Logicacmg koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Logicacmg

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080704	1.27
20080703	1.28
20080702	1.30
20080701	1.34
20080630	1.36
20080626	1.34
20080625	1.39
20080624	1.37
20080623	1.39
20080620	1.43
20080619	1.45
20080618	1.47
20080617	1.52
20080616	1.51
20080612	1.47
20080611	1.43
20080610	1.44
20080609	1.49
20080606	1.53
20080605	1.54
20080604	1.54
20080603	1.55
20080602	1.52
20080530	1.54
20080529	1.58
20080528	1.60
20080527	1.53
20080526	1.56
20080523	1.57
20080522	1.59
20080521	1.54
20080520	1.57
20080519	1.62
20080516	1.57
20080515	1.61
20080513	1.57
20080512	1.54
20080509	1.54
20080508	1.57
20080507	1.57
20080505	1.54
20080502	1.53
20080501	1.46
20080430	1.46
20080429	1.46
20080428	1.48
20080425	1.49
20080424	1.48
20080423	1.44
20080422	1.38
20080421	1.43
20080418	1.45
20080417	1.37
20080416	1.33
20080415	1.32
20080414	1.34
20080411	1.35
20080410	1.39
20080409	1.41
20080408	1.43
20080407	1.47
20080405	1.40
20080404	1.40
20080402	1.42
20080401	1.39
20080331	1.34
20080328	1.32
20080325	1.29
20080321	1.21
20080320	1.21
20080319	1.21
20080318	1.20
20080317	1.17
20080314	1.22
20080313	1.25
20080312	1.24
20080305	1.22
20080304	1.17
20080303	1.18
20080229	1.23
20080228	1.29
20080227	1.40
20080225	1.42
20080222	1.36
20080221	1.39
20080220	1.37
20080219	1.39
20080215	1.36
20080214	1.38
20080211	1.33
20080207	1.35
20080206	1.39
20080205	1.42
20080204	1.50
20080201	1.47
20080131	1.44
20080130	1.44
20080129	1.47
20080128	1.41
20080125	1.44
20080124	1.41
20080123	1.34
20080122	1.32
20080121	1.29
20080118	1.34
20080115	1.30
20080114	1.41
20080111	1.35
20080110	1.36
20080109	1.44
20080108	1.50
20080107	1.50
20080104	1.58
20080103	1.64
20080102	1.65
20080101	1.62
20071231	1.62
20071228	1.59
20071227	1.58
20071226	1.60
20071224	1.60
20071221	1.56
20071220	1.55
20071219	1.53
20071218	1.56
20071217	1.56
20071214	1.67
20071213	1.63
20071212	1.71
20071211	1.73
20071210	1.75
20071207	1.73
20071206	1.71
20071205	1.69
20071204	1.63
20071203	1.72
20071130	1.75
20071129	1.75
20071128	1.75
20071127	1.63
20071126	1.73
20071123	1.68
20071122	1.61
20071121	1.65
20071120	1.72
20071119	1.77
20071115	1.94
20071114	1.98
20071113	1.98
20071112	1.98
20071109	2.04
20071108	2.09
20071107	2.13
20071106	2.19
20071105	2.19
20071102	2.25
20071101	2.31
20071031	2.34
20071030	2.29
20071026	2.26
20071025	2.28
20071024	2.26
20071023	2.27
20071022	2.27
20071018	2.32
20071017	2.37
20071016	2.34
20071015	2.30
20071012	2.37
20071011	2.39
20071010	2.43
20071009	2.41
20071008	2.21
20071005	2.21
20071004	2.24
20071003	2.29
20071002	2.26
20071001	2.22
20070928	2.17
20070927	2.16
20070925	2.17
20070924	2.25
20070921	2.23
20070920	2.22
20070919	2.24
20070918	2.24
20070917	2.23
20070914	2.27
20070913	2.31
20070912	2.32
20070911	2.34
20070910	2.29
20070907	2.32
20070906	2.41
20070905	2.45
