MERCK koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: MERCK

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080630	37.69
20080624	37.03
20080623	35.83
20080620	35.13
20080619	35.60
20080616	35.01
20080612	35.40
20080611	35.73
20080610	36.39
20080609	36.99
20080606	37.49
20080605	38.89
20080604	38.17
20080603	38.35
20080530	38.96
20080529	38.92
20080528	38.66
20080527	38.62
20080526	38.74
20080523	38.74
20080522	39.03
20080521	39.13
20080520	39.74
20080519	40.02
20080516	40.00
20080513	39.17
20080508	39.09
20080507	39.01
20080408	40.90
20080402	37.10
20080317	41.85
20080229	44.30
20080227	45.44
20080222	46.07
20080221	46.13
20080219	47.07
20080214	46.90
20080211	45.31
20080207	45.70
20080206	45.71
20080204	47.47
20080131	46.10
20080130	46.69
20080129	48.01
20080125	47.79
20080123	50.31
20080122	51.35
20080118	53.32
20080117	54.87
20080115	58.18
20080114	59.78
20080111	60.55
20080110	60.47
20080109	60.50
20080108	59.66
20080107	57.92
20080104	56.85
20080103	57.32
20080102	57.37
20080101	58.11
20071231	58.11
20071228	58.71
20071227	58.57
20071226	59.42
20071224	59.74
20071221	59.15
20071220	58.54
20071219	59.34
20071218	59.74
20071217	59.49
20071214	59.57
20071212	59.72
20071211	60.40
20071210	60.77
20071207	60.67
20071206	59.50
20071205	59.40
20071204	58.39
20071203	58.77
20071130	59.36
20071129	59.92
20071128	59.96
20071126	57.59
20071123	57.66
20071121	56.52
20071120	57.92
20071119	58.25
20071114	57.30
20071113	57.49
20071112	55.99
20071109	55.90
20071108	54.77
20071107	54.20
20071106	55.99
20071105	55.93
20071102	56.04
20071101	57.36
20071031	58.26
20071030	57.86
20071026	57.58
20071025	57.06
20071024	56.20
20071023	56.36
20071022	54.64
20071019	53.11
20071018	53.39
20071017	53.42
20071016	53.03
20071015	53.29
20071012	53.51
20071011	53.04
20071010	53.23
20071009	53.63
20071008	53.15
20071005	53.51
20071004	52.86
20071003	52.15
20071002	51.62
20071001	52.43
20070928	51.69
20070927	52.30
20070925	52.28
20070924	51.68
20070921	51.82
20070920	51.38
20070919	51.56
20070914	49.54
20070913	49.86
20070912	49.67
20070911	49.95
20070910	49.81
20070907	49.57
20070906	50.47
20070905	49.40
20070904	50.04
20070831	50.17
20070830	49.66
20070829	49.92
20070828	49.21
20070827	50.12
20070824	50.82
20070823	50.50
20070822	50.36
20070821	49.77
20070820	49.98
20070817	49.62
20070816	49.46
20070815	49.78
20070814	49.93
20070813	50.56
20070810	50.88
20070809	51.44
20070808	52.36
20070807	51.63
20070806	51.35
20070803	50.29
20070802	51.64
20070801	51.02
20070731	49.65
20070730	50.12
20070727	50.12
20070726	51.97
20070725	53.38
20070724	51.72
20070723	52.33
20070720	49.02
20070719	49.34
20070718	49.94
20070717	50.27
20070716	50.83
20070713	50.85
20070712	50.77
20070711	48.90
20070710	48.66
20070709	49.42
20070706	49.46
20070705	49.82
20070703	49.83
20070702	49.57
20070629	49.80
20070628	50.48
20070627	50.33
20070626	49.12
20070625	48.34
20070622	48.55
20070621	49.30
20070620	49.26
20070619	50.32
20070618	50.63
20070615	50.73
20070614	50.23
20070613	50.67
20070612	50.22
20070611	51.05
20070608	50.14
