CAP GEMINI koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: CAP GEMINI

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040624	31.37
20040623	30.76
20040622	30.86
20040621	30.90
20040618	30.84
20040617	30.85
20040616	30.28
20040615	30.51
20040614	30.26
20040611	30.62
20040610	30.78
20040609	31.58
20040608	31.75
20040607	31.99
20040604	31.35
20040603	31.38
20040602	31.36
20040601	31.41
20040531	31.52
20040528	31.35
20040527	31.42
20040526	32.38
20040525	31.25
20040524	30.73
20040521	30.60
20040520	30.75
20040519	30.64
20040518	29.43
20040517	27.81
20040514	28.95
20040513	28.78
20040512	27.91
20040511	29.18
20040510	27.52
20040507	28.09
20040506	28.48
20040505	29.34
20040504	29.34
20040503	29.60
20040430	29.52
20040429	30.39
20040428	29.02
20040427	29.99
20040426	30.56
20040423	29.86
20040422	28.70
20040421	28.91
20040420	29.80
20040419	29.31
20040416	28.78
20040415	29.06
20040414	29.72
20040413	30.14
20040412	30.60
20040409	30.60
20040408	30.60
20040407	30.64
20040406	30.71
20040405	32.17
20040402	32.19
20040401	31.09
20040331	31.03
20040330	30.99
20040329	31.35
20040326	30.61
20040325	31.02
20040324	30.18
20040323	29.99
20040322	29.80
20040319	30.94
20040318	30.90
20040317	31.74
20040316	30.43
20040315	30.36
20040312	31.41
20040311	31.16
20040310	32.40
20040309	32.05
20040308	32.49
20040305	32.33
20040304	33.06
20040303	33.22
20040302	33.29
20040301	32.79
20040227	33.36
20040226	33.35
20040225	36.57
20040224	35.80
20040223	36.61
20040220	36.87
20040219	37.67
20040218	37.40
20040217	37.59
20040216	37.10
20040213	37.39
20040212	38.39
20040211	37.75
20040210	37.35
20040209	37.00
20040206	35.61
20040205	35.40
20040204	35.49
20040203	35.83
20040202	36.04
20040130	35.56
20040129	36.08
20040128	37.10
20040127	38.01
20040126	37.75
20040123	37.78
20040122	37.95
20040121	37.94
20040120	38.95
20040119	39.08
20040116	38.32
20040115	37.45
20040114	37.70
20040113	36.70
20040112	38.67
20040109	38.10
20040108	38.19
20040107	37.96
20040106	37.52
20040105	37.79
20040102	36.28
20040101	35.21
20031231	35.21
20031230	35.48
20031229	34.70
20031226	34.87
20031225	34.87
20031224	34.87
20031223	35.20
20031222	35.53
20031219	36.00
20031218	36.08
20031217	35.39
20031216	35.83
20031215	41.43
20031212	41.64
20031211	40.82
20031210	41.35
20031209	42.14
20031208	41.90
20031205	41.71
20031204	42.63
20031203	43.16
20031202	42.90
20031201	43.16
20031128	41.20
20031127	42.13
20031126	42.00
20031125	42.28
20031124	41.50
20031121	40.68
20031120	39.75
20031119	39.50
20031118	39.62
20031117	40.31
20031114	41.85
20031113	41.78
20031112	42.86
20031111	42.78
20031110	44.25
20031107	44.38
20031106	43.17
20031105	43.21
20031104	43.79
20031103	44.64
20031031	43.35
20031030	42.51
20031029	42.00
20031028	40.49
20031027	38.93
20031024	38.37
20031023	38.00
20031022	37.85
20031021	39.16
20031020	38.31
20031017	38.87
20031016	40.75
20031015	41.68
20031014	41.20
20031013	41.70
20031010	41.02
20031009	41.11
20031008	39.85
20031007	38.31
20031006	39.03
20031003	38.59
20031002	37.09
20031001	35.59
20030930	35.60
20030929	36.13
20030926	36.94
20030925	38.05
20030924	39.40
20030923	39.32
20030922	39.50
20030919	41.36

