Vastned Retail koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Vastned Retail

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040806	46.05
20040805	46.00
20040804	46.10
20040803	45.81
20040802	45.59
20040730	46.00
20040729	46.00
20040728	46.11
20040727	45.80
20040726	45.00
20040723	45.26
20040722	44.83
20040721	44.11
20040720	43.80
20040719	43.61
20040716	43.55
20040715	43.60
20040714	43.60
20040713	43.83
20040712	43.65
20040709	43.40
20040708	43.20
20040707	42.90
20040706	42.60
20040705	42.40
20040702	42.49
20040701	42.50
20040630	42.45
20040629	42.45
20040628	42.50
20040625	42.35
20040624	42.43
20040623	42.50
20040622	42.70
20040621	42.80
20040618	42.83
20040617	42.85
20040616	42.85
20040615	42.82
20040614	42.80
20040611	42.60
20040610	42.48
20040609	42.05
20040608	42.64
20040607	42.50
20040604	42.60
20040603	42.65
20040602	42.51
20040601	42.80
20040531	42.65
20040528	42.80
20040527	42.75
20040526	42.45
20040525	42.87
20040524	42.75
20040521	42.30
20040520	42.10
20040519	42.13
20040518	41.91
20040517	42.30
20040514	42.53
20040513	42.49
20040512	42.86
20040511	42.75
20040510	42.03
20040507	43.50
20040506	44.20
20040505	43.74
20040504	43.52
20040503	43.71
20040430	43.52
20040429	43.55
20040428	44.18
20040427	43.95
20040426	43.34
20040423	43.06
20040422	43.29
20040421	43.23
20040420	43.70
20040419	43.84
20040416	43.80
20040415	43.70
20040414	44.44
20040413	45.64
20040412	45.78
20040409	45.78
20040408	45.78
20040407	49.15
20040406	49.15
20040405	48.80
20040402	48.55
20040401	48.21
20040331	47.79
20040330	47.65
20040329	47.67
20040326	47.50
20040325	47.37
20040324	47.25
20040323	47.00
20040322	47.10
20040319	47.31
20040318	47.50
20040317	47.55
20040316	47.02
20040315	47.24
20040312	47.25
20040311	46.79
20040310	47.45
20040309	47.56
20040308	47.53
20040305	46.99
20040304	46.78
20040303	46.80
20040302	46.14
20040301	45.97
20040227	45.80
20040226	45.25
20040225	44.35
20040224	44.40
20040223	44.30
20040220	44.12
20040219	44.10
20040218	44.15
20040217	44.10
20040216	44.00
20040213	43.80
20040212	43.65
20040211	43.83
20040210	43.90
20040209	43.80
20040206	43.75
20040205	43.60
20040204	43.61
20040203	44.10
20040202	44.10
20040130	43.70
20040129	43.40
20040128	43.20
20040127	43.10
20040126	43.20
20040123	43.00
20040122	43.00
20040121	42.99
20040120	43.00
20040119	42.96
20040116	43.00
20040115	42.90
20040114	42.90
20040113	42.90
20040112	42.85
20040109	43.00
20040108	43.00
20040107	43.05
20040106	42.90
20040105	42.99
20040102	42.70
20040101	42.60
20031231	42.60
20031230	42.72
20031229	42.62
20031226	42.75
20031225	42.75
20031224	42.75
20031223	42.65
20031222	42.60
20031219	42.50
20031218	42.61
20031217	42.72
20031216	42.74
20031215	42.51
20031212	42.72
20031211	42.84
20031210	43.10
20031209	43.00
20031208	43.01
20031205	42.99
20031204	43.56
20031203	43.84
20031202	44.20
20031201	43.75
20031128	43.45
20031127	43.45
20031126	43.30
20031125	42.70
20031124	42.50
20031121	42.47
20031120	42.49
20031119	42.00
20031118	42.00
20031117	41.90
20031114	41.60
20031113	41.46
20031112	41.70
20031111	41.55
20031110	41.75
20031107	41.45
20031106	41.65
20031105	41.65
20031104	41.61
20031103	41.34

