Boskalis koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Boskalis

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080704	32.04
20080703	32.35
20080702	33.21
20080701	33.33
20080630	34.05
20080626	32.91
20080625	34.59
20080624	34.22
20080623	34.51
20080620	35.12
20080619	37.00
20080618	37.78
20080617	39.02
20080616	37.47
20080612	37.13
20080611	37.46
20080610	37.57
20080609	37.84
20080606	38.76
20080605	39.62
20080604	39.89
20080603	39.98
20080602	39.91
20080530	38.99
20080529	38.37
20080528	37.94
20080527	37.57
20080526	38.38
20080523	38.25
20080522	39.90
20080521	39.23
20080520	40.29
20080519	41.83
20080516	41.76
20080515	40.63
20080513	40.24
20080512	39.63
20080509	38.93
20080508	39.27
20080507	39.41
20080505	38.85
20080502	39.17
20080501	38.68
20080430	38.68
20080429	38.64
20080428	39.75
20080425	40.10
20080424	40.12
20080423	40.31
20080422	38.61
20080421	38.30
20080418	38.99
20080417	37.58
20080416	36.32
20080415	35.74
20080414	36.41
20080411	36.90
20080410	36.61
20080409	37.59
20080408	37.88
20080405	35.50
20080404	35.50
20080402	35.50
20080401	35.50
20080331	35.50
20080328	35.50
20080325	35.50
20080321	35.13
20080320	35.13
20080319	35.00
20080318	34.27
20080317	34.22
20080314	36.31
20080313	35.81
20080312	36.79
20080305	35.70
20080304	36.38
20080303	36.37
20080229	36.90
20080228	38.60
20080227	39.70
20080225	38.80
20080221	39.50
20080220	39.50
20080219	39.94
20080215	38.84
20080214	38.94
20080211	37.56
20080207	37.00
20080206	37.91
20080205	37.35
20080204	39.65
20080201	38.16
20080131	36.15
20080130	37.09
20080129	36.81
20080128	34.81
20080125	36.99
20080124	36.63
20080123	33.12
20080122	34.22
20080121	31.37
20080118	34.10
20080115	37.70
20080114	37.57
20080111	36.28
20080110	36.36
20080109	37.25
20080108	36.97
20080107	37.16
20080104	38.00
20080103	39.27
20080102	41.22
20080101	41.66
20071231	41.66
20071228	41.34
20071227	40.92
20071226	41.16
20071224	41.16
20071221	41.00
20071220	40.50
20071219	39.57
20071218	38.75
20071217	39.39
20071214	40.99
20071213	40.50
20071212	40.76
20071211	39.08
20071210	39.34
20071207	39.07
20071206	38.10
20071205	38.59
20071204	37.69
20071203	40.43
20071130	41.06
20071129	39.86
20071128	40.00
20071127	37.24
20071126	37.10
20071123	37.00
20071122	34.63
20071121	35.18
20071120	37.50
20071119	35.90
20071115	38.56
20071114	40.95
20071113	41.46
20071112	42.41
20071109	42.43
20071108	42.98
20071107	42.15
20071106	42.07
20071105	40.95
20071102	42.09
20071101	42.70
20071031	41.89
20071030	41.14
20071026	41.50
20071025	41.63
20071024	39.67
20071023	40.02
20071022	39.06
20071018	39.52
20071017	39.83
20071016	39.60
20071015	38.93
20071012	38.84
20071011	37.83
20071010	36.12
20071009	36.00
20071008	36.55
20071005	35.90
20071004	35.78
20071003	36.85
20071002	36.99
20071001	37.84
20070928	35.36
20070927	35.75
20070925	31.45
20070924	32.43
20070921	32.10
20070920	31.83
20070919	32.16
20070918	30.61
20070917	30.09
20070914	31.20
20070913	31.27
20070912	31.12
20070911	31.02
20070910	30.21
20070907	30.75
20070906	31.75
20070905	31.41
20070904	32.30
20070903	32.16
20070831	31.75
20070830	30.99
20070829	31.12
20070828	31.98
20070827	33.48