20070904	2.45
20070903	2.45
20070831	2.40
20070830	2.35
20070829	2.30

Datum	Slot
20070828	2.33
20070827	2.30
20070824	2.33
20070823	2.33
20070822	2.29
20070821	2.26
20070820	2.27
20070817	2.23
20070816	2.20
20070815	2.29
20070813	2.27
20070810	2.24
20070809	2.34
20070808	2.32
20070807	2.31
20070806	2.26
20070803	2.29
20070802	2.33
20070801	2.29
20070731	2.28
20070730	2.25
20070727	2.27
20070726	2.25
20070725	2.33
20070724	2.34
20070723	2.39
20070720	2.36
20070719	2.37
20070718	2.30
20070717	2.24
20070716	2.25
20070713	2.27
20070712	2.27
20070711	2.22
20070710	2.22
20070709	2.29
20070706	2.28
20070705	2.29
20070704	2.29
20070703	2.31
20070702	2.26
20070629	2.25
20070628	2.27
20070627	2.22
20070626	2.25
20070625	2.28
20070622	2.30
20070621	2.29
20070620	2.32
20070619	2.35
20070618	2.33
20070615	2.35
20070614	2.33
20070613	2.31
20070612	2.29
20070611	2.31
20070608	2.33
20070607	2.33
20070606	2.35
20070605	2.39
20070604	2.40
20070531	2.45
20070530	2.46
20070529	2.37
20070528	2.38
20070525	2.33
20070524	2.38
20070523	2.46
20070522	2.41
20070521	2.65
20070518	2.63
20070517	2.65
20070516	2.65
20070515	2.66
20070514	2.66
20070511	2.70
20070510	2.71
20070509	2.75
20070508	2.76
20070507	2.75
20070504	2.78
20070503	2.73
20070502	2.73
20070430	2.69
20070427	2.70
20070426	2.71
20070424	2.72
20070423	2.75
20070420	2.73
20070419	2.71
20070418	2.70
20070417	2.69
20070416	2.70
20070413	2.67
20070412	2.65
20070411	2.69
20070410	2.70
20070405	2.68
20070404	2.67
20070403	2.67
20070402	2.63
20070330	2.62
20070329	2.58
20070328	2.56
20070327	2.57
20070326	2.58
20070323	2.61
20070322	2.60
20070321	2.58
20070320	2.55
20070319	2.53
20070316	2.51
20070315	2.49
20070314	2.41
20070313	2.48
20070312	2.50
20070309	2.52
20070308	2.54
20070307	2.48
20070306	2.44
20070305	2.42
20070302	2.47
20070301	2.47
20070228	2.52
20070227	2.53
20070226	2.62
20070223	2.63
20070222	2.65
20070221	2.67
20070220	2.72
20070216	2.56
20070215	2.56
20070214	2.58
20070213	2.54
20070212	2.52
20070209	2.55
20070208	2.57
20070207	2.59
20070206	2.61
20070205	2.63
20070202	2.65
20070201	2.63
20070131	2.59
20070130	2.62
20070129	2.60
20070126	2.60
20070125	2.64
20070124	2.67
20070123	2.65
20070122	2.80
20070119	2.79
20070118	2.82
20070117	2.86
20070116	2.85
20070115	2.86
20070112	2.81
20070111	2.81
20070110	2.76
20070109	2.77
20070108	2.75
20070105	2.79
20070104	2.84
20070103	2.84
20070102	2.81
20061229	2.77
20061228	2.81
20061227	2.79
20061222	2.78
20061221	2.77
20061220	2.76
20061219	2.72
20061218	2.75
20061215	2.73
20061214	2.76
20061213	2.76
20061212	2.75
20061211	2.70
20061208	2.67
20061207	2.68
20061206	2.63
20061205	2.66
20061204	2.62
20061201	2.60
20061130	2.64
20061129	2.63
20061128	2.53
20061127	2.50
20061124	2.53
20061123	2.56
20061122	2.55
20061121	2.53
20061120	2.54
20061117	2.54
20061116	2.58
20061115	2.53
20061114	2.51
20061113	2.47
20061110	2.45
20061109	2.49