Datum	Slot
20031031	41.55
20031030	41.50
20031029	41.54
20031028	41.45
20031027	41.25
20031024	41.40
20031023	41.50
20031022	41.65
20031021	41.55
20031020	41.89
20031017	41.55
20031016	41.65
20031015	41.40
20031014	41.50
20031013	41.01
20031010	41.00
20031009	40.52
20031008	40.60
20031007	40.65
20031006	40.55
20031003	40.50
20031002	40.79
20031001	40.52
20030930	40.70
20030929	40.55
20030926	40.51
20030925	40.80
20030924	40.75
20030923	40.80
20030922	40.81
20030919	41.00
20030918	41.14
20030917	41.00
20030916	41.10
20030915	40.90
20030912	41.10
20030911	40.98
20030910	40.70
20030909	40.95
20030908	40.90
20030905	40.74
20030904	40.65
20030903	40.70
20030902	40.70
20030901	40.72
20030829	40.75
20030828	40.80
20030827	40.50
20030826	40.50
20030825	40.60
20030822	40.70
20030821	40.90
20030820	41.15
20030819	40.76
20030818	40.70
20030815	40.80
20030814	40.90
20030813	40.70
20030812	40.95
20030811	40.79
20030808	40.75
20030807	40.75
20030806	40.70
20030805	40.68
20030804	40.79
20030801	40.39
20030731	40.10
20030730	40.00
20030729	39.72
20030728	40.10
20030725	39.85
20030724	39.85
20030723	39.69
20030722	39.30
20030721	39.60
20030718	39.90
20030717	39.75
20030716	39.50
20030715	39.90
20030714	40.00
20030711	39.59
20030710	39.60
20030709	39.80
20030708	39.99
20030707	40.60
20030704	40.89
20030703	40.99
20030702	40.85
20030701	40.86
20030630	40.90
20030627	41.25
20030626	41.25
20030625	41.00
20030624	40.61
20030623	41.25
20030620	40.36
20030619	40.10
20030618	40.20
20030617	39.78
20030616	39.72
20030613	39.73
20030612	39.65
20030611	39.70
20030610	39.75
20030609	40.05
20030606	39.91
20030605	40.09
20030604	39.81
20030603	40.00
20030602	39.95
20030530	39.94
20030529	38.60
20030528	38.73
20030527	38.82
20030526	38.74
20030523	38.65
20030522	38.50
20030521	38.25
20030520	38.54
20030519	38.63
20030516	38.98
20030515	38.69
20030514	38.39
20030513	38.25
20030512	38.55
20030509	38.29
20030508	38.39
20030507	37.62
20030506	37.71
20030505	37.78
20030502	37.61
20030501	37.60
20030430	37.60
20030429	37.70
20030428	37.88
20030425	37.98
20030424	37.86
20030423	38.20
20030422	38.30
20030421	38.45
20030418	38.45
20030417	38.45
20030416	42.08
20030415	42.05
20030414	41.67
20030411	41.69
20030410	40.83
20030409	40.49
20030408	40.45
20030407	40.40
20030404	40.00
20030403	39.89
20030402	39.90
20030401	39.87
20030331	39.87
20030328	39.94
20030327	39.74
20030326	39.32
20030325	38.01
20030324	38.00
20030321	37.65
20030320	37.44
20030319	37.00
20030318	37.01
20030317	37.10
20030314	37.10
20030313	36.99
20030312	37.00
20030311	37.49
20030310	37.75
20030307	38.73
20030306	38.99
20030305	39.10
20030304	39.15
20030303	39.31
20030228	39.96
20030227	39.00
20030226	39.70
20030225	40.40
20030224	40.74
20030221	40.75
20030220	40.75
20030219	40.70
20030218	40.70
20030217	40.80
20030214	40.80
20030213	41.00
20030212	41.40
20030211	41.20
20030210	41.44
20030207	41.30
20030206	41.40
20030205	41.50
20030204	41.53
20030203	41.55
20030131	41.70
20030130	41.35
20030129	41.41
20030128	41.30
20030127	41.49

