.63
20060207	11.65
20060206	11.80
20060203	11.71
20060202	11.77
20060201	11.65
20060131	11.57
20060130	11.54
20060127	11.54
20060126	11.62
20060125	11.57
20060124	11.48
20060123	11.39
20060120	11.46
20060119	11.44
20060118	11.53
20060117	11.69
20060116	11.72
20060113	11.64
20060112	11.88
20060111	11.92
20060110	11.81
20060109	12.11
20060106	11.99
20060105	11.90
20060104	11.96
20060103	11.93
20060102	11.78
20051230	11.80

Datum	Slot
20051229	11.83
20051228	11.70
20051227	11.66
20051226	11.64
20051223	11.64
20051222	11.60
20051221	11.62
20051220	11.53
20051219	11.51
20051216	11.49
20051215	11.32
20051214	11.29
20051213	11.45
20051212	11.49
20051209	11.33
20051208	11.31
20051207	11.34
20051206	11.40
20051205	11.38
20051202	11.37
20051201	11.49
20051130	11.30
20051129	11.26
20051128	11.13
20051125	11.16
20051124	11.13
20051123	11.10
20051122	11.11
20051121	11.14
20051118	11.35
20051117	11.35
20051116	11.90
20051115	11.91
20051114	11.88
20051111	11.83
20051110	11.65
20051109	11.64
20051108	11.76
20051107	11.75
20051104	11.57
20051103	11.60
20051102	11.49
20051101	11.38
20051031	11.24
20051028	11.09
20051027	11.07
20051026	11.16
20051025	11.21
20051024	11.15
20051021	11.09
20051020	11.09
20051019	11.04
20051018	11.08
20051017	11.11
20051014	11.20
20051013	11.23
20051012	11.24
20051011	11.33
20051010	11.34
20051007	11.32
20051006	11.47
20051005	11.62
20051004	11.67
20051003	11.64
20050930	11.48
20050929	11.41
20050928	11.38
20050927	11.41
20050926	11.50
20050923	11.45
20050922	11.40
20050921	11.56
20050920	11.71
20050919	11.61
20050916	11.65
20050915	11.63
20050914	11.77
20050913	11.77
20050912	11.85
20050909	11.80
20050908	11.75
20050907	11.70
20050906	11.64
20050905	11.46
20050902	11.41
20050901	11.40
20050831	11.32
20050830	11.32
20050829	11.48
20050826	11.38
20050825	11.40
20050824	11.46
20050823	11.49
20050822	11.45
20050819	11.42
20050818	11.39
20050817	11.38
20050816	11.39
20050815	11.38
20050812	11.30
20050811	11.39
20050810	11.38
20050809	11.29
20050808	11.27
20050805	11.11
20050804	11.16
20050803	11.18
20050802	11.29
20050801	11.28
20050729	11.23
20050728	11.21
20050727	11.55
20050726	11.34
20050725	11.45
20050722	11.30
20050721	11.28
20050720	11.20
20050719	11.29
20050718	11.35
20050715	11.43
20050714	11.47
20050713	11.41
20050712	11.46
20050711	11.54
20050708	11.47
20050707	11.36
20050706	11.53
20050705	11.59
20050704	11.67
20050701	11.66
20050630	11.52
20050629	11.56
20050628	11.47
20050627	11.46
20050624	11.62
20050623	11.74
20050622	11.81
20050621	11.73
20050620	11.61
20050617	11.73
20050616	11.73
20050615	11.65
20050614	11.70
20050613	11.69
20050610	11.65
20050609	11.49
20050608	11.51
20050607	11.55
20050606	11.44
20050603	11.43
20050602	11.43
20050601	11.33
20050531	11.23
20050530	11.32
20050527	11.30
20050526	11.42
20050525	11.30
20050524	11.21
20050523	11.26
20050520	11.26
20050519	11.25
20050518	11.22
20050517	11.27
20050516	11.27
20050513	11.32
20050512	11.27
20050511	11.16
20050510	11.19
20050509	11.20
20050506	11.25
20050505	11.06
20050504	10.91
20050503	10.78
20050502	10.83
20050429	11.13
20050428	11.08
20050427	11.14
20050426	11.19
20050425	11.25
20050422	11.18
20050421	11.18
20050420	11.08
20050419	11.06
20050418	11.11
20050415	11.22
20050414	11.35
20050413	11.40
20050412	11.19
20050411	11.31
20050408	11.25
20050407	11.30
20050406	11.37
20050405	11.36
20050404	11.32
20050401	11.44
20050331	11.63
20050330	11.60
20050329	11.45
20050328	11.39
20050325	11.39