Datum	Slot
20070824	31.06
20070823	31.39
20070822	27.00
20070821	25.40
20070820	25.99
20070817	25.55
20070816	25.18
20070815	26.67
20070813	27.67
20070810	25.45
20070809	26.55
20070808	28.00
20070807	27.30
20070806	26.80
20070803	27.34
20070802	27.80
20070801	28.25
20070731	28.86
20070730	28.99
20070727	28.25
20070726	27.89
20070725	28.00
20070724	28.66
20070723	29.02
20070720	29.30
20070719	29.14
20070718	28.91
20070717	29.39
20070716	29.38
20070713	29.38
20070712	29.48
20070711	29.58
20070710	29.46
20070709	29.31
20070706	29.00
20070705	29.17
20070704	29.26
20070703	28.65
20070702	28.90
20070629	29.51
20070628	29.32
20070627	29.00
20070626	29.10
20070625	29.13
20070622	29.53
20070621	29.05
20070620	29.65
20070619	29.10
20070618	29.50
20070615	28.48
20070614	28.28
20070613	27.91
20070612	27.85
20070611	28.40
20070608	28.27
20070607	28.47
20070606	28.93
20070605	29.65
20070604	29.90
20070531	27.47
20070530	27.21
20070529	27.63
20070528	27.46
20070525	26.32
20070524	26.33
20070523	26.48
20070522	26.49
20070521	26.25
20070518	78.85
20070517	79.04
20070516	78.61
20070515	77.40
20070514	76.25
20070511	75.38
20070510	76.27
20070509	76.20
20070508	78.31
20070507	79.28
20070504	81.22
20070503	81.44
20070502	81.34
20070501	81.94
20070430	81.94
20070427	81.93
20070426	81.30
20070425	81.82
20070424	81.83
20070423	81.60
20070420	80.10
20070419	79.28
20070418	79.32
20070417	79.26
20070416	79.70
20070413	79.60
20070412	79.51
20070411	79.70
20070410	78.20
20070409	77.25
20070406	77.25
20070405	77.25
20070404	77.81
20070403	76.11
20070402	74.93
20070330	74.50
20070329	74.46
20070328	73.99
20070327	75.25
20070326	75.09
20070323	76.03
20070322	74.46
20070321	73.26
20070320	72.01
20070319	70.61
20070316	69.23
20070315	69.00
20070314	64.43
20070313	64.95
20070312	64.09
20070309	67.23
20070308	67.17
20070307	67.95
20070306	67.32
20070305	66.23
20070302	67.64
20070301	67.85
20070228	68.98
20070227	69.51
20070226	72.93
20070223	73.30
20070222	72.01
20070221	72.30
20070220	72.50
20070219	72.83
20070216	72.95
20070215	73.20
20070214	73.10
20070213	72.65
20070212	72.05
20070209	70.90
20070208	70.30
20070207	70.50
20070206	70.45
20070205	70.45
20070202	70.25
20070201	70.05
20070131	70.20
20070130	70.10
20070129	70.25
20070126	70.85
20070125	71.35
20070124	74.00
20070123	74.00
20070122	73.60
20070119	74.30
20070118	74.00
20070117	74.90
20070116	74.65
20070115	75.25
20070112	74.25
20070111	73.35
20070110	73.15
20070109	73.05
20070108	75.05
20070105	74.65
20070104	72.55
20070103	75.00
20070102	76.25
20070101	75.00
20061229	75.00
20061228	73.55
20061227	75.35
20061226	74.70
20061225	74.70
20061222	74.70
20061221	72.50
20061220	71.40
20061219	67.60
20061218	65.05
20061215	67.00
20061214	58.15
20061213	56.75
20061212	57.00
20061211	56.45
20061208	55.70
20061207	55.55
20061206	55.05
20061205	55.05
20061204	54.85
20061201	54.55
20061130	56.50
20061129	56.20
20061128	53.80
20061127	54.10
20061124	55.20
20061123	55.45
20061122	55.60
20061121	55.10
20061120	55.95
20061117	57.20
20061116	57.25