20070607	50.34
20070606	50.76
20070605	51.44
20070604	51.75
20070601	52.14

Datum	Slot
20070531	52.45
20070530	52.71
20070529	53.40
20070525	53.70
20070524	53.75
20070523	54.35
20070522	54.15
20070521	53.79
20070518	53.25
20070517	52.46
20070516	52.69
20070515	52.62
20070514	52.08
20070511	52.00
20070510	51.08
20070509	52.05
20070508	52.24
20070507	52.03
20070504	51.92
20070503	51.55
20070502	51.23
20070501	50.98
20070430	51.44
20070427	51.86
20070426	52.43
20070425	52.39
20070424	51.60
20070423	51.67
20070420	51.49
20070419	50.15
20070418	49.69
20070417	50.01
20070416	50.32
20070413	50.21
20070412	46.36
20070411	45.65
20070410	45.86
20070409	45.65
20070405	45.54
20070404	45.37
20070403	45.38
20070402	45.01
20070330	44.17
20070329	43.95
20070328	43.23
20070327	43.65
20070326	44.07
20070323	44.45
20070322	44.17
20070321	44.25
20070320	43.63
20070319	43.42
20070316	43.09
20070315	43.19
20070314	43.27
20070313	43.37
20070312	44.29
20070309	44.61
20070308	44.36
20070307	43.86
20070306	44.67
20070305	44.25
20070302	44.19
20070301	43.99
20070228	44.15
20070227	43.18
20070226	44.48
20070223	42.94
20070222	43.20
20070221	43.95
20070220	44.50
20070216	44.28
20070215	43.88
20070214	44.06
20070213	43.95
20070212	43.85
20070209	43.82
20070208	43.92
20070207	44.26
20070206	44.64
20070205	44.58
20070202	44.73
20070201	45.13
20070131	44.75
20070130	44.91
20070129	45.51
20070126	45.99
20070125	46.00
20070124	46.22
20070123	45.73
20070122	45.30
20070119	45.60
20070118	45.74
20070117	45.01
20070116	44.95
20070112	44.79
20070111	44.26
20070110	44.12
20070109	43.88
20070108	44.29
20070105	44.30
20070104	45.11
20070103	44.02
20061229	43.60
20061228	43.55
20061227	43.37
20061226	42.79
20061222	42.83
20061221	43.27
20061220	43.30
20061219	43.51
20061218	43.83
20061215	44.00
20061214	43.60
20061213	43.34
20061212	43.62
20061211	44.01
20061208	43.93
20061207	43.95
20061206	44.67
20061205	45.39
20061204	44.70
20061201	45.06
20061130	44.51
20061129	44.56
20061128	43.67
20061127	43.62
20061124	44.18
20061122	44.38
20061121	44.22
20061120	44.57
20061117	45.06
20061116	44.65
20061115	44.15
20061114	43.89
20061113	43.46
20061110	43.12
20061109	42.88
20061108	44.34
20061107	45.90
20061106	45.81
20061103	45.10
20061102	45.40
20061101	45.67
20061031	45.42
20061030	45.64
20061027	46.09
20061026	46.21
20061025	46.07
20061024	45.93
20061023	45.70
20061020	45.64
20061019	44.49
20061018	44.48
20061017	43.96
20061016	43.76
20061013	43.20
20061012	42.76
20061011	42.19
20061010	41.82
20061009	41.86
20061006	41.86
20061005	41.42
20061004	41.94
20061003	41.99
20061002	41.67
20060929	41.90
20060928	42.06
20060927	42.40
20060926	41.76
20060925	41.96
20060922	42.04
20060921	41.95
20060920	41.94
20060919	41.18
20060918	40.80
20060915	41.10
20060914	41.03
20060913	41.09
20060912	42.15
20060911	41.29
20060908	41.06
20060907	40.64
20060906	41.40
20060905	41.17
20060901	40.96
20060831	40.55
20060830	40.80
20060829	41.27
20060828	40.95
20060825	40.44
20060824	40.06
20060823	40.46
20060822	39.75
20060821	39.65
20060818	39.52
20060817	38.83