Datum	Slot
20030124	41.45
20030123	41.26
20030122	41.60
20030121	41.62
20030120	41.60
20030117	41.75
20030116	41.80
20030115	42.00
20030114	42.10
20030113	42.50
20030110	42.30
20030109	42.40
20030108	41.64
20030107	41.40
20030106	41.63
20030103	41.26
20030102	41.42
20030101	41.25
20021231	41.25
20021230	41.12
20021227	41.31
20021226	41.74
20021225	41.74
20021224	41.74
20021223	41.75
20021220	41.50
20021219	41.40
20021218	41.70
20021217	41.85
20021216	41.36
20021213	41.60
20021212	41.40
20021211	41.83
20021210	41.21
20021209	41.87
20021206	42.34
20021205	42.40
20021204	42.25
20021203	42.56
20021202	43.00
20021129	43.00
20021128	42.60
20021127	42.10
20021126	42.50
20021125	42.40
20021122	42.00
20021121	41.89
20021120	41.50
20021119	41.60
20021118	41.60
20021115	41.55
20021114	41.50
20021113	41.50
20021112	41.45
20021111	41.50
20021108	41.59
20021107	41.12
20021106	41.40
20021105	41.45
20021104	41.85
20021101	41.40
20021031	41.33
20021030	41.31
20021029	41.36
20021028	41.36
20021025	41.30
20021024	41.40
20021023	41.60
20021022	41.65
20021021	41.60
20021018	41.38
20021017	41.50
20021016	41.50
20021015	41.00
20021014	41.35
20021011	41.55
20021010	41.09
20021009	41.00
20021008	40.84
20021007	40.64
20021004	40.40
20021003	40.29
20021002	39.91
20021001	39.75
20020930	39.40
20020927	39.44
20020926	39.20
20020925	38.95
20020924	39.50
20020923	40.88
20020920	41.55
20020919	40.94
20020918	40.77
20020917	41.10
20020916	41.35
20020913	41.00
20020912	40.75
20020911	40.55
20020910	40.50
20020909	41.29
20020906	40.30
20020905	41.04
20020904	41.20
20020903	41.40
20020902	41.92
20020830	41.49
20020829	41.81
20020828	41.85
20020827	42.25
20020826	41.65
20020823	41.85
20020822	41.96
20020821	42.39
20020820	42.05
20020819	42.55
20020816	42.03
20020815	41.55
20020814	41.25
20020813	41.50
20020812	41.50
20020809	41.50
20020808	41.00
20020807	40.76
20020806	40.75
20020805	41.48
20020802	41.00
20020801	40.90
20020731	41.38
20020730	41.90
20020729	41.50
20020726	41.90
20020725	42.34
20020724	42.34
20020723	42.69
20020722	42.80
20020719	42.50
20020718	42.01
20020717	42.39
20020716	42.00
20020715	42.50
20020712	42.80
20020711	42.85
20020710	42.75
20020709	42.72
20020708	42.70
20020705	42.30
20020704	42.80
20020703	42.63
20020702	42.75
20020701	42.70
20020628	40.80
20020627	41.35
20020626	41.36
20020625	41.48
20020624	41.35
20020621	41.25
20020620	41.30
20020619	40.99
20020618	41.10
20020617	40.95
20020614	41.00
20020613	41.10
20020612	41.60
20020611	41.70
20020610	41.50
20020607	41.65
20020606	42.10
20020605	42.76
20020604	43.30
20020603	43.75
20020531	43.80
20020530	43.65
20020529	44.00
20020528	43.90
20020527	43.85
20020524	43.60
20020523	43.20
20020522	43.75
20020521	44.53
20020520	44.00
20020517	44.25
20020516	44.00
20020515	43.50
20020514	43.00
20020513	42.99
20020510	42.00
20020509	42.01
20020508	41.80
20020507	41.59
20020506	41.50
20020503	41.30
20020502	41.60
20020501	41.50
20020430	41.50
20020429	41.55
20020426	41.59
20020425	41.55
20020424	41.50
20020423	41.50
20020422	41.55