Datum	Slot
20061115	57.15
20061114	57.30
20061113	57.15
20061110	56.70
20061109	57.65
20061108	56.80
20061107	56.85
20061106	56.10
20061103	56.45
20061102	56.55
20061101	56.95
20061031	57.20
20061030	57.25
20061027	56.90
20061026	56.95
20061025	56.95
20061024	57.80
20061023	56.20
20061020	54.25
20061019	53.85
20061018	53.50
20061017	53.65
20061016	54.05
20061013	54.70
20061012	54.05
20061011	54.30
20061010	54.35
20061009	53.50
20061006	53.20
20061005	52.20
20061004	51.60
20061003	51.65
20061002	52.25
20060929	51.30
20060928	49.50
20060927	49.00
20060926	48.84
20060925	48.60
20060922	48.59
20060921	48.69
20060920	48.75
20060919	47.78
20060918	48.62
20060915	49.00
20060914	48.95
20060913	49.00
20060912	48.51
20060911	48.71
20060908	49.42
20060907	49.53
20060906	50.35
20060905	51.10
20060904	51.35
20060901	49.44
20060831	49.19
20060830	49.48
20060829	49.35
20060828	49.17
20060825	48.99
20060824	48.63
20060823	48.59
20060822	48.22
20060821	48.93
20060818	49.49
20060817	48.46
20060816	48.00
20060815	48.07
20060814	48.00
20060811	47.65
20060810	49.21
20060809	49.75
20060808	49.30
20060807	49.14
20060804	49.54
20060803	48.30
20060802	48.40
20060801	49.00
20060731	49.70
20060728	49.32
20060727	49.80
20060726	49.16
20060725	49.48
20060724	49.47
20060721	48.69
20060720	49.34
20060719	49.26
20060718	48.56
20060717	49.18
20060714	49.23
20060713	50.30
20060712	52.55
20060711	51.80
20060710	53.05
20060707	52.45
20060706	53.00
20060705	53.00
20060704	53.60
20060703	52.95
20060630	53.05
20060629	52.85
20060628	51.70
20060627	51.40
20060626	50.45
20060623	50.05
20060622	50.00
20060621	47.72
20060620	48.53
20060619	49.68
20060616	46.10
20060615	46.10
20060614	46.10
20060613	46.45
20060612	49.04
20060609	48.69
20060608	48.20
20060607	51.00
20060606	52.10
20060605	54.60
20060602	54.40
20060601	53.15
20060531	54.00
20060530	53.80
20060529	56.15
20060526	54.75
20060525	53.15
20060524	53.05
20060523	53.50
20060522	50.05
20060519	53.70
20060518	56.05
20060517	56.75
20060516	57.05
20060515	56.95
20060512	59.00
20060511	60.35
20060510	61.50
20060509	64.20
20060508	64.75
20060505	64.05
20060504	63.15
20060503	60.80
20060502	61.65
20060501	61.80
20060428	61.80
20060427	61.55
20060426	63.70
20060425	62.50
20060424	62.35
20060421	62.70
20060420	62.95
20060419	59.50
20060418	57.70
20060417	56.60
20060414	56.60
20060413	56.60
20060412	57.40
20060411	57.90
20060410	57.80
20060407	58.20
20060406	58.00
20060405	56.20
20060404	55.85
20060403	55.90
20060331	53.30
20060330	53.50
20060329	53.65
20060328	53.65
20060327	54.50
20060324	54.80
20060323	55.05
20060322	53.55
20060321	51.80
20060320	51.55
20060317	52.30
20060316	52.90
20060315	52.15
20060314	53.65
20060313	54.75
20060310	53.10
20060309	52.70
20060308	50.90
20060307	50.85
20060306	51.55
20060303	52.80
20060302	53.00
20060301	53.35
20060228	53.20
20060227	52.75
20060224	52.35
20060223	51.75
20060222	53.00
20060221	53.60
20060220	53.60
20060217	53.50
20060216	53.30
20060215	54.15
20060214	53.80
20060213	53.40
20060210	53.65
20060209	54.00

