CARREFOUR koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: CARREFOUR

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040527	39.57
20040526	39.32
20040525	38.73
20040524	38.40
20040521	37.83
20040520	38.05
20040519	38.34
20040518	37.55
20040517	37.17
20040514	37.70
20040513	37.95
20040512	37.70
20040511	38.03
20040510	37.42
20040507	38.20
20040506	38.67
20040505	39.30
20040504	39.10
20040503	38.92
20040430	38.71
20040429	39.86
20040428	39.71
20040427	40.38
20040426	39.85
20040423	39.49
20040422	39.18
20040421	38.90
20040420	38.93
20040419	39.31
20040416	39.15
20040415	38.77
20040414	38.80
20040413	39.30
20040412	39.09
20040409	39.09
20040408	39.09
20040407	40.28
20040406	40.12
20040405	41.11
20040402	40.98
20040401	40.81
20040331	40.14
20040330	40.10
20040329	40.60
20040326	40.20
20040325	40.10
20040324	39.55
20040323	39.95
20040322	40.28
20040319	40.80
20040318	41.27
20040317	41.90
20040316	41.00
20040315	40.66
20040312	41.38
20040311	41.44
20040310	42.94
20040309	43.10
20040308	43.44
20040305	43.69
20040304	43.08
20040303	43.41
20040302	43.54
20040301	43.57
20040227	43.55
20040226	44.00
20040225	43.50
20040224	42.55
20040223	42.81
20040220	43.06
20040219	44.11
20040218	42.90
20040217	41.14
20040216	40.74
20040213	40.60
20040212	41.20
20040211	40.58
20040210	40.81
20040209	40.58
20040206	40.60
20040205	40.41
20040204	40.24
20040203	40.66
20040202	40.15
20040130	40.12
20040129	40.36
20040128	40.60
20040127	40.85
20040126	41.00
20040123	42.35
20040122	42.61
20040121	41.94
20040120	41.40
20040119	41.64
20040116	42.30
20040115	41.20
20040114	41.29
20040113	41.19
20040112	41.79
20040109	41.60
20040108	44.07
20040107	42.73
20040106	43.10
20040105	43.00
20040102	43.84
20040101	43.52
20031231	43.52
20031230	42.70
20031229	42.63
20031226	42.25
20031225	42.25
20031224	42.25
20031223	42.10
20031222	42.25
20031219	42.50
20031218	42.75
20031217	43.12
20031216	42.64
20031215	42.60
20031212	42.69
20031211	43.16
20031210	42.75
20031209	43.00
20031208	43.04
20031205	43.55
20031204	43.95
20031203	44.41
20031202	44.43
20031201	45.35
20031128	44.95
20031127	45.10
20031126	45.00
20031125	45.20
20031124	45.09
20031121	44.20
20031120	44.15
20031119	44.64
20031118	44.85
20031117	44.68
20031114	45.83
20031113	45.40
20031112	45.53
20031111	45.78
20031110	46.09
20031107	46.20
20031106	45.83
20031105	45.84
20031104	46.23
20031103	46.10
20031031	45.16
20031030	45.37
20031029	45.00
20031028	44.83
20031027	44.30
20031024	43.81
20031023	44.00
20031022	44.10
20031021	44.56
20031020	45.12
20031017	45.33
20031016	45.00
20031015	45.20
20031014	44.84
20031013	45.06
20031010	44.40
20031009	44.72
20031008	43.79
20031007	44.47
20031006	45.13
20031003	45.37
20031002	44.25
20031001	43.90
20030930	43.20
20030929	43.98
20030926	44.11
20030925	44.10
20030924	44.63
20030923	44.43
20030922	44.62
20030919	46.00
20030918	46.34
20030917	46.03
20030916	45.81
20030915	44.79
20030912	44.42
20030911	43.83
20030910	43.90
20030909	44.44
20030908	44.88
20030905	44.90
20030904	44.94
20030903	44.94
20030902	44.73
20030901	45.61
20030829	45.40
20030828	45.29
20030827	42.75
20030826	42.37
20030825	42.56
20030822	43.06