Datum	Slot
20030918	42.26
20030917	41.77
20030916	40.59
20030915	39.40
20030912	38.50
20030911	38.74
20030910	39.20
20030909	40.73
20030908	41.90
20030905	41.23
20030904	41.83
20030903	42.55
20030902	39.60
20030901	38.68
20030829	37.45
20030828	36.79
20030827	35.55
20030826	35.44
20030825	35.85
20030822	36.95
20030821	35.62
20030820	35.40
20030819	36.48
20030818	35.69
20030815	35.20
20030814	35.50
20030813	36.16
20030812	35.37
20030811	35.47
20030808	35.00
20030807	34.71
20030806	35.46
20030805	36.25
20030804	35.61
20030801	36.58
20030731	35.56
20030730	35.10
20030729	34.65
20030728	34.70
20030725	33.67
20030724	33.78
20030723	33.40
20030722	32.96
20030721	32.60
20030718	33.64
20030717	33.37
20030716	34.76
20030715	35.10
20030714	33.94
20030711	32.80
20030710	32.54
20030709	33.12
20030708	32.83
20030707	33.24
20030704	31.16
20030703	31.32
20030702	31.06
20030701	30.16
20030630	30.92
20030627	31.50
20030626	31.23
20030625	31.37
20030624	30.25
20030623	30.73
20030620	31.61
20030619	32.53
20030618	33.20
20030617	33.80
20030616	33.91
20030613	32.80
20030612	32.97
20030611	33.00
20030610	35.40
20030609	34.71
20030606	36.20
20030605	33.85
20030604	33.20
20030603	31.51
20030602	31.25
20030530	29.53
20030529	28.78
20030528	28.46
20030527	27.26
20030526	27.64
20030523	27.55
20030522	28.16
20030521	27.00
20030520	28.00
20030519	27.93
20030516	29.16
20030515	28.78
20030514	27.96
20030513	27.95
20030512	28.10
20030509	28.60
20030508	29.56
20030507	30.15
20030506	29.50
20030505	28.55
20030502	28.20
20030501	27.88
20030430	27.88
20030429	26.67
20030428	25.61
20030425	24.34
20030424	24.56
20030423	24.42
20030422	24.82
20030421	24.91
20030418	24.91
20030417	24.91
20030416	25.21
20030415	24.98
20030414	23.80
20030411	23.83
20030410	24.46
20030409	25.25
20030408	25.25
20030407	26.19
20030404	25.26
20030403	25.65
20030402	25.10
20030401	24.04
20030331	24.29
20030328	25.25
20030327	25.25
20030326	26.38
20030325	25.83
20030324	25.70
20030321	27.40
20030320	26.60
20030319	27.12
20030318	26.98
20030317	26.35
20030314	25.83
20030313	23.71
20030312	22.80
20030311	22.30
20030310	21.16
20030307	22.00
20030306	22.48
20030305	22.59
20030304	23.00
20030303	24.04
20030228	24.30
20030227	20.94
20030226	20.15
20030225	20.17
20030224	21.68
20030221	22.92
20030220	23.29
20030219	24.11
20030218	24.65
20030217	24.00
20030214	22.34
20030213	23.00
20030212	22.99
20030211	23.58
20030210	22.37
20030207	23.04
20030206	23.00
20030205	23.48
20030204	23.50
20030203	24.83
20030131	25.13
20030130	26.00
20030129	24.19
20030128	24.08
20030127	23.45
20030124	24.53
20030123	23.52
20030122	22.69
20030121	23.23
20030120	24.30
20030117	24.98
20030116	26.84
20030115	26.67
20030114	26.68
20030113	26.46
20030110	26.50
20030109	25.40
20030108	24.85
20030107	25.70
20030106	25.06
20030103	24.15
20030102	23.75
20030101	21.78
20021231	21.78
20021230	21.55
20021227	22.09
20021226	22.19
20021225	22.19
20021224	22.19
20021223	22.59
20021220	22.90
20021219	22.93
20021218	22.95
20021217	24.54
20021216	24.91
20021213	23.91