Datum	Slot
20020419	41.52
20020418	45.45
20020417	45.40
20020416	45.10
20020415	45.10
20020412	45.10
20020411	45.09
20020410	45.14
20020409	45.25
20020408	45.30
20020405	45.10
20020404	44.99
20020403	44.95
20020402	44.95
20020401	44.59
20020329	44.59
20020328	44.59
20020327	44.59
20020326	44.12
20020325	44.35
20020322	44.44
20020321	44.47
20020320	44.10
20020319	44.35
20020318	44.10
20020315	44.40
20020314	44.20
20020313	44.25
20020312	44.30
20020311	44.25
20020308	44.30
20020307	44.00
20020306	44.05
20020305	44.05
20020304	44.10
20020301	44.05
20020228	44.24
20020227	44.22
20020226	44.45
20020225	44.31
20020222	44.50
20020221	44.20
20020220	44.28
20020219	44.15
20020218	44.30
20020215	44.18
20020214	43.90
20020213	44.10
20020212	44.34
20020211	44.30
20020208	44.25
20020207	44.04
20020206	44.00
20020205	43.86
20020204	43.99
20020201	43.84
20020131	43.70
20020130	43.90
20020129	43.80
20020128	44.35
20020125	43.81
20020124	43.99
20020123	44.00
20020122	44.10
20020121	43.85
20020118	43.50
20020117	43.50
20020116	43.01
20020115	42.86
20020114	42.74
20020111	42.70
20020110	42.72
20020109	42.75
20020108	42.85
20020107	43.00
20020104	42.00
20020103	41.95
20020102	41.90
20020101	41.90
20011231	41.90
20011228	41.90
20011227	41.89
20011226	41.70
20011225	41.70
20011224	41.70
20011221	40.80
20011220	40.20
20011219	39.50
20011218	39.60
20011217	39.40
20011214	39.50
20011213	39.09
20011212	39.09
20011211	38.96
20011210	39.00
20011207	38.90
20011206	38.80
20011205	38.90
20011204	38.75
20011203	38.95
20011130	39.00
20011129	38.80
20011128	39.10
20011127	39.05
20011126	39.00
20011123	38.90
20011122	39.25
20011121	39.15
20011120	39.35
20011119	39.30
20011116	39.00
20011115	39.00
20011114	39.00
20011113	38.90
20011112	39.00
20011109	39.00
20011108	39.00
20011107	38.80
20011106	38.40
20011105	38.50
20011102	38.60
20011101	39.00
20011031	39.00
20011030	38.75
20011029	39.00
20011026	38.65
20011025	38.65
20011024	39.05
20011023	39.00
20011022	39.10
20011019	39.00
20011018	38.95
20011017	39.30
20011016	38.55
20011015	38.55
20011012	39.25
20011011	39.10
20011010	38.80
20011009	38.90
20011008	38.25
20011005	38.45
20011004	38.95
20011003	38.70
20011002	38.05
20011001	38.50
20010928	39.00
20010927	39.00
20010926	38.70
20010925	38.70
20010924	37.90
20010921	37.00
20010920	38.00
20010919	38.00
20010918	38.00
20010917	37.60
20010914	37.95
20010913	38.25
20010912	37.75
20010911	37.00
20010910	37.50
20010907	37.60
20010906	38.50
20010905	38.80
20010904	38.80
20010903	38.95
20010831	39.20
20010830	39.00
20010829	39.50
20010828	39.50
20010827	39.50
20010824	39.45
20010823	39.30
20010822	39.60
20010821	39.35
20010820	39.15
20010817	39.30
20010816	39.35
20010815	39.85
20010814	39.85
20010813	39.80
20010810	39.75
20010809	39.85
20010808	39.85
20010807	39.95
20010806	39.80
20010803	40.00
20010802	39.85
20010801	39.80
20010731	39.75
20010730	40.00
20010727	39.80
20010726	39.50
20010725	39.90
20010724	39.45
20010723	39.55
20010720	39.30
20010719	39.55
20010718	40.00
20010717	39.90
20010716	39.75