Datum	Slot
20030821	42.42
20030820	41.96
20030819	42.32
20030818	42.00
20030815	41.82
20030814	41.62
20030813	41.11
20030812	41.34
20030811	41.40
20030808	41.10
20030807	40.51
20030806	39.95
20030805	40.68
20030804	39.80
20030801	39.98
20030731	41.24
20030730	41.17
20030729	40.74
20030728	41.39
20030725	41.05
20030724	42.51
20030723	41.00
20030722	41.52
20030721	41.57
20030718	42.30
20030717	42.22
20030716	42.45
20030715	42.69
20030714	42.51
20030711	42.39
20030710	42.10
20030709	42.26
20030708	42.80
20030707	42.44
20030704	41.80
20030703	43.01
20030702	42.77
20030701	41.70
20030630	42.68
20030627	42.44
20030626	42.75
20030625	41.67
20030624	41.73
20030623	42.40
20030620	43.60
20030619	42.74
20030618	43.35
20030617	43.38
20030616	41.99
20030613	41.37
20030612	42.36
20030611	40.87
20030610	39.39
20030609	38.43
20030606	38.79
20030605	37.98
20030604	38.50
20030603	37.99
20030602	39.00
20030530	38.07
20030529	37.86
20030528	38.00
20030527	37.27
20030526	36.93
20030523	37.38
20030522	38.03
20030521	37.35
20030520	37.95
20030519	37.26
20030516	38.96
20030515	38.61
20030514	38.13
20030513	38.54
20030512	38.49
20030509	38.76
20030508	38.50
20030507	39.90
20030506	40.59
20030505	40.00
20030502	39.50
20030501	38.97
20030430	38.97
20030429	38.37
20030428	38.95
20030425	37.25
20030424	38.04
20030423	38.28
20030422	38.72
20030421	37.87
20030418	37.87
20030417	37.87
20030416	38.15
20030415	39.00
20030414	37.68
20030411	37.00
20030410	37.15
20030409	38.10
20030408	38.20
20030407	39.10
20030404	37.56
20030403	37.21
20030402	37.18
20030401	35.01
20030331	34.71
20030328	36.32
20030327	36.15
20030326	37.10
20030325	37.47
20030324	35.75
20030321	38.36
20030320	37.04
20030319	37.20
20030318	36.00
20030317	36.59
20030314	34.81
20030313	31.66
20030312	29.35
20030311	31.05
20030310	30.65
20030307	31.78
20030306	33.47
20030305	33.81
20030304	34.21
20030303	35.35
20030228	35.15
20030227	34.82
20030226	33.94
20030225	34.60
20030224	36.03
20030221	36.10
20030220	35.32
20030219	35.98
20030218	37.29
20030217	36.75
20030214	36.10
20030213	34.99
20030212	35.10
20030211	36.23
20030210	35.30
20030207	35.54
20030206	36.51
20030205	36.72
20030204	35.60
20030203	37.26
20030131	37.00
20030130	36.59
20030129	35.39
20030128	33.69
20030127	32.99
20030124	35.21
20030123	35.02
20030122	34.79
20030121	36.25
20030120	36.92
20030117	36.54
20030116	37.55
20030115	38.23
20030114	39.94
20030113	40.05
20030110	40.00
20030109	41.96
20030108	40.80
20030107	41.81
20030106	42.53
20030103	42.50
20030102	43.90
20030101	42.20
20021231	42.43
20021230	41.50
20021227	40.62
20021226	40.86
20021225	40.86
20021224	40.86
20021223	41.61
20021220	40.56
20021219	41.10
20021218	41.51
20021217	40.95
20021216	42.31
20021213	40.89
20021212	41.45
20021211	42.76
20021210	41.92
20021209	41.23
20021206	41.50
20021205	41.74
20021204	42.31
20021203	41.42
20021202	43.32
20021129	44.16
20021128	44.12
20021127	44.75
20021126	42.77
20021125	43.79
20021122	44.76
20021121	46.47
20021120	45.44
20021119	46.29
20021118	46.38
20021115	46.23

