ALCOA koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: ALCOA

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040430	30.75
20040429	30.79
20040428	31.01
20040427	32.30
20040426	32.34
20040423	32.71
20040422	33.11
20040421	31.74
20040420	33.08
20040419	33.68
20040416	33.99
20040415	33.00
20040414	33.02
20040413	33.43
20040412	34.26
20040408	33.86
20040407	34.65
20040406	36.50
20040405	35.89
20040402	35.90
20040401	34.63
20040331	34.69
20040330	35.05
20040329	34.63
20040326	34.64
20040325	34.50
20040324	33.12
20040323	33.83
20040322	34.13
20040319	34.86
20040318	34.81
20040317	34.87
20040316	34.37
20040315	34.11
20040312	35.12
20040311	34.27
20040310	34.20
20040309	35.65
20040308	36.42
20040305	37.17
20040304	37.10
20040303	37.02
20040302	37.71
20040301	38.40
20040227	37.47
20040226	37.17
20040225	36.81
20040224	37.26
20040223	37.18
20040220	36.83
20040219	37.74
20040218	37.79
20040217	37.75
20040213	37.01
20040212	36.90
20040211	37.39
20040210	35.54
20040209	34.94
20040206	35.07
20040205	34.37
20040204	34.00
20040203	34.10
20040202	33.48
20040130	34.18
20040129	33.30
20040128	33.78
20040127	35.26
20040126	35.35
20040123	35.40
20040122	36.43
20040121	36.30
20040120	36.22
20040116	35.04
20040115	35.47
20040114	35.96
20040113	35.15
20040112	35.97
20040109	37.25
20040108	38.66
20040107	38.20
20040106	38.49
20040105	38.78
20040102	37.55
20031231	38.00
20031230	38.11
20031229	38.91
20031226	37.49
20031224	37.02
20031223	37.38
20031222	37.72
20031219	37.30
20031218	36.38
20031217	35.61
20031216	34.98
20031215	34.94
20031212	34.83
20031211	34.65
20031210	33.73
20031209	34.96
20031208	35.52
20031205	34.98
20031204	35.45
20031203	34.47
20031202	34.15
20031201	33.93
20031128	32.81
20031126	32.61
20031125	32.34
20031124	31.68
20031121	31.36
20031120	31.37
20031119	32.07
20031118	32.25
20031117	32.59
20031114	32.37
20031113	33.13
20031112	32.71
20031111	31.42
20031110	32.07
20031107	32.97
20031106	32.19
20031105	31.96
20031104	32.03
20031103	32.19
20031031	31.57
20031030	32.15
20031029	31.29
20031028	30.46
20031027	29.99
20031024	29.16
20031023	29.55
20031022	29.65
20031021	30.13
20031020	30.20
20031017	30.12
20031016	30.82
20031015	30.76
20031014	30.73
20031013	30.11
20031010	29.73
20031009	29.68
20031008	28.67
20031007	28.19
20031006	28.27
20031003	28.15
20031002	27.13
20031001	26.69
20030930	26.16
20030929	27.36
20030926	26.68
20030925	27.16
20030924	27.45
20030923	27.65
20030922	27.66
20030919	28.45
20030918	28.30
20030917	28.01
20030916	28.14
20030915	28.54
20030912	29.18
20030911	28.23
20030910	27.92
20030909	28.57
20030908	28.20
20030905	27.99
20030904	28.09
20030903	28.29
20030902	28.62
20030829	28.56
20030828	28.35
20030827	27.62
20030826	27.75
20030825	27.79
20030822	28.13
20030821	28.59
20030820	28.26
20030819	28.05
20030818	28.18
20030815	27.70
20030814	27.80
20030813	27.02
20030812	27.10
20030811	27.19
20030808	26.83
20030807	26.50
20030806	26.45
20030805	26.82
20030804	27.37
20030801	27.11
20030731	27.77
20030730	26.95
20030729	26.94
20030728	26.93
20030725	26.71
20030724	25.84
20030723	25.65
20030722	24.87
20030721	24.19
20030718	24.70
20030717	24.31