Datum	Slot
20021212	24.65
20021211	26.03
20021210	25.77
20021209	25.60
20021206	27.39
20021205	28.28
20021204	28.70
20021203	29.89
20021202	31.99
20021129	32.17
20021128	31.00
20021127	29.50
20021126	29.15
20021125	29.98
20021122	29.96
20021121	27.69
20021120	25.11
20021119	25.15
20021118	25.92
20021115	25.58
20021114	25.52
20021113	24.09
20021112	24.25
20021111	23.30
20021108	24.00
20021107	24.50
20021106	27.34
20021105	26.59
20021104	26.93
20021101	24.39
20021031	24.83
20021030	23.57
20021029	21.20
20021028	23.02
20021025	21.27
20021024	21.72
20021023	20.53
20021022	24.00
20021021	24.34
20021018	22.78
20021017	22.75
20021016	18.00
20021015	18.60
20021014	15.95
20021011	16.50
20021010	15.50
20021009	14.67
20021008	13.55
20021007	12.96
20021004	13.98
20021003	14.15
20021002	15.32
20021001	14.92
20020930	16.20
20020927	18.87
20020926	19.55
20020925	17.88
20020924	17.52
20020923	19.29
20020920	20.93
20020919	21.20
20020918	23.10
20020917	24.37
20020916	25.25
20020913	26.39
20020912	28.95
20020911	28.74
20020910	26.42
20020909	26.50
20020906	27.28
20020905	27.03
20020904	28.80
20020903	29.10
20020902	30.34
20020830	30.59
20020829	31.67
20020828	32.42
20020827	34.03
20020826	33.14
20020823	35.00
20020822	36.03
20020821	32.51
20020820	30.35
20020819	29.71
20020816	28.30
20020815	27.77
20020814	27.75
20020813	29.70
20020812	30.34
20020809	30.85
20020808	31.53
20020807	31.07
20020806	31.74
20020805	31.11
20020802	32.16
20020801	33.62
20020731	34.96
20020730	35.20
20020729	33.10
20020726	31.85
20020725	31.51
20020724	30.64
20020723	32.40
20020722	33.25
20020719	34.90
20020718	36.34
20020717	37.04
20020716	33.85
20020715	34.24
20020712	35.60
20020711	35.00
20020710	36.91
20020709	38.34
20020708	39.11
20020705	39.60
20020704	36.85
20020703	36.62
20020702	39.00
20020701	42.00
20020628	40.25
20020627	42.84
20020626	42.75
20020625	44.26
20020624	42.75
20020621	44.00
20020620	44.40
20020619	45.70
20020618	47.59
20020617	45.84
20020614	45.30
20020613	47.50
20020612	49.95
20020611	52.10
20020610	50.95
20020607	50.50
20020606	51.95
20020605	51.40
20020604	50.75
20020603	51.85
20020531	52.70
20020530	52.65
20020529	53.55
20020528	54.80
20020527	55.20
20020524	55.55
20020523	55.90
20020522	56.85
20020521	58.75
20020520	58.45
20020517	59.80
20020516	60.00
20020515	62.00
20020514	62.15
20020513	60.35
20020510	59.00
20020509	63.05
20020508	62.90
20020507	60.00
20020506	62.05
20020503	60.50
20020502	62.00
20020501	64.75
20020430	64.75
20020429	64.50
20020426	64.50
20020425	63.30
20020424	68.05
20020423	67.80
20020422	72.00
20020419	76.00
20020418	76.00
20020417	76.95
20020416	77.70
20020415	74.25
20020412	73.10
20020411	73.55
20020410	76.75
20020409	75.65
20020408	75.60
20020405	79.30
20020404	79.30
20020403	81.10
20020402	82.45
20020401	84.60
20020329	84.60
20020328	84.60
20020327	84.60
20020326	84.95
20020325	84.45
20020322	85.80
20020321	85.30
20020320	85.55
20020319	87.65
20020318	87.90
20020315	86.35
20020314	85.50
20020313	84.50
20020312	82.25
20020311	83.00
20020308	82.00