Datum	Slot
20021114	46.44
20021113	45.14
20021112	44.90
20021111	44.77
20021108	44.84
20021107	45.40
20021106	46.00
20021105	47.25
20021104	46.93
20021101	45.59
20021031	46.88
20021030	45.50
20021029	44.71
20021028	46.15
20021025	45.14
20021024	44.75
20021023	44.40
20021022	46.19
20021021	45.64
20021018	45.71
20021017	45.84
20021016	43.81
20021015	44.20
20021014	41.70
20021011	42.39
20021010	40.35
20021009	39.00
20021008	38.69
20021007	40.03
20021004	41.05
20021003	42.00
20021002	43.80
20021001	41.18
20020930	40.60
20020927	42.52
20020926	43.05
20020925	40.88
20020924	39.98
20020923	40.84
20020920	41.45
20020919	43.13
20020918	44.35
20020917	45.80
20020916	45.57
20020913	46.05
20020912	46.20
20020911	48.20
20020910	48.20
20020909	46.11
20020906	46.78
20020905	45.49
20020904	45.54
20020903	43.67
20020902	44.65
20020830	45.87
20020829	44.60
20020828	44.30
20020827	46.00
20020826	43.79
20020823	45.15
20020822	45.85
20020821	44.40
20020820	43.97
20020819	44.69
20020816	42.36
20020815	42.40
20020814	39.90
20020813	41.00
20020812	40.81
20020809	42.47
20020808	41.64
20020807	39.96
20020806	41.45
20020805	38.07
20020802	41.54
20020801	40.44
20020731	44.40
20020730	44.36
20020729	44.25
20020726	41.06
20020725	41.70
20020724	40.00
20020723	39.90
20020722	40.48
20020719	42.87
20020718	46.41
20020717	45.74
20020716	42.52
20020715	44.62
20020712	46.53
20020711	45.50
20020710	50.00
20020709	53.40
20020708	53.95
20020705	53.75
20020704	52.50
20020703	52.00
20020702	53.15
20020701	55.25
20020628	54.80
20020627	53.75
20020626	53.15
20020625	53.05
20020624	51.70
20020621	52.70
20020620	54.80
20020619	55.70
20020618	55.90
20020617	55.15
20020614	53.60
20020613	54.95
20020612	54.25
20020611	55.15
20020610	53.20
20020607	53.00
20020606	53.25
20020605	52.75
20020604	51.65
20020603	53.60
20020531	53.95
20020530	53.30
20020529	53.00
20020528	53.15
20020527	52.35
20020524	51.25
20020523	49.68
20020522	49.75
20020521	50.95
20020520	50.15
20020517	49.99
20020516	50.65
20020515	50.40
20020514	49.79
20020513	49.15
20020510	48.16
20020509	48.16
20020508	48.92
20020507	46.82
20020506	47.25
20020503	47.40
20020502	48.30
20020501	48.45
20020430	48.45
20020429	48.75
20020426	49.52
20020425	49.75
20020424	50.00
20020423	50.40
20020422	50.40
20020419	51.10
20020418	51.20
20020417	51.55
20020416	51.75
20020415	51.05
20020412	51.20
20020411	51.25
20020410	52.80
20020409	52.40
20020408	51.40
20020405	52.15
20020404	53.25
20020403	53.95
20020402	54.65
20020401	53.80
20020329	53.80
20020328	53.80
20020327	53.80
20020326	53.20
20020325	52.30
20020322	51.70
20020321	51.35
20020320	52.70
20020319	51.20
20020318	52.60
20020315	51.50
20020314	50.80
20020313	51.00
20020312	51.95
20020311	53.00
20020308	52.90
20020307	51.75
20020306	51.75
20020305	54.65
20020304	55.25
20020301	54.35
20020228	52.20
20020227	51.00
20020226	50.90
20020225	51.20
20020222	51.70
20020221	51.85
20020220	51.75
20020219	51.35
20020218	53.75
20020215	54.40
20020214	54.90
20020213	54.25
20020212	54.25
20020211	54.15
20020208	53.70