Datum	Slot
20030716	24.60
20030715	24.75
20030714	25.11
20030711	25.27
20030710	24.95
20030709	25.47
20030708	25.81
20030707	25.71
20030703	25.30
20030702	25.53
20030701	25.50
20030630	25.50
20030627	25.09
20030626	25.24
20030625	24.51
20030624	24.96
20030623	25.07
20030620	26.24
20030619	26.35
20030618	26.60
20030617	26.60
20030616	26.28
20030613	25.58
20030612	26.14
20030611	26.08
20030610	25.95
20030609	25.50
20030606	25.93
20030605	25.84
20030604	25.98
20030603	25.07
20030602	25.30
20030530	24.61
20030529	24.03
20030528	24.35
20030527	24.41
20030523	23.84
20030522	23.72
20030521	22.92
20030520	22.15
20030519	21.97
20030516	22.73
20030515	22.75
20030514	22.71
20030513	22.97
20030512	23.27
20030509	23.09
20030508	22.74
20030507	23.06
20030506	23.23
20030505	23.18
20030502	23.08
20030501	22.79
20030430	22.93
20030429	22.71
20030428	22.47
20030425	21.92
20030424	22.01
20030423	22.71
20030422	22.68
20030421	22.75
20030417	22.71
20030416	22.37
20030415	22.59
20030414	22.05
20030411	21.28
20030410	21.25
20030409	21.40
20030408	21.57
20030407	21.63
20030404	20.04
20030403	19.91
20030402	20.10
20030401	19.41
20030331	19.38
20030328	20.40
20030327	20.23
20030326	20.78
20030325	21.33
20030324	20.83
20030321	21.88
20030320	21.20
20030319	21.25
20030318	21.14
20030317	20.81
20030314	19.94
20030313	19.88
20030312	18.87
20030311	18.57
20030310	18.80
20030307	19.13
20030306	19.22
20030305	20.01
20030304	19.99
20030303	20.44
20030228	20.50
20030227	20.47
20030226	20.28
20030225	20.34
20030224	19.95
20030221	20.77
20030220	20.25
20030219	20.53
20030218	20.95
20030214	20.05
20030213	19.79
20030212	19.77
20030211	19.81
20030210	19.80
20030207	19.59
20030206	19.46
20030205	19.84
20030204	19.32
20030203	19.95
20030131	19.77
20030130	19.87
20030129	20.34
20030128	20.26
20030127	20.15
20030124	20.71
20030123	21.70
20030122	20.80
20030121	21.14
20030117	22.15
20030116	22.12
20030115	22.20
20030114	23.16
20030113	22.87
20030110	22.80
20030109	22.50
20030108	21.85
20030107	24.38
20030106	24.38
20030103	23.80
20030102	23.55
20021231	22.78
20021230	22.74
20021227	22.54
20021226	23.06
20021224	23.04
20021223	23.42
20021220	23.85
20021219	23.00
20021218	23.18
20021217	23.90
20021216	24.15
20021213	23.03
20021212	23.25
20021211	22.69
20021210	23.01
20021209	23.02
20021206	23.92
20021205	23.93
20021204	24.32
20021203	24.77
20021202	25.58
20021129	25.55
20021127	25.47
20021126	24.50
20021125	24.55
20021122	24.50
20021121	24.71
20021120	22.74
20021119	22.54
20021118	22.76
20021115	22.93
20021114	23.28
20021113	22.35
20021112	22.93
20021111	22.40
20021108	23.25
20021107	23.47
20021106	23.85
20021105	23.36
20021104	23.52
20021101	23.05
20021031	22.06
20021030	22.80
20021029	22.37
20021028	22.76
20021025	23.27
20021024	22.69
20021023	22.60
20021022	23.34
20021021	23.73
20021018	22.82
20021017	22.50
20021016	21.17
20021015	21.65
20021014	20.20
20021011	20.34
20021010	18.65
20021009	18.03
20021008	18.51
20021007	18.63
20021004	19.11
20021003	20.10
20021002	20.35
20021001	20.75
20020930	19.30