Datum	Slot
20020307	82.00
20020306	82.25
20020305	82.95
20020304	80.80
20020301	76.75
20020228	76.65
20020227	77.65
20020226	74.40
20020225	72.20
20020222	71.00
20020221	75.00
20020220	76.60
20020219	78.50
20020218	79.50
20020215	79.50
20020214	80.60
20020213	78.30
20020212	78.60
20020211	76.75
20020208	73.60
20020207	76.10
20020206	74.30
20020205	76.35
20020204	78.80
20020201	78.95
20020131	78.60
20020130	77.50
20020129	80.00
20020128	80.20
20020125	78.35
20020124	79.00
20020123	77.20
20020122	77.50
20020121	77.65
20020118	77.85
20020117	83.20
20020116	80.00
20020115	83.50
20020114	83.10
20020111	86.00
20020110	85.60
20020109	89.00
20020108	82.60
20020107	84.60
20020104	85.00
20020103	88.05
20020102	81.00
20020101	81.10
20011231	81.10
20011228	81.10
20011227	79.05
20011226	77.90
20011225	77.90
20011224	77.90
20011221	77.90
20011220	79.05
20011219	80.00
20011218	82.90
20011217	82.70
20011214	77.40
20011213	77.10
20011212	80.50
20011211	81.15
20011210	82.40
20011207	84.60
20011206	84.60
20011205	89.00
20011204	78.00
20011203	72.50
20011130	71.60
20011129	70.00
20011128	71.50
20011127	73.10
20011126	73.55
20011123	72.60
20011122	76.00
20011121	73.95
20011120	76.60
20011119	81.75
20011116	77.00
20011115	77.60
20011114	74.55
20011113	70.00
20011112	65.70
20011109	70.75
20011108	71.65
20011107	67.50
20011106	69.10
20011105	69.05
20011102	65.10
20011101	62.45
20011031	62.50
20011030	61.50
20011029	64.95
20011026	65.40
20011025	65.40
20011024	67.10
20011023	65.15
20011022	60.95
20011019	60.40
20011018	62.85
20011017	64.75
20011016	60.40
20011015	60.40
20011012	61.30
20011011	61.90
20011010	60.15
20011009	56.85
20011008	54.20
20011005	54.20
20011004	56.05
20011003	53.80
20011002	53.95
20011001	55.50
20010928	57.45
20010927	57.45
20010926	60.60
20010925	57.95
20010924	57.50
20010921	54.50
20010920	51.20
20010919	53.80
20010918	58.25
20010917	56.35
20010914	55.80
20010913	58.75
20010912	59.30
20010911	60.10
20010910	66.00
20010907	66.30
20010906	64.55
20010905	63.80
20010904	68.05
20010903	69.30
20010831	70.20
20010830	72.75
20010829	76.25
20010828	75.30
20010827	77.10
20010824	78.00
20010823	76.60
20010822	75.95
20010821	77.00
20010820	75.50
20010817	76.50
20010816	78.30
20010815	81.00
20010814	81.00
20010813	77.40
20010810	77.35
20010809	76.90
20010808	80.55
20010807	81.20
20010806	80.70
20010803	79.25
20010802	83.00
20010801	82.50
20010731	79.25
20010730	79.00
20010727	76.45
20010726	72.30
20010725	69.50
20010724	71.50
20010723	72.10
20010720	72.45
20010719	75.50
20010718	77.05
20010717	76.00
20010716	78.00
20010713	76.40
20010712	76.40
20010711	74.75
20010710	78.55
20010709	80.90
20010706	80.15
20010705	83.20
20010704	81.95
20010703	85.00
20010702	86.60
20010629	86.00
20010628	82.05
20010627	81.40
20010626	85.20
20010625	110.60
20010622	114.00
20010621	111.80
20010620	115.50
20010619	119.10
20010618	116.00
20010615	118.80
20010614	121.00
20010613	125.20
20010612	122.00
20010611	132.70
20010608	138.50
20010607	139.00
20010606	141.40
20010605	139.00
20010604	133.50
20010601	133.50