Datum	Slot
20020207	53.70
20020206	54.60
20020205	55.30
20020204	55.55
20020201	57.55
20020131	57.00
20020130	56.10
20020129	56.80
20020128	57.85
20020125	57.00
20020124	57.35
20020123	57.15
20020122	58.15
20020121	56.90
20020118	57.10
20020117	56.80
20020116	56.65
20020115	57.65
20020114	57.00
20020111	57.75
20020110	54.80
20020109	55.55
20020108	55.65
20020107	56.30
20020104	56.95
20020103	57.40
20020102	57.55
20020101	58.40
20011231	58.40
20011228	58.40
20011227	57.80
20011226	56.50
20011225	56.50
20011224	56.50
20011221	56.55
20011220	55.65
20011219	56.00
20011218	55.80
20011217	57.00
20011214	56.00
20011213	57.00
20011212	57.40
20011211	58.70
20011210	59.05
20011207	59.75
20011206	60.75
20011205	59.50
20011204	59.00
20011203	57.90
20011130	57.85
20011129	57.65
20011128	57.00
20011127	57.20
20011126	58.80
20011123	57.90
20011122	58.20
20011121	57.80
20011120	57.65
20011119	57.90
20011116	57.30
20011115	57.50
20011114	57.70
20011113	57.55
20011112	55.05
20011109	57.40
20011108	58.30
20011107	58.00
20011106	57.25
20011105	57.85
20011102	56.90
20011101	56.75
20011031	56.85
20011030	55.40
20011029	56.80
20011026	57.30
20011025	57.30
20011024	58.70
20011023	57.95
20011022	57.10
20011019	56.70
20011018	56.50
20011017	57.60
20011016	52.90
20011015	52.90
20011012	53.70
20011011	51.40
20011010	52.75
20011009	52.05
20011008	52.40
20011005	54.00
20011004	55.05
20011003	53.95
20011002	52.70
20011001	52.40
20010928	51.65
20010927	51.65
20010926	51.55
20010925	49.20
20010924	48.40
20010921	46.34
20010920	46.95
20010919	48.92
20010918	49.00
20010917	50.30
20010914	48.60
20010913	50.50
20010912	50.35
20010911	49.90
20010910	53.50
20010907	54.70
20010906	54.50
20010905	55.10
20010904	57.25
20010903	57.35
20010831	58.80
20010830	60.00
20010829	60.50
20010828	61.15
20010827	62.05
20010824	62.00
20010823	61.75
20010822	60.95
20010821	60.95
20010820	60.75
20010817	59.55
20010816	61.30
20010815	61.90
20010814	62.35
20010813	62.50
20010810	61.80
20010809	62.05
20010808	63.40
20010807	64.00
20010806	64.40
20010803	63.80
20010802	63.80
20010801	64.50
20010731	64.55
20010730	64.45
20010727	63.20
20010726	62.50
20010725	62.60
20010724	63.15
20010723	63.95
20010720	62.25
20010719	64.30
20010718	61.80
20010717	62.15
20010716	62.00
20010713	61.50
20010712	61.50
20010711	61.30
20010710	60.35
20010709	61.45
20010706	60.85
20010705	62.15
20010704	63.20
20010703	63.00
20010702	63.25
20010629	62.50
20010628	62.65
20010627	61.25
20010626	60.90
20010625	60.90
20010622	61.05
20010621	60.50
20010620	60.50
20010619	60.00
20010618	60.10
20010615	61.60
20010614	62.30
20010613	62.70
20010612	61.50
20010611	61.70
20010608	62.35
20010607	62.80
20010606	62.95
20010605	63.70
20010604	64.40
20010601	64.40
20010531	64.50
20010530	65.40
20010529	65.50
20010528	65.70
20010525	65.45
20010524	66.00
20010523	65.85
20010522	65.35
20010521	66.00
20010518	66.05
20010517	66.70
20010516	65.00
20010515	64.60
20010514	65.10
20010511	66.50
20010510	66.50
20010509	65.30
20010508	65.15
20010507	64.95
20010504	64.95