Datum	Slot
20020927	19.30
20020926	20.00
20020925	19.98
20020924	19.57
20020923	20.31
20020920	21.12
20020919	20.12
20020918	20.93
20020917	21.52
20020916	22.29
20020913	21.99
20020912	22.77
20020911	23.87
20020910	23.76
20020909	23.30
20020906	22.59
20020905	22.15
20020904	23.14
20020903	23.52
20020830	25.09
20020829	24.68
20020828	25.07
20020827	26.70
20020826	27.07
20020823	26.87
20020822	27.55
20020821	27.02
20020820	25.79
20020819	26.11
20020816	24.77
20020815	25.43
20020814	24.75
20020813	25.33
20020812	26.10
20020809	26.20
20020808	25.56
20020807	25.23
20020806	24.97
20020805	24.10
20020802	25.50
20020801	26.29
20020731	27.05
20020730	26.13
20020729	27.35
20020726	25.60
20020725	24.20
20020724	24.94
20020723	23.80
20020722	24.85
20020719	27.00
20020718	28.23
20020717	28.86
20020716	28.76
20020715	29.20
20020712	30.12
20020711	30.36
20020710	30.40
20020709	31.96
20020708	32.50
20020705	33.38
20020703	32.45
20020702	32.26
20020701	33.00
20020628	33.15
20020627	31.98
20020626	31.35
20020625	31.14
20020624	30.80
20020621	30.55
20020620	31.20
20020619	31.31
20020618	32.00
20020617	31.58
20020614	31.37
20020613	31.92
20020612	32.05
20020611	31.38
20020610	31.95
20020607	31.80
20020606	32.10
20020605	33.40
20020604	33.42
20020603	33.99
20020531	34.98
20020530	35.15
20020529	35.30
20020528	35.40
20020524	35.58
20020523	35.90
20020522	35.45
20020521	35.60
20020520	35.38
20020517	35.66
20020516	35.85
20020515	36.07
20020514	36.25
20020513	35.35
20020510	34.99
20020509	34.90
20020508	35.00
20020507	34.43
20020506	34.10
20020503	34.67
20020502	34.43
20020501	34.00
20020430	34.03
20020429	33.90
20020426	34.64
20020425	34.92
20020424	34.99
20020423	35.68
20020422	35.71
20020419	37.48
20020418	37.44
20020417	37.66
20020416	37.58
20020415	36.71
20020412	37.33
20020411	38.00
20020410	38.35
20020409	37.38
20020408	37.86
20020405	38.00
20020404	36.88
20020403	37.25
20020402	37.91
20020401	37.64
20020328	37.74
20020327	37.79
20020326	37.84
20020325	36.75
20020322	37.06
20020321	37.74
20020320	38.25
20020319	38.79
20020318	38.99
20020315	39.03
20020314	38.49
20020313	38.35
20020312	38.92
20020311	38.25
20020308	38.28
20020307	39.28
20020306	39.44
20020305	38.43
20020304	39.56
20020301	37.92
20020228	37.57
20020227	37.85
20020226	37.50
20020225	38.03
20020222	37.80
20020221	37.48
20020220	36.61
20020219	35.25
20020215	36.40
20020214	36.24
20020213	36.29
20020212	35.51
20020211	35.73
20020208	34.42
20020207	33.55
20020206	33.69
20020205	33.44
20020204	33.81
20020201	35.15
20020131	35.85
20020130	34.25
20020129	34.76
20020128	35.80
20020125	35.53
20020124	35.22
20020123	35.00
20020122	33.95
20020118	33.70
20020117	33.77
20020116	33.60
20020115	34.52
20020114	35.00
20020111	35.65
20020110	35.90
20020109	36.50
20020108	37.34
20020107	38.16
20020104	37.30
20020103	36.14
20020102	35.68
20011231	35.55
20011228	36.15
20011227	35.45
20011226	35.15
20011224	34.44
20011221	34.21
20011220	34.92
20011219	35.38
20011218	37.66
20011217	36.51
20011214	37.02
20011213	36.27
20011212	37.82