Datum	Slot
20060208	55.00
20060207	56.45
20060206	56.40
20060203	56.30
20060202	56.50
20060201	56.80
20060131	56.05
20060130	54.85
20060127	55.45
20060126	55.15
20060125	54.95
20060124	53.95
20060123	53.50
20060120	52.40
20060119	53.20
20060118	53.35
20060117	53.75
20060116	54.75
20060113	54.40
20060112	55.95
20060111	56.30
20060110	57.05
20060109	56.80
20060106	54.60
20060105	55.10
20060104	56.00
20060103	57.20
20060102	57.25
20051230	56.25
20051229	55.30
20051228	54.65
20051227	54.10
20051226	52.75
20051223	52.75
20051222	52.60
20051221	52.55
20051220	51.15
20051219	51.60
20051216	51.75
20051215	50.20
20051214	49.16
20051213	49.50
20051212	50.20
20051209	49.16
20051208	48.92
20051207	49.11
20051206	49.39
20051205	49.13
20051202	48.57
20051201	49.36
20051130	48.85
20051129	48.68
20051128	48.51
20051125	47.89
20051124	47.34
20051123	48.42
20051122	47.47
20051121	45.54
20051118	45.45
20051117	44.88
20051116	41.66
20051115	41.81
20051114	42.05
20051111	41.49
20051110	41.31
20051109	41.89
20051108	41.75
20051107	41.71
20051104	41.81
20051103	42.00
20051102	40.99
20051101	40.40
20051031	41.45
20051028	40.30
20051027	40.03
20051026	40.30
20051025	39.66
20051024	39.50
20051021	39.11
20051020	39.23
20051019	38.63
20051018	39.98
20051017	40.25
20051014	40.23
20051013	40.00
20051012	41.40
20051011	42.00
20051010	42.15
20051007	41.86
20051006	41.00
20051005	42.78
20051004	42.86
20051003	43.00
20050930	41.40
20050929	41.11
20050928	41.15
20050927	41.40
20050926	41.20
20050923	40.49
20050922	40.60
20050921	40.92
20050920	40.90
20050919	41.05
20050916	39.80
20050915	39.20
20050914	39.34
20050913	39.34
20050912	39.34
20050909	38.95
20050908	39.00
20050907	39.62
20050906	40.00
20050905	39.34
20050902	38.00
20050901	36.52
20050831	35.50
20050830	35.65
20050829	35.99
20050826	35.00
20050825	35.31
20050824	35.72
20050823	35.46
20050822	35.42
20050819	35.70
20050818	35.26
20050817	35.00
20050816	33.62
20050815	33.00
20050812	32.22
20050811	32.05
20050810	32.00
20050809	32.10
20050808	32.25
20050805	32.21
20050804	32.44
20050803	32.34
20050802	32.11
20050801	32.85
20050729	33.00
20050728	33.00
20050727	33.00
20050726	32.96
20050725	33.00
20050722	32.95
20050721	33.00
20050720	33.00
20050719	33.25
20050718	33.40
20050715	33.83
20050714	34.00
20050713	33.10
20050712	33.25
20050711	33.05
20050708	32.50
20050707	32.35
20050706	32.70
20050705	32.60
20050704	32.70
20050701	32.71
20050630	32.25
20050629	31.96
20050628	32.25
20050627	32.00
20050624	32.00
20050623	32.10
20050622	32.48
20050621	32.68
20050620	32.99
20050617	32.14
20050616	32.12
20050615	32.17
20050614	32.49
20050613	32.94
20050610	32.91
20050609	31.70
20050608	31.68
20050607	31.40
20050606	30.00
20050603	30.00
20050602	30.00
20050601	29.45
20050531	29.50
20050530	29.17
20050527	29.52
20050526	29.98
20050525	29.39
20050524	29.75
20050523	29.80
20050520	30.00
20050519	29.75
20050518	29.50
20050517	28.10
20050516	28.26
20050513	28.10
20050512	27.95
20050511	28.18
20050510	28.00
20050509	28.20
20050506	28.30
20050505	28.30

