Hunter Douglas koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Hunter Douglas

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080722	36.73
20080721	37.89
20080718	37.37
20080717	36.08
20080716	34.22
20080715	32.78
20080714	32.79
20080711	32.60
20080710	32.36
20080709	32.35
20080708	31.83
20080707	33.58
20080701	36.40
20080626	38.79
20080624	37.25
20080623	37.77
20080620	37.26
20080612	40.53
20080611	39.01
20080610	39.43
20080609	41.04
20080606	42.01
20080605	42.95
20080604	42.00
20080603	42.12
20080602	42.50
20080530	42.40
20080529	41.88
20080528	42.97
20080527	43.34
20080526	44.58
20080523	44.07
20080522	44.99
20080521	45.65
20080520	45.18
20080519	45.18
20080516	43.21
20080515	42.94
20080513	41.54
20080512	40.50
20080509	40.77
20080508	40.60
20080507	40.61
20080505	40.54
20080502	40.00
20080501	40.00
20080430	40.00
20080429	40.00
20080428	40.38
20080425	39.81
20080424	38.71
20080423	39.44
20080422	39.62
20080421	41.51
20080418	42.35
20080417	42.69
20080416	42.78
20080415	42.77
20080414	42.79
20080411	42.77
20080410	42.81
20080409	42.89
20080408	42.75
20080407	42.87
20080405	42.77
20080403	42.79
20080401	42.90
20080331	42.85
20080328	42.61
20080325	42.68
20080321	42.45
20080320	42.45
20080319	42.33
20080318	42.10
20080317	42.11
20080314	42.60
20080313	42.70
20080305	39.19
20080304	38.50
20080303	38.34
20080228	39.85
20080227	39.62
20080225	40.50
20080222	39.89
20080220	40.75
20080219	40.00
20080214	41.45
20080208	41.85
20080207	42.31
20080206	42.50
20080204	45.40
20080131	43.60
20080130	43.96
20080129	44.79
20080128	43.58
20080125	44.46
20080123	41.82
20080118	42.95
20080117	43.68
20080115	43.50
20080114	45.11
20080111	44.90
20080110	45.21
20080109	46.50
20080108	47.80
20080107	48.50
20080104	50.56
20080103	49.64
20080102	49.80
20080101	50.68
20071231	50.68
20071228	51.07
20071227	51.97
20071226	50.31
20071224	50.31
20071221	50.75
20071220	50.51
20071219	51.04
20071218	50.85
20071217	51.04
20071214	51.99
20071213	53.45
20071212	55.05
20071211	53.45
20071210	52.31
20071207	51.05
20071206	50.85
20071205	51.26
20071204	48.00
20071203	49.05
20071130	49.89
20071129	48.92
20071128	49.10
20071126	48.31
20071123	48.39
20071122	49.77
20071121	50.86
20071120	53.20
20071119	53.15
20071114	53.44
20071113	53.52
20071112	54.70
20071109	55.30
20071108	57.18
20071107	57.15
20071106	61.00
20071105	60.82
20071102	63.01
20071101	63.35
20071031	64.44
20071030	64.74
20071026	63.69
20071025	64.79
20071024	62.58
20071023	64.11
20071022	61.61
20071018	64.78
20071017	65.00
20071016	65.00
20071015	65.44
20071012	65.69
20071011	67.80
20071010	67.40
20071009	67.40
20071008	65.70
20071005	64.17
20071004	63.10
20071003	63.00
20071002	63.00
20071001	62.90
20070928	63.00
20070927	63.00
20070925	62.22
20070924	65.00
20070921	64.45
20070920	64.00
20070919	63.73
20070918	63.30
20070917	61.46
20070914	62.50
20070913	62.24
20070912	64.48
20070911	64.85
20070910	63.16
20070907	64.87
20070906	65.90
20070905	65.60
20070904	65.75
20070903	65.90
20070831	67.99
20070830	69.00
20070829	69.00
20070828	68.50
20070827	69.35
20070824	69.48
20070823	70.21
20070822	66.30
20070821	64.80
20070820	64.00
20070817	61.27