Datum	Slot
20011211	38.53
20011210	38.51
20011207	38.85
20011206	39.55
20011205	39.95
20011204	38.10
20011203	37.85
20011130	38.60
20011129	38.00
20011128	37.93
20011127	38.28
20011126	38.26
20011123	38.80
20011121	37.79
20011120	37.84
20011119	38.49
20011116	37.12
20011115	37.50
20011114	37.60
20011113	36.30
20011112	34.69
20011109	34.99
20011108	34.62
20011107	34.39
20011106	34.01
20011105	33.21
20011102	33.26
20011101	32.73
20011031	32.27
20011030	33.17
20011029	34.05
20011026	34.88
20011025	34.81
20011024	33.97
20011023	33.75
20011022	32.83
20011019	31.67
20011018	31.90
20011017	32.03
20011016	32.81
20011015	32.00
20011012	32.32
20011011	32.72
20011010	31.81
20011009	31.61
20011008	30.06
20011005	31.54
20011004	30.82
20011003	32.09
20011002	31.95
20011001	30.93
20010928	31.01
20010927	30.25
20010926	29.04
20010925	30.04
20010924	30.20
20010921	28.30
20010920	28.61
20010919	30.50
20010918	30.20
20010917	30.08
20010910	33.80
20010907	35.45
20010906	37.02
20010905	37.99
20010904	38.54
20010831	38.12
20010830	37.49
20010829	38.00
20010828	38.78
20010827	39.07
20010824	39.25
20010823	38.03
20010822	38.16
20010821	37.40
20010820	37.80
20010817	36.69
20010816	36.29
20010815	36.08
20010814	36.91
20010813	37.13
20010810	37.01
20010809	35.89
20010808	36.01
20010807	37.00
20010806	37.03
20010803	37.77
20010802	37.85
20010801	38.41
20010731	39.23
20010730	39.05
20010727	38.59
20010726	39.54
20010725	39.06
20010724	37.23
20010723	39.55
20010720	40.08
20010719	40.50
20010718	40.90
20010717	39.39
20010716	39.67
20010713	41.46
20010712	40.73
20010711	38.92
20010710	39.50
20010709	40.37
20010706	39.80
20010705	40.78
20010703	40.25
20010702	40.48
20010629	40.00
20010628	40.00
20010627	38.46
20010626	38.11
20010625	38.00
20010622	39.10
20010621	39.68
20010620	38.08
20010619	37.60
20010618	38.00
20010615	38.97
20010614	39.22
20010613	40.31
20010612	40.50
20010611	42.14
20010608	43.03
20010607	43.53
20010606	43.99
20010605	44.84
20010604	43.75
20010601	43.52
20010531	43.15
20010530	42.36
20010529	43.46
20010525	43.16
20010524	42.51
20010523	43.58
20010522	43.60
20010521	45.36
20010518	44.95
20010517	44.76
20010516	44.51
20010515	42.00
20010514	41.30
20010511	40.27
20010510	41.91
20010509	41.38
20010508	40.34
20010507	41.00
20010504	41.90
20010503	40.89
20010502	41.33
20010501	41.50
20010430	41.40
20010427	41.99
20010426	42.08
20010425	40.49
20010424	39.96
20010423	40.42
20010420	40.35
20010419	39.44
20010418	39.60
20010417	38.18
20010416	39.00
20010412	38.99
20010411	39.01
20010410	39.25
20010409	37.50
20010406	36.40
20010405	37.50
20010404	35.55
20010403	34.45
20010402	35.31
20010330	35.95
20010329	35.05
20010328	35.05
20010327	35.81
20010326	34.00
20010323	33.62
20010322	33.34
20010321	34.64
20010320	36.28
20010319	35.93
20010316	34.99
20010315	35.77
20010314	35.55
20010313	37.05
20010312	35.99
20010309	37.00
20010308	39.00
20010307	39.29
20010306	37.99
20010305	38.08
20010302	37.00
20010301	36.48
20010228	35.76
20010227	36.25
20010226	36.00
20010223	34.69
20010222	35.35

