McDonald koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: McDonald

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080905	60.30
20080903	61.72
20080901	62.17
20080828	62.89
20080827	62.08
20080826	62.13
20080822	63.42
20080815	63.63
20080807	61.86
20080806	62.14
20080804	60.55
20080731	59.79
20080723	59.66
20080722	60.12
20080721	59.75
20080718	60.44
20080717	60.37
20080716	60.16
20080715	58.56
20080714	58.09
20080711	57.32
20080710	58.44
20080709	59.25
20080708	58.52
20080707	57.36
20080630	56.22
20080624	57.02
20080623	57.01
20080620	57.40
20080619	58.59
20080616	59.94
20080612	59.34
20080611	58.75
20080610	59.77
20080609	59.31
20080606	56.95
20080605	58.05
20080604	57.98
20080603	57.56
20080530	59.32
20080529	59.48
20080528	58.69
20080527	58.11
20080526	57.73
20080523	57.73
20080522	58.53
20080521	58.78
20080520	59.68
20080519	60.45
20080516	60.53
20080513	61.17
20080508	59.77
20080507	59.38
20080408	55.87
20080402	56.66
20080317	54.28
20080229	54.11
20080227	55.33
20080222	55.69
20080221	55.23
20080219	55.67
20080214	55.58
20080211	55.98
20080207	54.46
20080206	53.73
20080204	53.88
20080131	53.58
20080130	51.01
20080129	50.75
20080125	54.10
20080123	53.01
20080122	52.45
20080118	52.40
20080117	51.98
20080115	53.76
20080114	54.96
20080111	54.32
20080110	58.17
20080109	57.47
20080108	57.08
20080107	58.03
20080104	57.05
20080103	57.93
20080102	58.10
20080101	58.91
20071231	58.91
20071228	59.50
20071227	59.19
20071226	59.88
20071224	60.31
20071221	60.03
20071220	58.79
20071219	58.85
20071218	59.83
20071217	59.76
20071214	61.16
20071212	61.66
20071211	63.13
20071210	61.90
20071207	60.16
20071206	60.28
20071205	59.51
20071204	60.03
20071203	59.83
20071130	58.47
20071129	58.35
20071128	57.97
20071126	56.82
20071123	57.72
20071121	57.33
20071120	58.48
20071119	58.60
20071114	56.70
20071113	57.10
20071112	58.54
20071109	58.31
20071108	59.37
20071107	58.38
20071106	59.74
20071105	59.67
20071102	59.02
20071101	59.00
20071031	59.75
20071030	59.18
20071026	58.47
20071025	58.07
20071024	57.15
20071023	56.97
20071022	56.02
20071019	56.42
20071018	56.79
20071017	56.96
20071016	56.81
20071015	56.19
20071012	57.02
20071011	56.25
20071010	57.03
20071009	57.38
20071008	56.87
20071005	56.37
20071004	56.04
20071003	56.11
20071002	55.95
20071001	56.01
20070928	54.47
20070927	54.56
20070925	54.15
20070924	54.96
20070921	54.80
20070920	54.87
20070919	55.41
20070914	55.45
20070913	54.30
20070912	51.20
20070911	51.76
20070910	50.15
20070907	49.24
20070906	49.76
20070905	49.24
20070904	49.66
20070831	49.25
20070830	48.83
20070829	49.19
20070828	48.64
20070827	49.47
20070824	50.12
20070823	49.85
20070822	49.36
20070821	48.47
20070820	48.29
20070817	47.57
20070816	48.07
20070815	47.56
20070814	48.00
20070813	48.71
20070810	49.41
20070809	49.93
20070808	50.29
20070807	49.73
20070806	49.46
20070803	48.52
20070802	48.99
20070801	48.27
20070731	47.87
20070730	48.39
20070727	48.76
20070726	49.50
20070725	50.96
20070724	51.55
20070723	52.50
20070720	52.09
20070719	52.67
20070718	52.20
20070717	52.16
20070716	52.10
20070713	51.91
20070712	51.65
20070711	50.72
20070710	50.34
20070709	51.14