Datum	Slot
20010713	39.85
20010712	39.85
20010711	40.00
20010710	40.00
20010709	39.75
20010706	40.05
20010705	39.55
20010704	39.60
20010703	39.25
20010702	39.80
20010629	39.80
20010628	39.80
20010627	39.10
20010626	39.40
20010625	39.90
20010622	39.45
20010621	39.30
20010620	40.00
20010619	40.30
20010618	40.85
20010615	40.90
20010614	41.35
20010613	41.85
20010612	41.60
20010611	41.10
20010608	41.30
20010607	41.15
20010606	41.00
20010605	41.40
20010604	40.95
20010601	40.95
20010531	40.70
20010530	40.80
20010529	40.30
20010528	39.55
20010525	38.75
20010524	38.85
20010523	38.70
20010522	39.00
20010521	38.85
20010518	39.05
20010517	38.90
20010516	39.20
20010515	39.60
20010514	40.05
20010511	40.10
20010510	39.60
20010509	38.65
20010508	38.40
20010507	40.75
20010504	40.75
20010503	40.30
20010502	40.75
20010501	40.20
20010430	40.95
20010427	40.95
20010426	41.10
20010425	40.65
20010424	40.65
20010423	44.40
20010420	45.00
20010419	44.70
20010418	44.35
20010417	44.35
20010416	44.40
20010413	44.40
20010412	44.40
20010411	43.50
20010410	42.85
20010409	42.85
20010406	43.00
20010405	42.90
20010404	42.85
20010403	42.80
20010402	42.90
20010330	43.35
20010329	42.50
20010328	42.80
20010327	42.95
20010326	42.90
20010323	43.30
20010322	43.55
20010321	44.20
20010320	44.50
20010319	44.45
20010316	44.20
20010315	44.75
20010314	44.45
20010313	44.45
20010312	44.70
20010309	44.40
20010308	44.05
20010307	44.00
20010306	43.95
20010305	43.75
20010302	43.60
20010301	43.60
20010228	43.90
20010227	44.30
20010226	44.40
20010223	44.00
20010222	44.60
20010221	44.65
20010220	44.25
20010219	44.70
20010216	44.75
20010215	44.60
20010214	44.60
20010213	44.50
20010212	44.50
20010209	44.30
20010208	44.45
20010207	44.35
20010206	44.50
20010205	44.70
20010202	43.80
20010201	44.25
20010131	44.15
20010130	43.80
20010129	43.90
20010126	43.25
20010125	43.25
20010124	43.05
20010123	43.05
20010122	43.00
20010119	43.05
20010118	43.05
20010117	42.95
20010116	43.00
20010115	43.00
20010112	43.40
20010111	42.90
20010110	42.55
20010109	42.95
20010108	42.45
20010105	42.95
20010104	42.65
20010103	42.75
20010102	42.85
20010101	42.75
20001229	42.75
20001228	42.10
20001227	41.50
20001226	41.35
20001225	41.35
20001222	41.35
20001221	41.50
20001220	41.80
20001219	41.70
20001218	41.85
20001215	41.80
20001214	42.00
20001213	42.00
20001212	42.00
20001211	43.00
20001208	43.50
20001207	44.30
20001206	44.00
20001205	44.00
20001204	43.95
20001201	44.00
20001130	43.30
20001129	43.85
20001128	43.25
20001127	43.50
20001124	43.65
20001123	42.85
20001122	43.30
20001121	42.60
20001120	42.45
20001117	42.40
20001116	42.20
20001115	42.35
20001114	42.00
20001113	40.25
20001110	40.90
20001109	40.80
20001108	41.45
20001107	42.00
20001106	42.00
20001103	42.45
20001102	42.35
20001101	42.35
20001031	41.50
20001030	41.50
20001027	41.70
20001026	41.60
20001025	42.05
20001024	42.00
20001023	41.75
20001020	42.90
20001019	42.30
20001018	42.00
20001017	43.00
20001016	43.00
20001013	42.20
20001012	42.40
20001011	42.70
20001010	42.10
20001009	42.70

« minder «

Stijgers:

Hoogste omzet:

Arcelor M...	21,37	13,52%
ASMI	7,55	9,25%
Qurius	0,32	8,84%
Aalberts	5,92	8,42%
Fortis	1,09	7,81%

Fortis	15856866
ING	12589713
Aegon	11711681
Royal Dut...	11572494
Arcelor M...	9201507

Dalers:

Laagste omzet:

Ahold	8,76	-3,76%
SNS Reaal	3,75	-2,85%
TomTom	5,87	-2,65%
KPN	10,57	-2,58%
Ten Cate	17,10	-2,40%

Van Lanschot...	583
Telegraaf	1240
Fornix Bioscience...	2618
Kas Bank	3491
Spyker Cars...	3801

AEX	269,27	2,86%
AMX	341,93	1,66%
BEL	1.997,28	-0,35%
BSE 20	10.335,93	0,59%
CAC 40	3.396,22	1,08%
DAX	5.026,31	0,85%
Dow Jones	9.005,14	0,58%
FTSE	4.638,92	1,29%
HangSeng	15.509,51	-0,35%

Jakarta	1.435,54	-0,13%
KLSE	838,28	-1,01%
Nasdaq	1.649,68	1,33%
Nikkei	9.080,84	0,42%
S&P	934,40	0,75%
Shanghai	1.937,15	3,00%
Straits T	1.913,66	-0,58%
Taiwan	4.727,26	0,62%
Thailand	1.913,66	-0,58%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	5,41	7,51%
Ahold	8,76	-3,76%
Akzo nobel	32,49	1,42%
Arcelor ...	21,37	13,52%
ASML	13,65	2,48%
BAM groep	7,38	7,00%
DSM	20,22	-0,61%
Elsevier	9,19	2,11%
Fortis	1,09	7,81%
Fugro	23,00	3,88%
Heineken	23,51	3,11%