20060816	41.18
20060815	40.95
20060814	40.88

Datum	Slot
20060811	40.60
20060810	41.33
20060809	41.46
20060808	40.98
20060807	40.84
20060804	41.35
20060803	41.59
20060802	41.03
20060801	40.82
20060731	40.27
20060728	41.12
20060727	40.98
20060726	40.18
20060725	39.27
20060724	38.95
20060721	37.36
20060720	37.30
20060719	37.32
20060718	36.69
20060717	36.37
20060714	36.15
20060713	36.94
20060712	36.70
20060711	37.27
20060710	36.82
20060707	36.97
20060706	36.66
20060705	36.69
20060703	36.62
20060630	36.43
20060629	35.89
20060628	35.10
20060627	34.71
20060626	35.02
20060623	34.94
20060622	35.25
20060621	35.27
20060620	34.92
20060619	34.46
20060616	34.41
20060615	34.33
20060614	33.49
20060613	33.66
20060612	33.37
20060609	33.81
20060608	33.97
20060607	33.96
20060606	33.90
20060605	33.47
20060602	33.95
20060601	33.80
20060531	33.29
20060530	33.14
20060526	34.56
20060525	34.39
20060524	33.94
20060523	34.44
20060522	34.41
20060519	34.42
20060518	35.13
20060517	34.34
20060516	35.12
20060515	34.69
20060512	34.29
20060511	34.51
20060510	34.67
20060509	34.43
20060508	34.45
20060505	34.48
20060504	34.31
20060503	34.15
20060502	34.48
20060501	34.24
20060428	34.42
20060427	34.60
20060426	34.32
20060425	34.24
20060424	34.37
20060421	34.74
20060420	35.00
20060419	34.40
20060418	34.48
20060417	33.80
20060413	33.94
20060412	33.85
20060411	34.06
20060410	34.42
20060407	34.47
20060406	34.84
20060405	35.99
20060404	35.48
20060403	35.41
20060331	35.23
20060330	35.61
20060329	35.80
20060328	35.65
20060327	36.02
20060324	36.05
20060323	36.20
20060322	36.23
20060321	35.89
20060320	35.66
20060317	35.64
20060316	35.28
20060315	35.16
20060314	35.10
20060313	35.20
20060310	34.76
20060309	34.51
20060308	34.68
20060307	34.90
20060306	34.96
20060303	35.19
20060302	35.12
20060301	34.96
20060228	34.86
20060227	35.36
20060224	35.10
20060223	35.41
20060222	35.92
20060221	35.59
20060217	36.05
20060216	35.98
20060215	35.29
20060214	34.67
20060213	34.31
20060210	34.31
20060209	34.34
20060208	34.29
20060207	33.69
20060206	33.83
20060203	34.39
20060202	33.82
20060201	34.66
20060131	34.50
20060130	34.46
20060127	34.70
20060126	33.95
20060125	33.19
20060124	32.78
20060123	32.83
20060120	33.25
20060119	33.32
20060118	33.03
20060117	33.21
20060113	33.47
20060112	33.48
20060111	33.46
20060110	33.33
20060109	33.66
20060106	33.12
20060105	33.18
20060104	33.13
20060103	32.75
20051230	31.81
20051229	32.35
20051228	31.91
20051227	31.94
20051223	32.20
20051222	32.01
20051221	31.93
20051220	31.99
20051219	32.25
20051216	30.01
20051215	29.77
20051214	29.20
20051213	28.90
20051212	28.41
20051209	29.13
20051208	29.68
20051207	30.29
20051206	30.13
20051205	30.11
20051202	29.97
20051201	29.68
20051130	29.40
20051129	30.02
20051128	29.56
20051125	30.98
20051123	30.81
20051122	30.51
20051121	30.47
20051118	30.42
20051117	29.61
20051116	29.78
20051115	30.02
20051114	30.23
20051111	30.03
20051110	30.03
20051109	29.59
20051108	29.37
20051107	29.45
20051104	29.22
20051103	29.48
20051102	28.41
20051101	28.52
20051031	28.22
20051028	27.54
20051027	26.92
20051026	27.19