Datum	Slot
20070706	51.43
20070705	51.21
20070703	51.40
20070702	51.38
20070629	50.76
20070628	50.85
20070627	51.34
20070626	51.75
20070625	51.30
20070622	50.42
20070621	51.07
20070620	51.33
20070619	52.48
20070618	52.40
20070615	52.17
20070614	52.25
20070613	52.19
20070612	51.48
20070611	51.25
20070608	51.41
20070607	50.21
20070606	50.64
20070605	50.85
20070604	51.10
20070601	50.95
20070531	50.55
20070530	50.23
20070529	50.61
20070525	50.90
20070524	50.96
20070523	51.57
20070522	52.50
20070521	52.27
20070518	52.33
20070517	52.26
20070516	51.97
20070515	51.27
20070514	50.63
20070511	50.65
20070510	50.00
20070509	49.84
20070508	49.32
20070507	49.50
20070504	49.92
20070503	49.91
20070502	50.02
20070501	49.14
20070430	48.28
20070427	48.95
20070426	49.23
20070425	48.63
20070424	48.47
20070423	48.64
20070420	48.36
20070419	48.78
20070418	48.88
20070417	49.01
20070416	48.10
20070413	47.64
20070412	46.63
20070411	46.44
20070410	46.31
20070409	46.49
20070405	45.78
20070404	45.23
20070403	45.26
20070402	44.82
20070330	45.05
20070329	44.87
20070328	44.83
20070327	45.04
20070326	45.12
20070323	45.05
20070322	44.49
20070321	44.61
20070320	44.31
20070319	43.87
20070316	43.48
20070315	43.47
20070314	43.65
20070313	43.48
20070312	44.67
20070309	44.15
20070308	43.64
20070307	43.10
20070306	43.10
20070305	42.91
20070302	43.67
20070301	44.10
20070228	43.69
20070227	44.46
20070226	45.80
20070223	46.01
20070222	46.05
20070221	45.97
20070220	45.80
20070216	45.32
20070215	44.98
20070214	45.02
20070213	44.90
20070212	44.73
20070209	44.56
20070208	44.35
20070207	44.72
20070206	44.77
20070205	44.53
20070202	44.54
20070201	44.48
20070131	44.35
20070130	43.77
20070129	43.23
20070126	42.93
20070125	43.00
20070124	44.16
20070123	44.85
20070122	44.35
20070119	44.81
20070118	44.59
20070117	44.86
20070116	44.57
20070112	44.22
20070111	44.51
20070110	44.26
20070109	43.79
20070108	43.71
20070105	43.54
20070104	43.54
20070103	43.87
20061229	44.33
20061228	44.36
20061227	44.33
20061226	43.81
20061222	43.57
20061221	43.87
20061220	43.86
20061219	43.99
20061218	43.48
20061215	43.41
20061214	43.69
20061213	43.59
20061212	43.04
20061211	43.58
20061208	43.76
20061207	43.28
20061206	42.96
20061205	42.75
20061204	42.50
20061201	42.08
20061130	41.97
20061129	41.85
20061128	41.40
20061127	41.10
20061124	41.88
20061122	42.15
20061121	42.06
20061120	41.89
20061117	41.82
20061116	41.67
20061115	41.10
20061114	41.27
20061113	41.51
20061110	41.97
20061109	42.09
20061108	42.03
20061107	41.67
20061106	41.83
20061103	41.24
20061102	42.05
20061101	41.86
20061031	41.92
20061030	41.92
20061027	41.47
20061026	42.11
20061025	42.00
20061024	42.25
20061023	42.14
20061020	41.47
20061019	40.77
20061018	41.47
20061017	41.60
20061016	42.12
20061013	42.11
20061012	42.23
20061011	41.25
20061010	40.84
20061009	40.57
20061006	40.11
20061005	39.80
20061004	40.00
20061003	39.68
20061002	39.51
20060929	39.12
20060928	39.59
20060927	39.82
20060926	39.06
20060925	38.85
20060922	38.21
20060921	38.34
20060920	37.78
20060919	37.58