Datum	Slot
20010503	65.10
20010502	66.20
20010501	65.05
20010430	65.05
20010427	65.55
20010426	64.90
20010425	63.15
20010424	63.50
20010423	63.60
20010420	63.60
20010419	64.20
20010418	65.50
20010417	64.00
20010416	63.50
20010413	63.50
20010412	63.50
20010411	62.20
20010410	63.00
20010409	62.25
20010406	61.60
20010405	60.60
20010404	60.90
20010403	59.80
20010402	60.30
20010330	61.80
20010329	61.15
20010328	59.90
20010327	61.50
20010326	60.85
20010323	58.50
20010322	58.10
20010321	58.20
20010320	58.55
20010319	57.25
20010316	58.35
20010315	59.45
20010314	60.20
20010313	60.20
20010312	60.40
20010309	61.10
20010308	61.55
20010307	64.40
20010306	64.50
20010305	64.40
20010302	63.30
20010301	62.60
20010228	63.45
20010227	62.80
20010226	63.00
20010223	64.35
20010222	65.70
20010221	65.30
20010220	66.10
20010219	67.60
20010216	67.85
20010215	68.50
20010214	68.15
20010213	67.65
20010212	66.75
20010209	65.00
20010208	64.60
20010207	64.60
20010206	65.40
20010205	65.90
20010202	65.10
20010201	66.30
20010131	66.85
20010130	63.85
20010129	63.15
20010126	61.90
20010125	61.90
20010124	60.50
20010123	60.50
20010122	60.75
20010119	58.20
20010118	59.50
20010117	60.10
20010116	60.00
20010115	60.50
20010112	62.55
20010111	65.20
20010110	63.10
20010109	62.50
20010108	65.05
20010105	66.05
20010104	69.35
20010103	68.85
20010102	67.45
20010101	66.90
20001229	66.90
20001228	66.25
20001227	64.60
20001226	64.05
20001225	64.05
20001222	64.05
20001221	63.55
20001220	63.65
20001219	63.60
20001218	64.80
20001215	64.85
20001214	65.50
20001213	63.75
20001212	63.50
20001211	62.50
20001208	63.15
20001207	65.45
20001206	65.40
20001205	65.90
20001204	65.70
20001201	69.00
20001130	69.25
20001129	70.80
20001128	69.20
20001127	70.10
20001124	71.50
20001123	70.00
20001122	67.90
20001121	67.90
20001120	68.50
20001117	71.45
20001116	73.50
20001115	73.00
20001114	70.50
20001113	69.00
20001110	70.50
20001109	73.00
20001108	73.05
20001107	76.15
20001106	76.10
20001103	78.55
20001102	80.80
20001101	80.50
20001031	78.00
20001030	78.00
20001027	76.75
20001026	78.85
20001025	79.80
20001024	78.75
20001023	80.00
20001020	82.00
20001019	80.60
20001018	80.30
20001017	80.55
20001016	81.30
20001013	80.50
20001012	78.45
20001011	78.50
20001010	80.90
20001009	80.90
20001006	81.95
20001005	82.75
20001004	80.60
20001003	80.40
20001002	82.50
20000929	83.70
20000928	85.00
20000927	84.70
20000926	84.25
20000925	82.95
20000922	82.05
20000921	81.00
20000920	81.35
20000919	81.70
20000918	82.10
20000915	83.60
20000914	83.60
20000913	83.00
20000912	84.00
20000911	83.25
20000908	83.40
20000907	82.85
20000906	81.60
20000905	81.75
20000904	83.70
20000901	83.00
20000831	82.10
20000830	77.40
20000829	77.80
20000828	77.65
20000825	75.60
20000824	77.00
20000823	78.10
20000822	77.10
20000821	79.70
20000818	78.95
20000817	78.80
20000816	80.75
20000815	79.95
20000814	79.90
20000811	78.60
20000810	77.70
20000809	82.80
20000808	82.80
20000807	83.50
20000804	83.00
20000803	82.80
20000802	85.45
20000801	81.75
20000731	79.40
20000728	77.65

« minder «

Stijgers:

Hoogste omzet:

Fortis	9,92	8,78%
Aegon	8,55	8,00%
ING	22,23	7,89%
Randstad	21,48	6,97%
UNIBAIL R...	147,60	5,61%

Fortis	12101814
ING	12033425
Aegon	5046922
Royal Dut...	3185777
Unilever	2782391

Dalers:

Laagste omzet:

Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%
Antonov	0,32	-3,03%
Van Lansc...	49,23	-1,54%
Macintosh	11,91	-1,08%

Hunter Douglas...	594
Van Lanschot...	880
Telegraaf	929
Macintosh	1124
Ballast Nedam...	1287

AEX	404,67	3,97%
AMX	575,25	2,94%
BEL	3.168,47	5,53%
BSE 20	15.071,48	4,06%
CAC 40	4.390,02	4,61%
DAX	6.350,25	3,64%
Dow Jones	11.188,23	-2,99%
FTSE	5.440,20	1,46%
HangSeng	20.794,27	1,99%

Jakarta	2.036,10	0,67%
KLSE	1.078,34	0,73%
Nasdaq	2.259,04	-3,20%
Nikkei	12.624,46	3,38%
S&P	1.236,82	-2,99%
Shanghai	2.143,42	-2,68%
Straits T	2.695,16	4,70%
Taiwan	6.658,69	5,57%
Thailand	2.695,16	4,70%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,55	8,00%
Ahold	8,92	2,19%
Akzo nobel	42,06	1,95%
Arcelor ...	45,90	5,52%
ASML	15,56	4,22%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	39,01	2,62%
Elsevier	11,12	2,71%
Fortis	9,92	8,78%