Datum	Slot
20070816	64.00
20070815	68.33
20070813	66.55
20070810	61.75
20070809	65.92
20070808	69.41
20070807	70.75
20070806	67.10
20070803	69.95
20070802	69.41
20070801	67.65
20070731	72.67
20070730	71.70
20070727	67.97
20070726	66.95
20070725	70.28
20070724	69.98
20070723	76.63
20070720	76.69
20070719	75.95
20070718	75.70
20070717	75.96
20070716	76.90
20070713	76.50
20070712	77.00
20070711	76.10
20070710	74.94
20070709	74.30
20070706	74.00
20070705	73.75
20070704	70.65
20070703	70.60
20070702	70.11
20070629	70.02
20070628	70.00
20070627	68.40
20070626	68.55
20070625	69.52
20070622	70.45
20070621	70.62
20070620	70.04
20070619	70.60
20070618	71.55
20070615	71.23
20070614	71.29
20070613	71.48
20070612	72.85
20070611	71.49
20070608	69.82
20070607	70.45
20070606	72.20
20070605	74.15
20070604	74.30
20070531	71.92
20070530	71.48
20070529	71.73
20070528	73.72
20070525	72.00
20070524	72.49
20070523	70.50
20070522	69.25
20070521	69.44
20070518	69.08
20070517	68.55
20070516	66.18
20070515	65.95
20070514	67.62
20070511	67.26
20070510	66.37
20070509	65.67
20070508	68.70
20070507	68.52
20070504	68.68
20070503	69.00
20070502	68.48
20070430	66.55
20070427	68.10
20070426	66.30
20070425	65.07
20070424	65.50
20070423	68.70
20070420	66.12
20070419	65.47
20070418	66.18
20070417	67.68
20070416	66.29
20070413	65.79
20070412	65.71
20070411	64.85
20070410	65.20
20070405	64.19
20070404	64.16
20070403	63.76
20070402	63.66
20070330	66.00
20070329	64.80
20070328	63.10
20070327	65.30
20070326	63.25
20070323	63.65
20070322	63.44
20070321	63.35
20070320	63.41
20070319	62.48
20070316	60.06
20070315	60.03
20070314	59.61
20070313	60.00
20070312	62.47
20070309	62.69
20070308	61.99
20070307	60.38
20070306	59.60
20070305	62.20
20070302	59.84
20070301	60.30
20070228	64.00
20070227	61.35
20070226	66.10
20070223	66.01
20070222	66.22
20070221	64.80
20070220	64.10
20070219	64.25
20070216	63.20
20070215	63.75
20070214	63.20
20070213	63.20
20070212	63.65
20070209	63.50
20070208	63.35
20070207	63.70
20070206	63.60
20070205	63.65
20070202	63.85
20070201	63.60
20070131	63.05
20070130	62.30
20070129	62.65
20070126	62.90
20070125	63.95
20070124	66.55
20070123	65.20
20070122	66.55
20070119	66.50
20070118	65.40
20070117	62.70
20070116	62.10
20070115	62.20
20070112	60.30
20070111	60.20
20070110	59.90
20070109	59.95
20070108	61.25
20070105	61.25
20070104	62.00
20070103	61.50
20070102	61.25
20061229	60.90
20061228	60.40
20061227	59.65
20061222	58.65
20061221	60.20
20061220	59.80
20061219	59.90
20061218	60.40
20061215	60.50
20061214	60.40
20061213	58.95
20061212	58.00
20061211	58.35
20061208	58.15
20061207	58.10
20061206	57.90
20061205	58.10
20061204	57.25
20061201	57.55
20061130	57.00
20061129	58.40
20061128	57.55
20061127	56.95
20061124	58.60
20061123	57.50
20061122	57.80
20061121	57.30
20061120	56.20
20061117	57.00
20061116	56.65
20061115	56.90
20061114	57.00
20061113	56.20
20061110	56.60
20061109	56.60
20061108	56.30
20061107	57.25
20061106	59.55
20061103	59.70
20061102	58.95
20061101	60.50
20061031	60.30