Datum	Slot
20060918	37.42
20060915	37.73
20060914	37.33
20060913	37.84
20060912	38.20
20060911	37.12
20060908	37.50
20060907	36.52
20060906	36.22
20060905	36.65
20060901	36.76
20060831	35.90
20060830	36.15
20060829	36.08
20060828	35.81
20060825	35.23
20060824	35.88
20060823	35.59
20060822	35.60
20060821	35.71
20060818	36.18
20060817	36.24
20060816	35.97
20060815	35.50
20060814	34.72
20060811	34.69
20060810	34.87
20060809	34.36
20060808	35.16
20060807	35.53
20060804	35.41
20060803	35.84
20060802	35.59
20060801	35.08
20060731	35.39
20060728	35.29
20060727	34.73
20060726	34.45
20060725	34.76
20060724	34.84
20060721	34.70
20060720	34.67
20060719	35.09
20060718	34.81
20060717	34.72
20060714	33.04
20060713	33.17
20060712	33.81
20060711	34.28
20060710	33.68
20060707	33.18
20060706	33.69
20060705	33.76
20060703	33.97
20060630	33.60
20060629	33.56
20060628	31.97
20060627	32.51
20060626	32.66
20060623	32.60
20060622	32.55
20060621	33.40
20060620	32.96
20060619	32.85
20060616	33.14
20060615	33.35
20060614	32.85
20060613	31.94
20060612	32.93
20060609	33.38
20060608	33.69
20060607	33.32
20060606	33.31
20060605	33.15
20060602	33.51
20060601	33.68
20060531	33.17
20060530	32.72
20060526	32.92
20060525	33.26
20060524	32.95
20060523	33.53
20060522	34.03
20060519	34.15
20060518	34.44
20060517	34.56
20060516	34.70
20060515	34.97
20060512	34.88
20060511	35.35
20060510	35.96
20060509	35.83
20060508	35.39
20060505	35.21
20060504	34.85
20060503	34.86
20060502	34.41
20060501	34.37
20060428	34.57
20060427	34.62
20060426	34.11
20060425	33.85
20060424	34.26
20060421	34.60
20060420	35.08
20060419	34.55
20060418	34.48
20060417	34.32
20060413	34.85
20060412	35.19
20060411	35.55
20060410	35.35
20060407	34.88
20060406	34.60
20060405	34.81
20060404	34.66
20060403	34.73
20060331	34.36
20060330	34.55
20060329	34.60
20060328	34.31
20060327	34.55
20060324	34.70
20060323	34.54
20060322	34.80
20060321	34.90
20060320	34.73
20060317	35.10
20060316	35.06
20060315	34.77
20060314	34.26
20060313	34.32
20060310	34.65
20060309	34.53
20060308	34.68
20060307	34.64
20060306	34.67
20060303	34.85
20060302	34.94
20060301	34.93
20060228	34.91
20060227	35.25
20060224	35.34
20060223	35.59
20060222	35.95
20060221	35.66
20060217	36.06
20060216	36.37
20060215	36.01
20060214	36.37
20060213	36.36
20060210	36.33
20060209	36.30
20060208	36.36
20060207	36.19
20060206	36.13
20060203	35.97
20060202	35.45
20060201	35.67
20060131	35.01
20060130	35.02
20060127	35.05
20060126	34.94
20060125	35.16
20060124	35.85
20060123	35.71
20060120	35.86
20060119	35.20
20060118	34.99
20060117	34.59
20060113	34.47
20060112	34.79
20060111	35.34
20060110	34.74
20060109	34.71
20060106	34.06
20060105	33.86
20060104	33.82
20060103	33.52
20051230	33.72
20051229	34.14
20051228	34.19
20051227	34.10
20051223	34.55
20051222	34.58
20051221	34.44
20051220	34.15
20051219	34.10
20051216	34.75
20051215	34.98
20051214	35.50
20051213	35.27
20051212	34.47
20051209	34.84
20051208	34.82
20051207	35.26
20051206	35.16
20051205	34.57
20051202	34.91
20051201	35.33