Datum	Slot
20010221	34.32
20010220	35.20
20010216	35.00
20010215	36.38
20010214	35.49
20010213	35.70
20010212	36.49
20010209	37.10
20010208	37.00
20010207	36.80
20010206	37.24
20010205	36.88
20010202	37.55
20010201	38.00
20010131	36.74
20010130	35.42
20010129	34.02
20010126	34.56
20010125	35.44
20010124	34.56
20010123	33.94
20010122	33.56
20010119	32.69
20010118	34.44
20010117	33.56
20010116	33.56
20010112	31.81
20010111	31.50
20010110	32.75
20010109	32.38
20010108	33.63
20010105	33.13
20010104	33.75
20010103	32.69
20010102	32.25
20001229	33.50
20001228	34.63
20001227	34.19
20001226	34.56
20001222	34.81
20001221	31.75
20001220	31.44
20001219	33.50
20001218	32.31
20001215	30.94
20001214	31.75
20001213	32.69
20001212	31.62
20001211	32.19
20001208	30.56
20001207	29.19
20001206	31.31
20001205	31.50
20001204	31.00
20001201	29.00
20001130	28.19
20001129	27.87
20001128	27.81
20001127	26.87
20001124	26.12
20001122	26.12
20001121	26.25
20001120	26.19
20001117	27.00
20001116	27.94
20001115	29.25
20001114	28.87
20001113	28.19
20001110	28.44
20001109	28.56
20001108	28.94
20001107	29.00
20001106	28.81
20001103	27.62
20001102	27.75
20001101	29.06
20001031	28.69
20001030	28.25
20001027	25.00
20001026	24.75
20001025	24.94
20001024	24.94
20001023	24.00
20001020	23.56
20001019	24.31
20001018	24.69
20001017	26.00
20001016	25.25
20001013	25.81
20001012	25.94
20001011	27.19
20001010	29.62
20001009	28.62
20001006	27.56
20001005	27.12
20001004	27.25
20001003	26.94
20001002	24.50
20000929	25.31
20000928	24.37
20000927	23.50
20000926	23.87
20000925	23.75
20000922	25.00
20000921	24.25
20000920	25.19
20000919	25.81
20000918	27.00
20000915	28.59
20000914	29.56
20000913	30.44
20000912	30.25
20000911	32.17
20000908	33.25
20000907	32.75
20000906	33.69
20000905	33.81
20000901	33.19
20000831	33.27
20000830	32.69
20000829	32.63
20000828	34.06
20000825	33.38
20000824	33.19
20000823	33.44
20000822	32.75
20000821	33.06
20000818	34.25
20000817	34.56
20000816	34.44
20000815	34.25
20000814	34.13
20000811	33.31
20000810	33.56
20000809	33.50
20000808	34.63
20000807	32.38
20000804	31.19
20000803	31.25
20000802	31.81
20000801	31.06
20000731	30.25
20000728	31.00
20000727	31.50
20000726	30.62
20000725	31.31
20000724	31.69
20000721	31.75
20000720	30.50
20000719	30.62
20000718	30.31
20000717	30.75
20000714	32.94
20000713	32.56
20000712	32.13
20000711	32.50
20000710	30.00
20000707	27.62
20000706	28.94
20000705	29.50
20000703	29.75
20000630	29.00
20000629	29.00
20000628	29.66
20000627	29.94
20000626	28.87
20000623	30.25
20000622	29.12
20000621	28.70
20000620	30.06
20000619	30.06
20000616	31.06
20000615	30.62
20000614	29.94
20000613	28.19
20000612	28.87
20000609	58.02
20000608	59.31
20000607	60.25
20000606	61.38
20000605	61.06
20000602	62.00
20000601	57.69
20000531	58.44
20000530	58.06
20000526	57.31
20000525	60.19
20000524	61.75
20000523	61.94
20000522	63.69
20000519	65.00
20000518	65.62
20000517	65.37
20000516	66.94
20000515	67.87
20000512	65.22
20000511	65.12
20000510	65.19
20000509	66.12
20000508	66.12

« minder «

Stijgers:

Hoogste omzet:

Fortis	9,92	8,78%
Aegon	8,55	8,00%
ING	22,23	7,89%
Wavin	5,58	7,10%
Randstad	21,48	6,97%

Fortis	12101814
ING	12033425
Aegon	5046922
Royal Dut...	3185777
Unilever	2782391

Dalers:

Laagste omzet:

Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%
Antonov	0,32	-3,03%
Van Lansc...	49,23	-1,54%
Macintosh	11,91	-1,08%

Hunter Douglas...	594
Van Lanschot...	880
Telegraaf	929
Macintosh	1124
Ballast Nedam...	1287

AEX	404,67	3,97%
AMX	575,25	2,94%
BEL	3.168,47	5,53%
BSE 20	15.071,48	4,06%
CAC 40	4.390,02	4,61%
DAX	6.350,25	3,64%
Dow Jones	11.188,23	-2,99%
FTSE	5.440,20	1,46%
HangSeng	20.794,27	1,99%

Jakarta	2.036,10	0,67%
KLSE	1.078,34	0,73%
Nasdaq	2.259,04	-3,20%
Nikkei	12.624,46	3,38%
S&P	1.236,82	-2,99%
Shanghai	2.143,42	-2,68%
Straits T	2.695,16	4,70%
Taiwan	6.658,69	5,57%
Thailand	2.695,16	4,70%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,55	8,00%
Ahold	8,92	2,19%
Akzo nobel	42,06	1,95%
Arcelor ...	45,90	5,52%
ASML	15,56	4,22%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	39,01	2,62%
Elsevier	11,12	2,71%
Fortis	9,92	8,78%
Hagemeyer	4,82	-0,21%