Datum	Slot
20050324	11.39
20050323	11.20
20050322	11.13
20050321	11.06
20050318	11.08
20050317	11.09
20050316	11.11
20050315	11.16
20050314	11.14
20050311	11.07
20050310	11.25
20050309	11.37
20050308	11.60
20050307	11.65
20050304	11.69
20050303	11.53
20050302	11.43
20050301	11.45
20050228	11.34
20050225	11.61
20050224	11.35
20050223	11.41
20050222	11.50
20050221	11.39
20050218	11.38
20050217	11.31
20050216	10.70
20050215	10.77
20050214	10.70
20050211	10.58
20050210	10.70
20050209	10.76
20050208	10.68
20050207	10.81
20050204	10.65
20050203	10.58
20050202	10.63
20050201	10.50
20050131	10.35
20050128	10.30
20050127	10.39
20050126	10.39
20050125	10.24
20050124	10.09
20050121	10.14
20050120	10.21
20050119	10.28
20050118	10.25
20050117	10.22
20050114	10.19
20050113	10.15
20050112	10.14
20050111	10.34
20050110	10.45
20050107	10.46
20050106	10.36
20050105	10.34
20050104	10.38
20050103	10.15
20041231	10.03
20041230	9.99
20041229	9.98
20041228	10.02
20041227	10.02
20041224	10.02
20041223	10.03
20041222	9.98
20041221	10.00
20041220	10.04
20041217	10.00
20041216	10.11
20041215	10.10
20041214	10.11
20041213	10.15
20041210	9.92
20041209	9.94
20041208	10.05
20041207	9.97
20041206	9.91
20041203	10.00
20041202	10.13
20041201	10.35
20041130	10.08
20041129	10.28
20041126	10.23
20041125	10.26
20041124	10.23
20041123	10.35
20041122	10.27
20041119	10.45
20041118	10.43
20041117	10.51
20041116	10.45
20041115	10.60
20041112	10.63
20041111	10.52
20041110	10.44
20041109	10.43
20041108	10.53
20041105	10.53
20041104	10.42
20041103	10.51
20041102	10.54
20041101	10.46
20041029	10.30
20041028	10.28
20041027	10.14
20041026	10.08
20041025	10.01
20041022	10.14
20041021	10.24
20041020	10.21
20041019	10.29
20041018	10.16
20041015	10.32
20041014	10.36
20041013	10.44
20041012	10.31
20041011	10.61
20041008	10.62
20041007	10.76
20041006	10.70
20041005	10.74
20041004	10.73
20041001	10.57
20040930	10.37
20040929	10.60
20040928	10.61
20040927	10.70
20040924	10.80
20040923	10.80
20040922	10.96
20040921	10.99
20040920	10.98
20040917	11.06
20040916	10.96
20040915	10.97
20040914	10.99
20040913	10.98
20040910	10.77
20040909	10.72
20040908	10.77
20040907	10.78
20040906	10.79
20040903	10.65
20040902	10.54
20040901	10.55
20040831	10.53
20040830	10.69
20040827	10.68
20040826	10.60
20040825	10.44
20040824	10.39
20040823	10.30
20040820	10.20
20040819	10.21
20040818	10.30
20040817	10.19
20040816	10.22
20040813	10.20
20040812	10.13
20040811	10.29
20040810	10.35
20040809	10.02
20040806	10.20
20040805	10.50
20040804	10.37
20040803	10.57
20040802	10.55
20040730	10.62
20040729	10.56
20040728	10.48
20040727	10.52
20040726	10.64
20040723	10.73
20040722	10.72
20040721	10.92
20040720	10.75
20040719	10.64
20040716	10.77
20040715	10.74
20040714	10.87
20040713	10.92
20040712	10.96
20040709	10.95
20040708	11.04
20040707	11.03
20040706	11.09
20040705	11.20
20040702	11.31
20040701	11.59
20040630	11.54
20040629	11.65
20040628	11.68
20040625	11.63
20040624	11.73
20040623	11.73
20040622	11.62
20040621	11.80
20040618	11.74

» meer »

Stijgers:

Hoogste omzet:

Eurocomme...	49,55	5,63%
Van Lansc...	71,00	3,00%
Innoconce...	11,37	1,70%
Ahold	9,76	1,40%
Crucell	11,82	1,37%

Aegon	15667823
ING	13933170
Royal Dut...	10868847
Fortis	9691860
Unilever	9059918

Dalers:

Laagste omzet:

Grontmij	22,95	-5,32%
TKH Group	15,87	-4,68%
Beter Bed...	14,50	-3,97%
Macintosh	17,15	-3,81%
TomTom	24,77	-3,39%

Eriks Groep...	2985
Van Lanschot...	4433
Brunel Internatio...	5641
Ballast Nedam...	10858
Unit 4 Agresso...	11659

AEX	480,40	-0,87%
AMX	675,69	-0,99%
BEL	3.826,91	-1,19%
BSE 20	17.339,31	-0,19%
CAC 40	4.960,56	-1,88%
DAX	7.003,17	-0,97%
Dow Jones	12.745,88	-0,94%
FTSE	6.204,70	-1,05%
HangSeng	25.063,17	-1,52%

Jakarta	2.375,03	-0,08%
KLSE	1.285,27	0,38%
Nasdaq	2.445,52	-0,23%
Nikkei	13.655,34	-2,06%
S&P	1.388,28	-0,67%
Shanghai	3.613,49	-1,19%
Straits T	3.162,03	-0,31%
Taiwan	8.926,34	0,78%
Thailand	3.162,03	-0,31%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	10,18	0,00%
Ahold	9,76	1,40%
Akzo nobel	51,30	-0,81%
Arcelor ...	60,87	-1,31%
ASML	18,97	-1,20%
Corporat...	7,52	0,27%
DSM	35,37	-1,26%
Elsevier	12,50	-1,65%
Fortis	17,07	-0,64%
Hagemeyer	4,82	-0,21%
Heineken	36,94	0,90%
ING	24,38	-1,55%