Datum	Slot
20051025	27.02
20051024	27.00
20051021	26.18
20051020	26.92
20051019	26.92
20051018	27.05
20051017	27.08
20051014	27.16
20051013	26.81
20051012	26.78
20051011	26.75
20051010	26.90
20051007	25.85
20051006	26.83
20051005	26.89
20051004	27.20
20051003	27.25
20050930	27.21
20050929	27.32
20050928	27.52
20050927	27.45
20050926	27.83
20050923	27.62
20050922	27.60
20050921	27.80
20050920	28.18
20050919	28.65
20050916	28.90
20050915	28.76
20050914	28.70
20050913	28.67
20050912	29.16
20050909	29.31
20050908	29.19
20050907	29.25
20050906	28.99
20050902	28.83
20050901	28.41
20050831	28.23
20050830	28.29
20050829	28.12
20050826	27.66
20050825	27.77
20050824	27.83
20050823	27.58
20050822	27.89
20050819	28.06
20050818	30.41
20050817	30.56
20050816	30.30
20050815	30.66
20050812	30.55
20050811	31.09
20050810	31.17
20050809	30.98
20050808	30.45
20050805	30.66
20050804	30.34
20050803	30.82
20050802	30.69
20050801	30.68
20050729	31.06
20050728	31.29
20050727	31.22
20050726	30.69
20050725	30.74
20050722	31.14
20050721	31.38
20050720	31.85
20050719	31.95
20050718	31.88
20050715	31.91
20050714	31.91
20050713	31.62
20050712	31.60
20050711	31.24
20050708	31.00
20050707	29.98
20050706	30.56
20050705	31.10
20050701	31.06
20050630	30.80
20050629	30.83
20050628	30.97
20050627	30.50
20050624	30.55
20050623	31.25
20050622	31.98
20050621	31.99
20050620	32.11
20050617	32.22
20050616	32.00
20050615	31.90
20050614	31.78
20050613	31.55
20050610	31.39
20050609	31.35
20050608	31.63
20050607	32.08
20050606	32.03
20050603	32.09
20050602	32.23
20050601	32.19
20050531	32.44
20050527	32.45
20050526	32.35
20050525	32.54
20050524	32.74
20050523	32.63
20050520	32.62
20050519	32.79
20050518	32.95
20050517	33.01
20050516	33.45
20050513	33.46
20050512	33.64
20050511	33.50
20050510	33.88
20050509	34.20
20050506	34.16
20050505	34.75
20050504	34.93
20050503	34.42
20050502	34.00
20050429	33.90
20050428	33.79
20050427	33.49
20050426	33.60
20050425	33.92
20050422	34.20
20050421	34.28
20050420	34.07
20050419	34.68
20050418	34.43
20050415	34.80
20050414	34.78
20050413	34.52
20050412	33.81
20050411	33.14
20050408	33.33
20050407	33.49
20050406	32.89
20050405	33.04
20050404	32.50
20050401	32.31
20050331	32.37
20050330	32.44
20050329	32.01
20050328	31.76
20050324	31.87
20050323	32.06
20050322	31.98
20050321	31.84
20050318	32.04
20050317	31.72
20050316	31.70
20050315	32.00
20050314	32.29
20050311	32.16
20050310	32.16
20050309	31.83
20050308	31.73
20050307	31.70
20050304	31.68
20050303	31.58
20050302	31.60
20050301	32.13
20050228	31.70
20050225	31.90
20050224	31.99
20050223	31.76
20050222	31.21
20050218	32.61
20050217	28.85
20050216	29.02
20050215	29.35
20050214	29.41
20050211	29.21
20050210	28.76
20050209	28.70
20050208	28.80
20050207	28.43
20050204	28.35
20050203	28.41
20050202	28.46
20050201	27.83
20050131	28.05
20050128	28.02
20050127	31.18
20050126	31.17
20050125	30.95
20050124	29.85
20050121	30.36
20050120	30.73
20050119	31.02
20050118	31.30
20050114	30.87
20050113	30.65
20050112	31.08
20050111	31.17

Datum	Slot
20050110	31.50