Datum	Slot
20051130	33.85
20051129	33.93
20051128	33.95
20051125	33.46
20051123	33.71
20051122	32.99
20051121	33.07
20051118	33.09
20051117	33.19
20051116	32.80
20051115	33.31
20051114	33.93
20051111	33.80
20051110	33.23
20051109	33.33
20051108	34.00
20051107	33.70
20051104	33.43
20051103	33.23
20051102	32.26
20051101	31.77
20051031	31.60
20051028	32.29
20051027	31.55
20051026	32.31
20051025	33.00
20051024	33.12
20051021	32.48
20051020	32.40
20051019	33.69
20051018	32.47
20051017	32.70
20051014	32.32
20051013	32.05
20051012	31.67
20051011	32.34
20051010	32.34
20051007	32.22
20051006	32.73
20051005	32.85
20051004	32.88
20051003	33.87
20050930	33.49
20050929	33.48
20050928	33.10
20050927	33.01
20050926	33.26
20050923	32.64
20050922	33.09
20050921	31.42
20050920	32.62
20050919	33.50
20050916	34.24
20050915	33.45
20050914	32.36
20050913	33.12
20050912	33.80
20050909	34.14
20050908	33.37
20050907	33.70
20050906	32.66
20050902	31.90
20050901	31.55
20050831	32.45
20050830	32.40
20050829	33.17
20050826	33.48
20050825	33.30
20050824	32.98
20050823	33.04
20050822	33.29
20050819	33.38
20050818	33.39
20050817	33.87
20050816	33.17
20050815	33.60
20050812	33.25
20050811	34.69
20050810	32.70
20050809	32.44
20050808	32.14
20050805	31.30
20050804	31.20
20050803	31.62
20050802	31.48
20050801	31.18
20050729	31.17
20050728	30.28
20050727	30.08
20050726	30.36
20050725	30.62
20050722	30.94
20050721	30.78
20050720	30.90
20050719	30.85
20050718	30.90
20050715	30.99
20050714	29.60
20050713	29.59
20050712	29.16
20050711	28.97
20050708	28.65
20050707	28.00
20050706	27.70
20050705	27.97
20050701	27.94
20050630	27.75
20050629	27.91
20050628	28.24
20050627	28.16
20050624	28.28
20050623	28.57
20050622	29.02
20050621	29.04
20050620	29.06
20050617	29.00
20050616	29.13
20050615	28.95
20050614	29.30
20050613	29.11
20050610	29.53
20050609	28.98
20050608	29.23
20050607	29.57
20050606	30.41
20050603	30.51
20050602	31.12
20050601	31.02
20050531	30.94
20050527	31.26
20050526	31.48
20050525	30.89
20050524	30.87
20050523	31.32
20050520	30.94
20050519	30.97
20050518	30.58
20050517	29.97
20050516	29.88
20050513	29.65
20050512	29.78
20050511	29.85
20050510	30.10
20050509	30.12
20050506	29.38
20050505	29.94
20050504	30.13
20050503	29.80
20050502	29.57
20050429	29.31
20050428	29.61
20050427	30.16
20050426	30.00
20050425	30.28
20050422	30.06
20050421	29.85
20050420	29.94
20050419	30.18
20050418	30.10
20050415	30.30
20050414	30.76
20050413	31.22
20050412	30.90
20050411	30.80
20050408	31.14
20050407	31.47
20050406	31.49
20050405	31.21
20050404	30.99
20050401	31.00
20050331	31.14
20050330	31.65
20050329	31.02
20050328	31.53
20050324	31.58
20050323	31.45
20050322	31.45
20050321	31.68
20050318	31.90
20050317	31.80
20050316	32.32
20050315	32.43
20050314	32.96
20050311	32.59
20050310	32.75
20050309	32.53
20050308	33.48
20050307	34.21
20050304	33.96
20050303	33.41
20050302	33.28
20050301	33.33
20050228	33.08
20050225	32.98
20050224	32.65
20050223	32.44
20050222	31.95
20050218	32.33
20050217	32.29
20050216	32.60