Datum	Slot
20061030	60.75
20061027	61.00
20061026	61.25
20061025	61.30
20061024	60.40
20061023	61.45
20061020	61.00
20061019	60.50
20061018	58.50
20061017	58.05
20061016	58.45
20061013	58.40
20061012	57.60
20061011	57.40
20061009	56.45
20061006	57.10
20061005	58.85
20061004	57.75
20061003	56.15
20061002	55.00
20060929	55.30
20060928	55.35
20060927	55.30
20060926	55.30
20060925	55.15
20060922	56.00
20060921	55.70
20060920	55.40
20060919	54.35
20060918	54.50
20060915	55.45
20060914	54.55
20060913	53.95
20060912	52.55
20060911	52.00
20060908	52.50
20060907	53.75
20060906	55.70
20060905	55.75
20060904	56.90
20060901	54.70
20060831	54.50
20060830	54.00
20060829	53.65
20060828	53.65
20060825	53.30
20060824	54.00
20060823	54.30
20060822	53.50
20060821	52.10
20060818	55.15
20060817	54.95
20060816	54.30
20060815	54.25
20060814	54.35
20060811	52.45
20060810	53.40
20060809	52.55
20060808	53.50
20060807	52.40
20060804	53.15
20060803	54.00
20060802	54.20
20060801	54.60
20060731	54.30
20060728	54.00
20060727	54.25
20060726	53.40
20060725	53.00
20060724	52.85
20060721	52.80
20060720	52.60
20060719	52.50
20060718	52.25
20060717	52.40
20060714	54.00
20060713	54.25
20060712	53.75
20060711	52.30
20060710	52.90
20060707	51.60
20060706	53.50
20060705	53.25
20060704	54.00
20060703	53.50
20060630	52.65
20060629	51.20
20060628	50.75
20060627	50.35
20060626	49.85
20060623	49.60
20060622	51.10
20060621	51.00
20060620	50.90
20060619	51.70
20060614	50.60
20060613	51.10
20060612	52.95
20060609	52.35
20060608	51.60
20060607	53.90
20060606	52.65
20060605	53.15
20060602	54.70
20060601	55.00
20060531	55.30
20060530	56.10
20060529	57.20
20060526	56.95
20060525	53.30
20060524	53.40
20060523	53.80
20060522	52.55
20060519	55.05
20060518	56.30
20060517	56.05
20060516	59.60
20060515	61.80
20060512	58.50
20060511	61.50
20060510	62.30
20060509	61.25
20060508	60.60
20060505	59.90
20060504	59.95
20060503	59.00
20060502	58.55
20060501	56.10
20060428	56.10
20060427	55.80
20060426	56.15
20060425	54.70
20060424	53.75
20060421	54.20
20060420	53.55
20060419	53.40
20060418	53.30
20060417	54.05
20060414	54.05
20060413	54.05
20060412	54.10
20060411	54.30
20060410	54.10
20060407	54.35
20060406	54.80
20060405	53.70
20060404	54.15
20060403	54.35
20060331	54.80
20060330	54.90
20060329	54.20
20060328	54.30
20060327	54.00
20060324	54.25
20060323	54.10
20060322	54.75
20060321	54.40
20060320	54.50
20060317	53.75
20060316	53.70
20060315	54.20
20060314	54.00
20060313	54.30
20060310	55.20
20060309	55.90
20060308	54.85
20060307	52.00
20060306	50.75
20060303	50.90
20060302	50.95
20060301	51.50
20060228	50.50
20060227	51.50
20060224	52.00
20060223	51.70
20060222	51.90
20060221	52.50
20060220	51.85
20060217	52.15
20060216	50.25
20060215	48.80
20060214	48.79
20060213	48.41
20060210	48.95
20060209	48.79
20060208	48.90
20060207	48.80
20060206	48.69
20060203	48.69
20060202	48.89
20060201	48.60
20060131	48.99
20060130	48.90
20060127	47.47
20060126	47.00
20060125	47.00
20060124	46.42
20060123	46.34
20060120	46.11
20060119	46.51