Datum	Slot
20010531	136.10
20010530	134.90
20010529	141.70
20010528	141.00
20010525	144.00
20010524	147.40
20010523	148.80
20010522	150.50
20010521	146.30
20010518	142.20
20010517	140.60
20010516	134.00
20010515	136.00
20010514	132.80
20010511	136.40
20010510	136.40
20010509	132.60
20010508	136.00
20010507	136.40
20010504	136.40
20010503	149.60
20010502	160.50
20010501	162.90
20010430	162.90
20010427	155.40
20010426	152.00
20010425	144.80
20010424	145.80
20010423	142.00
20010420	148.00
20010419	147.00
20010418	137.40
20010417	124.50
20010416	128.90
20010413	128.90
20010412	128.90
20010411	133.00
20010410	124.00
20010409	117.00
20010406	120.90
20010405	124.00
20010404	120.80
20010403	114.20
20010402	128.40
20010330	130.00
20010329	131.40
20010328	137.40
20010327	144.00
20010326	148.90
20010323	142.00
20010322	134.00
20010321	142.00
20010320	155.80
20010319	153.40
20010316	159.50
20010315	175.20
20010314	173.00
20010313	173.00
20010312	173.20
20010309	181.70
20010308	188.60
20010307	192.00
20010306	185.10
20010305	176.40
20010302	173.60
20010301	177.50
20010228	190.40
20010227	190.50
20010226	188.50
20010223	187.40
20010222	190.80
20010221	192.60
20010220	197.10
20010219	198.90
20010216	199.10
20010215	205.40
20010214	193.80
20010213	192.20
20010212	193.90
20010209	189.40
20010208	193.20
20010207	189.00
20010206	195.80
20010205	192.20
20010202	197.00
20010201	198.50
20010131	209.00
20010130	206.20
20010129	200.00
20010126	186.00
20010125	186.00
20010124	186.30
20010123	186.30
20010122	197.50
20010119	200.90
20010118	194.30
20010117	196.00
20010116	186.70
20010115	192.50
20010112	192.50
20010111	180.40
20010110	179.00
20010109	170.00
20010108	166.90
20010105	166.90
20010104	166.00
20010103	158.00
20010102	168.50
20010101	171.80
20001229	171.80
20001228	172.70
20001227	169.30
20001226	167.00
20001225	167.00
20001222	167.00
20001221	170.10
20001220	171.30
20001219	180.00
20001218	173.00
20001215	168.70
20001214	178.00
20001213	178.00
20001212	183.60
20001211	183.00
20001208	182.50
20001207	181.40
20001206	184.90
20001205	169.30
20001204	158.70
20001201	159.70
20001130	158.90
20001129	171.00
20001128	170.00
20001127	176.00
20001124	168.00
20001123	172.30
20001122	171.50
20001121	182.50
20001120	177.10
20001117	182.50
20001116	188.00
20001115	185.70
20001114	181.00
20001113	170.00
20001110	178.20
20001109	180.00
20001108	184.80
20001107	186.90
20001106	187.90
20001103	183.10
20001102	187.00
20001101	192.90
20001031	188.50
20001030	188.50
20001027	188.50
20001026	182.00
20001025	184.00
20001024	193.90
20001023	201.00
20001020	201.80
20001019	199.00
20001018	189.60
20001017	201.00
20001016	207.20
20001013	204.00
20001012	200.00
20001011	197.50
20001010	207.50
20001009	202.00
20001006	208.10
20001005	219.50
20001004	217.00
20001003	228.00
20001002	220.70
20000929	213.00
20000928	212.20
20000927	214.00
20000926	208.00
20000925	214.30
20000922	200.50
20000921	206.50
20000920	217.10
20000919	224.00
20000918	216.00
20000915	211.10
20000914	219.50
20000913	209.90
20000912	215.40
20000911	216.80
20000908	220.50
20000907	226.50
20000906	220.30
20000905	233.00
20000904	241.00
20000901	240.10
20000831	235.00
20000830	229.00
20000829	227.50
20000828	219.00
20000825	215.50

« minder «

Stijgers:

Hoogste omzet:

Spyker Ca...	3,00	48,51%
Kas Bank	14,95	35,91%
nieuwe st...	14,37	30,28%
ING	13,26	27,21%
Qurius	0,38	22,58%

Fortis	34908024
ING	34454392
Royal Dut...	26531576
Aegon	25539714
Philips	20554968

Dalers:

Laagste omzet:

Philips	15,28	-3,20%
Macintosh	8,79	-2,22%
Fortis	5,41	-1,46%
Grontmij	17,95	-0,72%
Nutreco	29,40	0,89%

Van Lanschot...	3156
Macintosh	4958
Gamma Holding...	8001
Telegraaf	17185
Fornix Bioscience...	19799

AEX	285,27	10,55%
AMX	412,99	8,30%
BEL	2.324,80	9,48%
BSE 20	11.332,23	7,64%
CAC 40	3.531,50	11,18%
DAX	5.062,45	11,40%
Dow Jones	9.387,61	11,08%
FTSE	4.256,90	8,26%
HangSeng	16.312,16	10,24%

Jakarta	1.461,87	0,00%
KLSE	950,76	1,79%
Nasdaq	1.844,25	11,81%
Nikkei	8.276,43	-9,62%
S&P	1.003,35	11,58%
Shanghai	2.073,57	3,65%
Straits T	2.076,35	6,57%
Taiwan	5.020,44	-2,15%
Thailand	2.076,35	6,57%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	3,91	10,95%
Ahold	7,03	5,37%
Akzo nobel	29,44	5,12%
Arcelor ...	26,19	19,84%
ASML	11,39	4,26%
BAM groep	7,34	13,80%
DSM	28,81	6,76%
Elsevier	8,78	10,57%
Fortis