20050107	31.13
20050106	31.56
20050105	31.34
20050104	31.13
20050103	31.26
20041231	32.14
20041230	32.22
20041229	32.24
20041228	32.20
20041227	31.95
20041223	32.30
20041222	32.22
20041221	31.98
20041220	31.51
20041217	31.59
20041216	31.79
20041215	30.48
20041214	29.62
20041213	29.05
20041210	28.74
20041209	28.73
20041208	28.69
20041207	27.89
20041206	28.12
20041203	28.68
20041202	28.60
20041201	27.72
20041130	28.02
20041129	27.67
20041126	27.70
20041124	27.22
20041123	27.14
20041122	27.13
20041119	27.12
20041118	27.36
20041117	27.34
20041116	27.48
20041115	27.09
20041112	26.45
20041111	26.15
20041110	26.41
20041109	26.00
20041108	26.57
20041105	26.21
20041104	27.02
20041103	27.87
20041102	26.80
20041101	28.28
20041029	31.31
20041028	31.57
20041027	31.22
20041026	30.66
20041025	30.49
20041022	30.56
20041021	31.26
20041020	31.40
20041019	31.16
20041018	30.90
20041015	30.50
20041014	30.19
20041013	30.07
20041012	30.85
20041011	30.74
20041008	30.34
20041007	30.98
20041006	31.67
20041005	33.43
20041004	34.23
20041001	33.31
20040930	33.00
20040929	45.07
20040928	44.92
20040927	44.46
20040924	44.10
20040923	44.27
20040922	44.75
20040921	44.84
20040920	44.67
20040917	44.97
20040916	45.18
20040915	45.40
20040914	45.55
20040913	45.45
20040910	45.77
20040909	45.26
20040908	45.64
20040907	45.78
20040903	45.48
20040902	45.09
20040901	44.54
20040831	44.97
20040830	44.93
20040827	45.15
20040826	45.05
20040825	46.02
20040824	46.35
20040823	46.22
20040820	46.08
20040819	45.42
20040818	45.81
20040817	44.97
20040816	45.07
20040813	44.59
20040812	44.79
20040811	45.00
20040810	44.65
20040809	44.07
20040806	43.60
20040805	44.43
20040804	44.90
20040803	44.87
20040802	45.47
20040730	45.35
20040729	45.40
20040728	45.02
20040727	45.04
20040726	45.00
20040723	45.16
20040722	45.36
20040721	44.59
20040720	44.83
20040719	44.45
20040716	44.80
20040715	44.71
20040714	45.68
20040713	45.55
20040712	45.67
20040709	45.86
20040708	45.92
20040707	46.31
20040706	46.60
20040702	46.86
20040701	47.05
20040630	47.50
20040629	47.35
20040628	47.14
20040625	47.00
20040624	47.91
20040623	47.81
20040622	47.59
20040621	47.95
20040618	48.36
20040617	48.32
20040616	48.08
20040615	47.95
20040614	46.90
20040610	47.78
20040609	47.85
20040608	48.37
20040607	48.05
20040604	48.20
20040603	47.98
20040602	47.83
20040601	48.36
20040528	47.30
20040527	47.43
20040526	46.92
20040525	46.83
20040524	46.25
20040521	46.59
20040520	46.50
20040519	46.44
20040518	46.85
20040517	46.64
20040514	46.45
20040513	46.10
20040512	46.85
20040511	46.40
20040510	46.71
20040507	47.71
20040506	48.11
20040505	47.81
20040504	47.85
20040503	47.70
20040430	47.00
20040429	46.98
20040428	47.44
20040427	47.25
20040426	46.64
20040423	46.76
20040422	46.74
20040421	46.50
20040420	46.21
20040419	46.94
20040416	47.08
20040415	46.98
20040414	45.44
20040413	44.58
20040412	44.89
20040408	44.63
20040407	44.84
20040406	45.15
20040405	45.29
20040402	45.06
20040401	44.79
20040331	44.19
20040330	44.10
20040329	44.57
20040326	44.00

» 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%
Hagemeyer