20061108	2.49

Datum	Slot
20061107	2.50
20061106	2.47
20061103	2.44
20061102	2.46
20061101	2.47
20061031	2.46
20061030	2.48
20061027	2.50
20061026	2.53
20061025	2.54
20061024	2.52
20061023	2.53
20061020	2.55
20061019	2.54
20061018	2.53
20061017	2.49
20061016	2.54
20061013	2.60
20061012	2.56
20061011	2.50
20061009	2.41
20061006	2.40
20061005	2.43
20061004	2.37
20061003	2.32
20061002	2.29
20060929	2.32
20060928	2.33
20060927	2.33
20060926	2.34
20060925	2.32
20060922	2.37
20060921	2.37
20060920	2.36
20060919	2.36
20060918	2.39
20060915	2.41
20060914	2.37
20060913	2.34
20060912	2.33
20060911	2.27
20060908	2.30
20060907	2.30
20060906	2.33
20060905	2.38
20060904	2.41
20060901	2.38
20060831	2.33
20060830	2.30
20060829	2.38
20060828	2.35
20060825	2.35
20060824	2.36
20060823	2.36
20060822	2.37
20060821	2.37
20060818	2.55
20060817	2.58
20060816	2.56
20060815	2.46
20060814	2.43
20060811	2.42
20060810	2.44
20060809	2.48
20060808	2.44
20060807	2.45
20060804	2.50
20060803	2.47
20060802	2.50
20060801	2.51
20060731	2.52
20060728	2.50
20060727	2.47
20060726	2.45
20060725	2.45
20060724	2.43
20060721	2.41
20060720	2.46
20060719	2.46
20060718	2.35
20060717	2.38
20060714	2.41
20060713	2.44
20060712	2.53
20060711	2.54
20060710	2.56
20060707	2.55
20060706	2.57
20060705	2.53
20060704	2.56
20060703	2.58
20060630	2.54
20060629	2.48
20060628	2.47
20060627	2.46
20060626	2.48
20060623	2.50
20060622	2.48
20060621	2.46
20060620	2.48
20060619	2.45
20060614	2.31
20060613	2.27
20060612	2.38
20060609	2.41
20060608	2.29
20060607	2.44
20060606	2.46
20060605	2.53
20060602	2.56
20060601	2.50
20060531	2.54
20060530	2.50
20060529	2.60
20060526	2.57
20060525	2.51
20060524	2.49
20060523	2.57
20060522	2.44
20060519	2.55
20060518	2.59
20060517	2.63
20060516	2.65
20060515	2.66
20060512	2.69
20060511	2.80
20060510	2.83
20060509	2.84
20060508	2.87
20060505	2.83
20060504	2.81
20060503	2.77
20060502	2.68
20060501	2.62
20060428	2.62
20060427	2.65
20060426	2.70
20060425	2.67
20060424	2.67
20060421	2.67
20060420	2.67
20060419	2.66
20060418	2.69
20060417	2.70
20060414	2.70
20060413	2.70
20060412	2.68
20060411	2.71
20060410	2.80
20060407	2.80
20060406	2.79
20060405	2.75
20060404	2.79
20060403	2.81
20060331	2.82
20060330	2.82
20060329	2.70
20060328	2.73
20060327	2.71
20060324	2.75
20060323	2.74
20060322	2.72
20060321	2.71
20060320	2.73
20060317	2.73
20060316	2.73
20060315	2.75
20060314	2.76
20060313	2.76
20060310	2.75
20060309	2.78
20060308	2.74
20060307	2.77
20060306	2.80
20060303	2.79
20060302	2.80
20060301	2.86
20060228	2.98
20060227	2.99
20060224	2.95
20060223	2.91
20060222	2.85
20060221	2.83
20060220	2.71
20060217	2.71
20060216	2.72
20060215	2.72
20060214	2.69
20060213	2.68
20060210	2.73
20060209	2.70
20060208	2.63
20060207	2.64
20060206	2.65
20060203	2.68
20060202	2.69
20060201	2.76
20060131	2.68
20060130	2.73
20060127	2.74

Datum	Slot
20060126	2.74