Datum	Slot
20050215	33.16
20050214	32.61
20050211	32.25
20050210	32.10
20050209	31.97
20050208	32.42
20050207	32.78
20050204	32.57
20050203	32.06
20050202	31.77
20050201	31.98
20050131	32.39
20050128	32.00
20050127	32.12
20050126	31.99
20050125	31.94
20050124	31.74
20050121	31.25
20050120	31.45
20050119	31.62
20050118	31.60
20050114	31.31
20050113	30.89
20050112	31.34
20050111	31.10
20050110	31.67
20050107	31.87
20050106	32.08
20050105	31.83
20050104	32.08
20050103	31.82
20041231	32.06
20041230	32.38
20041229	32.53
20041228	32.46
20041227	32.15
20041223	32.33
20041222	32.52
20041221	32.59
20041220	32.39
20041217	32.54
20041216	32.66
20041215	32.44
20041214	31.91
20041213	31.98
20041210	31.65
20041209	31.78
20041208	31.50
20041207	31.22
20041206	31.08
20041203	31.28
20041202	31.42
20041201	31.21
20041130	30.74
20041129	30.75
20041126	30.57
20041124	30.40
20041123	30.10
20041122	29.38
20041119	29.30
20041118	29.95
20041117	30.40
20041116	30.11
20041115	30.42
20041112	30.50
20041111	30.28
20041110	30.02
20041109	30.18
20041108	30.20
20041105	30.06
20041104	29.63
20041103	29.31
20041102	29.19
20041101	29.58
20041029	29.15
20041028	29.03
20041027	29.19
20041026	28.87
20041025	28.38
20041022	28.52
20041021	28.52
20041020	28.80
20041019	29.00
20041018	29.20
20041015	28.99
20041014	29.08
20041013	28.86
20041012	27.55
20041011	27.68
20041008	27.94
20041007	27.93
20041006	27.84
20041005	27.94
20041004	28.00
20041001	28.14
20040930	28.03
20040929	27.89
20040928	27.96
20040927	27.94
20040924	27.60
20040923	27.14
20040922	27.01
20040921	27.77
20040920	27.47
20040917	27.67
20040916	27.59
20040915	27.53
20040914	27.60
20040913	27.17
20040910	27.05
20040909	27.44
20040908	27.50
20040907	27.38
20040903	27.76
20040902	27.49
20040901	27.19
20040831	27.02
20040830	27.00
20040827	27.17
20040826	27.10
20040825	26.95
20040824	26.87
20040823	26.64
20040820	27.07
20040819	26.60
20040818	26.48
20040817	26.37
20040816	25.75
20040813	25.81
20040812	25.85
20040811	26.35
20040810	26.74
20040809	26.16
20040806	26.34
20040805	26.88
20040804	27.16
20040803	27.25
20040802	27.46
20040730	27.50
20040729	27.24
20040728	27.31
20040727	27.49
20040726	26.98
20040723	27.08
20040722	27.57
20040721	27.66
20040720	28.16
20040719	27.93
20040716	27.81
20040715	27.91
20040714	27.79
20040713	26.68
20040712	26.82
20040709	26.51
20040708	26.50
20040707	26.42
20040706	26.13
20040702	26.12
20040701	26.31
20040630	26.00
20040629	26.41
20040628	26.58
20040625	26.99
20040624	27.08
20040623	27.11
20040622	26.90
20040621	26.86
20040618	26.92
20040617	26.72
20040616	26.71
20040615	26.68
20040614	27.00
20040610	27.05
20040609	26.58
20040608	26.84
20040607	26.61
20040604	26.86
20040603	26.52
20040602	26.43
20040601	26.47
20040528	26.40
20040527	26.27
20040526	25.75
20040525	25.45
20040524	25.35
20040521	25.45
20040520	25.31
20040519	25.75
20040518	25.79
20040517	25.87
20040514	26.17
20040513	26.09
20040512	26.07
20040511	26.45
20040510	26.64
20040507	26.71
20040506	27.27
20040505	27.81
20040504	27.61
20040503	27.76

» meer »

Stijgers:

Hoogste omzet:

Fortis	9,92	8,78%
Aegon	8,55	8,00%
ING	22,23	7,89%
Randstad	21,48	6,97%
UNIBAIL R...	147,60	5,61%

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%