Datum	Slot
20050504	28.30
20050503	28.30
20050502	28.30
20050429	28.31
20050428	27.78
20050427	28.70
20050426	29.45
20050425	29.35
20050422	29.80
20050421	30.00
20050420	30.10
20050419	29.90
20050418	29.27
20050415	30.39
20050414	30.77
20050413	30.95
20050412	30.49
20050411	31.20
20050408	31.15
20050407	30.72
20050406	30.42
20050405	30.24
20050404	30.00
20050401	30.05
20050331	30.20
20050330	29.83
20050329	29.82
20050328	29.85
20050325	29.85
20050324	29.85
20050323	30.00
20050322	29.75
20050321	29.95
20050318	29.95
20050317	29.80
20050316	30.25
20050315	29.62
20050314	28.81
20050311	29.19
20050310	29.26
20050309	29.22
20050308	28.70
20050307	28.60
20050304	28.91
20050303	29.00
20050302	28.85
20050301	29.12
20050228	28.75
20050225	28.71
20050224	28.60
20050223	28.42
20050222	29.26
20050221	29.74
20050218	29.80
20050217	29.70
20050216	29.83
20050215	29.89
20050214	30.00
20050211	29.10
20050210	28.11
20050209	27.96
20050208	27.96
20050207	27.70
20050204	27.69
20050203	27.64
20050202	27.80
20050201	27.70
20050131	27.50
20050128	27.34
20050127	27.46
20050126	27.70
20050125	27.75
20050124	27.75
20050121	27.99
20050120	27.70
20050119	27.75
20050118	28.17
20050117	28.20
20050114	27.48
20050113	26.60
20050112	27.30
20050111	27.90
20050110	27.14
20050107	26.63
20050106	26.23
20050105	26.18
20050104	26.44
20050103	25.75
20041231	24.90
20041230	24.93
20041229	24.42
20041228	24.74
20041227	25.00
20041224	24.70
20041223	24.57
20041222	24.65
20041221	24.50
20041220	24.35
20041217	24.00
20041216	24.00
20041215	24.00
20041214	23.93
20041213	24.00
20041210	24.37
20041209	24.10
20041208	23.58
20041207	23.55
20041206	23.40
20041203	23.05
20041202	23.40
20041201	23.00
20041130	21.99
20041129	22.26
20041126	22.26
20041125	22.10
20041124	21.90
20041123	21.90
20041122	21.75
20041119	21.55
20041118	21.50
20041117	21.50
20041116	21.44
20041115	21.60
20041112	21.43
20041111	21.45
20041110	21.30
20041109	21.35
20041108	21.15
20041105	21.16
20041104	21.05
20041103	21.08
20041102	21.01
20041101	21.10
20041029	21.10
20041028	21.25
20041027	21.03
20041026	21.14
20041025	21.54
20041022	21.89
20041021	21.90
20041020	21.80
20041019	21.82
20041018	22.00
20041015	21.75
20041014	21.80
20041013	22.43
20041012	22.25
20041011	22.20
20041008	21.75
20041007	21.75
20041006	22.25
20041005	22.70
20041004	21.79
20041001	21.42
20040930	21.35
20040929	20.93
20040928	21.17
20040927	21.00
20040924	21.00
20040923	21.00
20040922	20.87
20040921	21.25
20040920	21.00
20040917	21.10
20040916	21.08
20040915	20.70
20040914	20.65
20040913	21.00
20040910	20.90
20040909	20.55
20040908	20.50
20040907	20.32
20040906	20.60
20040903	20.60
20040902	20.45
20040901	20.36
20040831	20.00
20040830	19.69
20040827	19.61
20040826	19.40
20040825	19.30
20040824	19.34
20040823	19.60
20040820	19.54
20040819	19.40
20040818	19.60
20040817	19.99
20040816	20.32
20040813	20.30
20040812	20.60
20040811	20.65
20040810	20.60
20040809	20.80
20040806	21.05
20040805	21.15
20040804	21.20
20040803	21.20
20040802	21.25
20040730	21.44
20040729	21.27

» meer »

Stijgers:

Hoogste omzet:

Moolen ho...	3,75	5,93%
Innoconce...	9,32	4,84%
Antonov	0,27	3,85%
SBM Offsh...	22,49	2,93%
Super de ...	2,85	2,52%

Fortis	19724552
ING	8877360
Aegon	7512862
Royal Dut...	6215950
KPN	5817292

Dalers:

Laagste omzet:

Hunter Do...	33,00	-4,93%
Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%
Fortis	9,78	-3,83%
Qurius	0,51	-3,77%

Telegraaf	507
Eriks Groep...	1747
Van Lanschot...	2117
Tele Atlas	4533
Macintosh	5184

AEX	403,36	-1,27%
AMX	554,37	0,00%
BEL	3.016,44	-2,30%
BSE 20	13.454,00	2,75%
CAC 40	4.266,00	-1,80%
DAX	6.272,21	-1,28%
Dow Jones	11.288,54	0,65%
FTSE	5.412,80	-1,16%
HangSeng	21.423,82	0,85%

Jakarta	2.314,75	1,23%
KLSE	2.887,02	0,23%
Nasdaq	2.245,38	-0,27%
Nikkei	13.237,89	-0,21%
S&P	1.262,90	0,11%
Shanghai	2.669,89	-1,24%
Straits T	2.892,54	0,42%
Taiwan	7.228,41	-2,24%
Thailand	2.892,54	0,42%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,07	-3,55%
Ahold	8,24	0,06%
Akzo nobel	42,10	-1,22%
Arcelor ...	53,53	-0,82%
ASML	15,08	-0,92%
Corio	53,65	-0,59%
Corporat...	9,28	0,32%
DSM	36,46	1,93%
Elsevier	10,58	-0,56%
Fortis	9,78	-3,83%