20060125	2.77
20060124	2.65
20060123	2.61
20060120	2.63
20060119	2.63
20060118	2.65
20060117	2.63
20060116	2.67
20060113	2.69
20060112	2.71
20060111	2.73
20060110	2.78
20060109	2.80
20060106	2.73
20060105	2.71
20060104	2.71
20060103	2.68
20060102	2.76
20051230	2.59
20051229	2.61
20051228	2.58
20051227	2.59
20051226	2.57
20051223	2.57
20051222	2.58
20051221	2.59
20051220	2.50
20051219	2.46
20051216	2.44
20051215	2.43
20051214	2.43
20051213	2.48
20051212	2.51
20051209	2.46
20051208	2.48
20051207	2.49
20051206	2.50
20051205	2.44
20051202	2.45
20051201	2.39
20051130	2.35
20051129	2.33
20051128	2.33
20051125	2.33
20051124	2.29
20051123	2.29
20051122	2.30
20051121	2.25
20051118	2.22
20051117	2.21
20051116	2.22
20051115	2.22
20051114	2.23
20051111	2.24
20051110	2.24
20051109	2.23
20051108	2.22
20051107	2.21
20051104	2.17
20051103	2.17
20051102	2.13
20051101	2.11
20051031	2.12
20051028	2.04
20051027	2.05
20051026	2.12
20051025	2.13
20051024	2.09
20051021	2.06
20051020	2.12
20051019	2.11
20051018	2.17
20051017	2.17
20051014	2.15
20051013	2.18
20051012	2.23
20051011	2.21
20051010	2.21
20051007	2.21
20051006	2.24
20051005	2.29
20051004	2.29
20051003	2.29
20050930	2.28
20050929	2.27
20050928	2.29
20050927	2.29
20050926	2.32
20050923	2.32
20050922	2.30
20050921	2.36
20050920	2.41
20050919	2.28
20050916	2.20
20050915	2.33
20050914	2.33
20050913	2.32
20050912	2.36
20050909	2.36
20050908	2.36
20050907	2.36
20050906	2.29
20050905	2.25
20050902	2.29
20050901	2.33
20050831	2.32
20050830	2.29
20050829	2.23
20050826	2.21
20050825	2.27
20050824	2.31
20050823	2.31
20050822	2.34
20050819	2.33
20050818	2.33
20050817	2.36
20050816	2.34
20050815	2.33
20050812	2.34
20050811	2.34
20050810	2.36
20050809	2.35
20050808	2.36
20050805	2.36
20050804	2.37
20050803	2.41
20050802	2.43
20050801	2.39
20050729	2.40
20050728	2.42
20050727	2.42
20050726	2.43
20050725	2.40
20050722	2.41
20050721	2.42
20050720	2.39
20050719	2.36
20050718	2.36
20050715	2.39
20050714	2.40
20050713	2.39
20050712	2.42
20050711	2.41
20050708	2.41
20050707	2.34
20050706	2.36
20050705	2.35
20050704	2.33
20050701	2.29
20050630	2.30
20050629	2.30
20050628	2.32
20050627	2.29
20050624	2.37
20050623	2.42
20050622	2.34
20050621	2.31
20050620	2.35
20050617	2.35
20050616	2.36
20050615	2.34
20050614	2.28
20050613	2.29
20050610	2.28
20050609	2.24
20050608	2.26
20050607	2.29
20050606	2.29
20050603	2.27
20050602	2.27
20050601	2.27
20050531	2.23
20050530	2.26
20050527	2.25
20050526	2.25
20050525	2.22
20050524	2.22
20050523	2.22
20050520	2.21
20050519	2.28
20050518	2.23
20050517	2.16
20050516	2.16
20050513	2.17
20050512	2.11
20050511	2.11
20050510	2.09
20050509	2.12
20050506	2.13
20050505	2.16
20050504	2.15
20050503	2.16
20050502	2.15
20050429	2.14
20050428	2.04
20050427	2.14
20050426	2.16
20050425	2.16
20050422	2.16

Datum	Slot
20050421	2.14
20050420	2.17
20050419	2.22
20050418	2.22
20050415	2.26