Datum	Slot
20060118	46.51
20060117	46.66
20060116	46.89
20060113	47.41
20060112	47.45
20060111	47.50
20060110	48.22
20060109	49.52
20060106	49.74
20060105	50.40
20060104	47.40
20060103	46.30
20060102	46.30
20051230	45.98
20051229	46.18
20051228	46.18
20051227	46.19
20051226	45.85
20051223	45.85
20051222	46.27
20051221	45.04
20051220	44.36
20051219	44.75
20051216	43.65
20051215	43.84
20051214	43.99
20051213	45.25
20051212	45.80
20051209	46.16
20051208	46.50
20051207	46.69
20051206	46.05
20051205	45.85
20051202	46.00
20051201	45.86
20051130	45.08
20051129	44.19
20051128	42.60
20051125	42.62
20051124	42.29
20051123	42.64
20051122	42.94
20051121	43.00
20051118	43.12
20051117	43.29
20051116	42.52
20051115	42.73
20051114	42.80
20051111	42.90
20051110	42.50
20051109	42.30
20051108	42.10
20051107	40.35
20051104	40.22
20051103	40.47
20051102	40.15
20051101	40.21
20051031	39.70
20051028	38.68
20051027	38.50
20051026	38.51
20051025	38.24
20051024	38.33
20051021	38.44
20051020	38.77
20051019	38.86
20051018	39.22
20051017	39.00
20051014	38.98
20051013	38.73
20051012	38.92
20051011	38.83
20051010	38.86
20051007	39.25
20051006	39.34
20051005	39.65
20051004	39.90
20051003	39.43
20050930	39.62
20050929	39.85
20050928	40.05
20050927	39.80
20050926	39.89
20050923	40.00
20050922	39.75
20050921	40.20
20050920	39.86
20050919	39.40
20050916	39.95
20050915	39.98
20050914	39.98
20050913	39.94
20050912	39.99
20050909	40.05
20050908	39.99
20050907	39.75
20050906	39.68
20050905	39.30
20050902	39.30
20050901	39.55
20050831	40.13
20050830	40.25
20050829	40.25
20050826	40.54
20050825	40.88
20050824	41.25
20050823	41.36
20050822	41.12
20050819	41.15
20050818	40.85
20050817	42.15
20050816	42.30
20050815	42.30
20050812	42.25
20050811	42.25
20050810	42.54
20050809	42.59
20050808	42.07
20050805	42.08
20050804	42.00
20050803	42.69
20050802	42.69
20050801	41.83
20050729	41.68
20050728	42.99
20050727	41.85
20050726	41.85
20050725	41.90
20050722	42.00
20050721	41.87
20050720	41.85
20050719	41.67
20050718	41.81
20050715	41.90
20050714	41.90
20050713	41.92
20050712	41.97
20050711	41.90
20050708	42.02
20050707	42.00
20050706	42.29
20050705	42.20
20050704	42.15
20050701	42.05
20050630	41.33
20050629	41.47
20050628	41.40
20050627	41.43
20050624	41.85
20050623	41.71
20050622	41.99
20050621	41.99
20050620	42.12
20050617	42.07
20050616	42.15
20050615	42.33
20050614	42.03
20050613	42.00
20050610	42.07
20050609	42.05
20050608	42.20
20050607	42.00
20050606	42.00
20050603	42.08
20050602	42.08
20050601	42.02
20050531	42.08
20050530	42.01
20050527	42.15
20050526	42.08
20050525	42.03
20050524	42.16
20050523	42.26
20050520	42.00
20050519	42.33
20050518	42.00
20050517	42.00
20050516	41.93
20050513	41.95
20050512	41.73
20050511	41.22
20050510	41.28
20050509	41.60
20050506	41.62
20050505	41.52
20050504	41.48
20050503	41.85
20050502	37.00
20050429	37.16
20050428	36.50
20050427	37.30
20050426	38.45
20050425	38.05
20050422	38.39
20050421	38.27
20050420	38.48
20050419	38.73
20050418	38.33
20050415	38.69
20050414	39.25