20050414	2.34
20050413	2.32
20050412	2.33
20050411	2.35
20050408	2.36
20050407	2.36
20050406	2.36
20050405	2.29
20050404	2.29
20050401	2.32
20050331	2.30
20050330	2.29
20050329	2.30
20050328	2.30
20050325	2.30
20050324	2.30
20050323	2.28
20050322	2.29
20050321	2.31
20050318	2.32
20050317	2.31
20050316	2.32
20050315	2.35
20050314	2.33
20050311	2.32
20050310	2.31
20050309	2.36
20050308	2.34
20050307	2.37
20050304	2.41
20050303	2.43
20050302	2.39
20050301	2.43
20050228	2.34
20050225	2.36
20050224	2.35
20050223	2.24
20050222	2.26
20050221	2.32
20050218	2.36
20050217	2.36
20050216	2.36
20050215	2.42
20050214	2.39
20050211	2.37
20050210	2.36
20050209	2.36
20050208	2.36
20050207	2.36
20050204	2.34
20050203	2.29
20050202	2.30
20050201	2.32
20050131	2.29
20050128	2.26
20050127	2.29
20050126	2.22
20050125	2.27
20050124	2.22
20050121	2.26
20050120	2.33
20050119	2.36
20050118	2.34
20050117	2.45
20050114	2.49
20050113	2.51
20050112	2.51
20050111	2.51
20050110	2.57
20050107	2.49
20050106	2.41
20050105	2.40
20050104	2.44
20050103	2.44
20041231	2.41
20041230	2.39
20041229	2.37
20041228	2.36
20041227	2.36
20041224	2.36
20041223	2.37
20041222	2.39
20041221	2.35
20041220	2.37
20041217	2.36
20041216	2.38
20041215	2.36
20041214	2.36
20041213	2.33
20041210	2.32
20041209	2.34
20041208	2.38
20041207	2.43
20041206	2.39
20041203	2.44
20041202	2.44
20041201	2.37
20041130	2.36
20041129	2.36
20041126	2.39
20041125	2.39
20041124	2.42
20041123	2.42
20041122	2.40
20041119	2.46
20041118	2.49
20041117	2.46
20041116	2.45
20041115	2.46
20041112	2.51
20041111	2.57
20041110	2.48
20041109	2.43
20041108	2.42
20041105	2.44
20041104	2.38
20041103	2.44
20041102	2.38
20041101	2.29
20041029	2.26
20041028	2.29
20041027	2.29
20041026	2.24
20041025	2.22
20041022	2.29
20041021	2.28
20041020	2.21
20041019	2.21
20041018	2.14
20041015	2.19
20041014	2.20
20041013	2.20
20041012	2.18
20041011	2.23
20041008	2.27
20041007	2.31
20041006	2.33
20041005	2.33
20041004	2.40
20041001	2.36
20040930	2.24
20040929	2.27
20040928	2.23
20040927	2.27
20040924	2.29
20040923	2.27
20040922	2.34
20040921	2.40
20040920	2.52
20040917	2.52
20040916	2.50
20040915	2.46
20040914	2.44
20040913	2.41
20040910	2.34
20040909	2.28
20040908	2.33
20040907	2.34
20040906	2.34
20040903	2.29
20040902	2.24
20040901	2.20
20040831	2.13
20040830	2.21
20040827	2.19
20040826	2.20
20040825	2.17
20040824	2.21
20040823	2.22
20040820	2.18
20040819	2.21
20040818	2.20
20040817	2.19
20040816	2.13
20040813	2.05
20040812	1.99
20040811	2.00
20040810	1.99
20040809	1.97
20040806	2.01
20040805	2.12
20040804	2.07
20040803	2.11
20040802	2.14
20040730	2.22
20040729	2.21
20040728	2.12
20040727	2.13
20040726	2.13
20040723	2.21
20040722	2.22
20040721	2.32
20040720	2.21
20040719	2.24
20040716	2.24

» 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	4,82	-0,21%
Heineken	31,91	-2,03%
ING	19,86	-3,00%
KPN	11,08	-1,29%