Datum	Slot
20050413	39.63
20050412	39.15
20050411	38.57
20050408	38.75
20050407	38.80
20050406	38.60
20050405	38.80
20050404	38.90
20050401	38.99
20050331	38.88
20050330	38.86
20050329	38.75
20050328	39.12
20050325	39.12
20050324	39.12
20050323	38.50
20050322	38.59
20050321	38.59
20050318	38.90
20050317	38.99
20050316	38.90
20050315	39.19
20050314	39.38
20050311	39.39
20050310	39.25
20050309	39.50
20050308	39.55
20050307	41.36
20050304	41.02
20050303	40.95
20050302	40.78
20050301	40.70
20050228	40.55
20050225	40.80
20050224	40.35
20050223	41.12
20050222	41.07
20050221	40.95
20050218	41.00
20050217	41.05
20050216	40.54
20050215	41.00
20050214	40.95
20050211	41.29
20050210	40.70
20050209	41.02
20050208	40.30
20050207	40.06
20050204	39.87
20050203	40.25
20050202	40.21
20050201	40.53
20050131	40.52
20050128	40.00
20050127	39.71
20050126	39.73
20050125	39.25
20050124	38.90
20050121	39.57
20050120	39.55
20050119	39.65
20050118	39.80
20050117	39.80
20050114	39.80
20050113	39.92
20050112	39.60
20050111	39.70
20050110	39.64
20050107	39.17
20050106	39.18
20050105	39.04
20050104	39.68
20050103	40.28
20041231	39.25
20041230	39.10
20041229	38.74
20041228	38.70
20041227	38.79
20041224	38.40
20041223	38.48
20041222	38.42
20041221	37.70
20041220	37.77
20041217	37.70
20041216	37.65
20041215	37.38
20041214	37.26
20041213	37.19
20041210	37.16
20041209	37.01
20041208	37.34
20041207	37.90
20041206	37.73
20041203	37.95
20041202	37.99
20041201	37.95
20041130	37.90
20041129	38.55
20041126	38.76
20041125	39.24
20041124	38.89
20041123	38.58
20041122	38.81
20041119	39.53
20041118	40.30
20041117	38.50
20041116	38.10
20041115	38.06
20041112	37.75
20041111	37.95
20041110	37.68
20041109	37.49
20041108	37.21
20041105	37.35
20041104	37.10
20041103	37.33
20041102	37.25
20041101	37.01
20041029	37.10
20041028	37.55
20041027	37.33
20041026	36.80
20041025	36.68
20041022	36.92
20041021	36.71
20041020	36.80
20041019	37.11
20041018	36.92
20041015	36.87
20041014	36.33
20041013	36.20
20041012	36.20
20041011	37.24
20041008	37.54
20041007	37.90
20041006	38.00
20041005	37.88
20041004	38.43
20041001	37.40
20040930	36.99
20040929	36.51
20040928	36.23
20040927	36.20
20040924	36.25
20040923	35.95
20040922	36.47
20040921	36.40
20040920	36.68
20040917	36.50
20040916	36.09
20040915	36.50
20040914	37.12
20040913	37.13
20040910	37.05
20040909	36.90
20040908	37.00
20040907	37.04
20040906	37.00
20040903	36.85
20040902	36.40
20040901	36.28
20040831	36.18
20040830	36.21
20040827	36.10
20040826	36.25
20040825	37.31
20040824	38.00
20040823	38.05
20040820	38.14
20040819	38.57
20040818	38.90
20040817	39.10
20040816	39.13
20040813	38.92
20040812	38.87
20040811	38.67
20040810	38.65
20040809	38.61
20040806	38.80
20040805	38.80
20040804	38.85
20040803	38.90
20040802	38.80
20040730	39.00
20040729	38.94
20040728	38.90
20040727	38.64
20040726	38.63
20040723	39.00
20040722	39.00
20040721	38.74
20040720	38.91
20040719	39.00
20040716	39.12
20040715	38.60
20040714	38.49
20040713	39.20
20040712	39.00
20040709	38.87
20040708	38.26

» meer »

Stijgers:

Hoogste omzet:

Antonov	0,36	9,09%
UNIBAIL R...	146,19	4,83%
OCE	6,88	3,15%
TomTom	17,29	2,86%
Vedior	15,63	1,96%

ING	8047866
Fortis	7839390
Ahold	4890189
Royal Dut...	4844768
Aegon	4580022

Dalers:

Laagste omzet:

USG People	10,07	-13,86%
Corporate...	9,84	-8,38%
Qurius	0,55	-6,78%
Boskalis	34,19	-5,92%
Randstad	18,69	-5,41%

Van Lanschot...	5
Hunter Douglas...	268
Telegraaf	394
Tele Atlas	2006
Macintosh	2924

AEX	401,16	-1,04%
AMX	551,26	-2,39%
BEL	3.114,11	-0,98%
BSE 20	14.777,01	-1,11%
CAC 40	4.362,44	-1,05%
DAX	6.467,35	-1,05%
Dow Jones	11.583,44	-0,16%
FTSE	5.413,10	-0,68%
HangSeng	23.087,72	-0,20%

Jakarta	2.257,05	1,40%
KLSE	1.141,59	0,19%
Nasdaq	2.306,41	0,11%
Nikkei	13.603,31	2,18%
S&P	1.278,76	0,14%
Shanghai	2.910,29	2,55%
Straits T	2.977,91	-0,04%
Taiwan	7.368,08	0,80%
Thailand	2.977,91	-0,04%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

<

Aegon	8,26	-0,31%
Ahold	7,54	-1,82%
Akzo nobel	42,84	-1,83%
Arcelor ...	49,25	-2,86%
ASML	14,41	-2,57%
Corio	53,65	-0,59%
Corporat...	9,84	-8,38%
DSM	34,08	-2,13%
Elsevier	10,19	0,99%
Fortis	10,14	0,10%