LAGARDERE koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: LAGARDERE

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080722	33.44
20080721	34.37
20080718	34.68
20080717	33.56
20080716	31.50
20080715	30.80
20080714	31.50
20080711	31.03
20080710	31.92
20080709	33.20
20080708	30.61
20080707	31.67
20080703	33.25
20080702	34.06
20080624	37.85
20080623	38.10
20080620	37.18
20080612	42.20
20080611	42.06
20080610	43.91
20080609	45.20
20080606	46.02
20080605	47.75
20080604	46.79
20080603	46.86
20080602	46.40
20080530	46.40
20080529	45.50
20080528	45.31
20080527	44.49
20080523	45.10
20080522	45.57
20080521	45.71
20080520	46.39
20080519	47.30
20080516	47.04
20080515	46.89
20080513	46.24
20080509	45.75
20080303	51.78
20080227	53.65
20080220	50.71
20080211	47.65
20080207	46.77
20080206	48.81
20080205	47.98
20080131	49.03
20080130	48.68
20080129	49.97
20080125	47.48
20080123	44.57
20080122	46.50
20080121	45.38
20080115	49.10
20080114	50.97
20080111	50.57
20080110	50.17
20080109	50.89
20080108	53.14
20080107	51.24
20080104	49.93
20080103	50.00
20080102	50.40
20080101	51.29
20071231	51.29
20071228	50.66
20071227	51.39
20071226	52.92
20071224	52.92
20071221	52.67
20071220	52.63
20071219	51.99
20071218	52.33
20071214	53.81
20071213	54.17
20071212	54.72
20071211	54.89
20071210	55.49
20071207	55.40
20071206	55.37
20071205	55.05
20071204	54.50
20071203	55.41
20071130	54.85
20071129	54.97
20071128	54.80
20071127	54.17
20071126	54.00
20071123	52.81
20071122	51.98
20071121	51.98
20071120	53.16
20071119	52.96
20071115	55.37
20071114	55.79
20071113	54.98
20071112	54.93
20071109	54.80
20071108	55.36
20071107	55.96
20071106	56.64
20071105	56.78
20071102	57.65
20071101	57.50
20071031	58.34
20071030	58.25
20071025	58.94
20071024	57.54
20071023	57.50
20071022	57.18
20071018	59.05
20071017	57.77
20071016	57.79
20071015	57.75
20071012	58.55
20071011	58.80
20071010	58.97
20071009	58.42
20071008	59.16
20071005	58.48
20071004	59.35
20071003	58.45
20071002	61.80
20070927	59.08
20070925	58.61
20070924	59.17
20070921	59.13
20070920	59.88
20070919	60.21
20070918	59.47
20070914	59.47
20070913	60.31
20070912	57.63
20070911	57.48
20070910	56.86
20070907	57.53
20070906	58.60
20070905	58.90
20070904	60.23
20070903	60.37
20070831	59.91
20070830	59.22
20070829	59.09
20070828	57.87
20070827	57.41
20070824	57.65
20070823	57.63
20070822	57.89
20070821	57.20
20070820	56.99
20070817	56.80
20070816	57.22
20070815	58.65
20070813	58.88
20070810	58.50
20070809	59.32
20070808	59.40
20070807	58.20
20070806	57.56
20070803	57.92
20070802	58.22
20070801	57.66
20070731	58.32
20070730	58.20
20070727	59.34
20070726	60.50
20070725	61.39
20070724	61.66
20070723	62.31
20070720	62.05
20070719	62.57
20070718	62.12
20070717	62.60
20070716	63.36
20070713	62.69
20070712	62.48
20070711	62.23
20070710	62.71
20070709	63.25
20070706	63.34
20070705	63.03
20070704	63.27
20070703	63.36
20070702	63.49
20070629	64.45
20070628	64.09
20070627	63.00
20070626	63.10
20070625	63.93
20070622	63.65
20070621	63.80
20070620	64.07
20070619	64.56
20070618	64.36
20070615	64.79
20070614	63.73
20070613	62.69
20070612	62.84
20070611	61.21
20070608	60.40

Datum	Slot
20070607	60.03
20070606	60.60
20070605	60.88
20070604	61.94
20070531	62.06
20070530	60.86
20070529	60.79
20070528	60.25
20070525	60.30
20070524	60.22
20070523	60.29
20070522	60.72
20070521	60.19
20070518	60.24
20070517	59.40
20070516	59.41
20070515	59.03
20070514	58.44
20070511	58.51
20070510	57.91
20070509	59.86
20070508	59.79
20070507	60.07
20070504	59.99
20070503	59.35
20070502	59.36
20070430	57.92
20070427	57.42
20070426	57.86
20070425	57.88
20070424	57.87
20070423	58.45
20070420	58.90
20070419	58.29
20070418	58.27
20070417	58.40
20070416	58.23
20070413	57.75
20070412	57.91
20070411	57.76
20070410	58.40
20070405	58.35
20070404	58.40
20070403	58.48
20070402	57.55
20070330	57.64
20070329	57.94
20070328	57.50
20070327	57.50
20070326	57.75
20070323	57.97
20070322	57.11
20070321	57.10
20070320	56.62
20070319	56.11
20070316	56.60
20070315	55.85
20070314	55.37
20070313	56.90
20070312	59.00
20070309	58.93
20070308	57.80
20070307	57.20
20070306	57.05
20070305	57.80
20070302	58.55
20070301	61.98
20070228	58.09
20070227	58.82
20070226	60.01
20070223	60.15
20070222	59.55
20070221	59.84
20070220	59.81
20070219	60.11
20070216	59.90
20070215	60.00
20070214	60.10
20070213	59.90
20070212	60.25
20070209	60.35
20070208	60.55
20070207	60.50
20070206	60.45
20070205	60.40
20070202	60.70
20070201	60.55
20070131	60.40
20070130	59.95
20070129	59.95
20070126	59.50
20070125	59.55
20070124	62.45
20070123	62.05
20070122	62.30
20070119	62.40
20070118	62.30
20070117	62.10
20070116	61.85
20070115	61.40
20070112	61.15
20070111	60.80
20070110	60.00
20070109	60.35
20070108	60.70
20070105	60.25
20070104	61.05
20070103	61.25
20070102	61.55
20061229	61.00
20061228	61.05
20061227	61.20
20061222	59.90
20061221	60.35
20061220	60.50
20061219	59.55
20061218	59.45
20061215	59.55
20061214	59.85
20061213	59.10
20061212	57.65
20061211	56.20
20061208	55.90
20061207	55.25
20061206	55.55
20061205	55.30
20061204	55.05
20061201	55.00
20061130	55.30
20061129	55.65
20061128	55.15
20061127	54.75
20061124	55.95
20061123	55.95
20061122	56.05
20061121	55.90
20061120	55.80
20061117	56.50
20061116	57.00
20061115	57.05
20061114	56.50
20061113	56.55
20061110	56.25
20061109	57.05
20061108	56.65
20061107	56.45
20061106	56.65
20061103	56.05
20061102	56.20
20061101	57.20
20061031	56.35
20061030	56.80
20061027	56.30
20061026	56.90
20061025	55.85
20061024	55.50
20061023	56.05
20061020	56.25
20061019	55.45
20061018	55.25
20061017	55.10
20061016	55.85
20061013	55.65
20061012	55.80
20061011	55.00
20061009	54.65
20061006	55.55
20061005	55.90
20061004	55.95
20061003	57.00
20061002	57.00
20060929	56.90
20060928	56.50
20060927	57.35
20060926	56.60
20060925	55.10
20060922	54.75
20060921	55.60
20060920	55.55
20060919	54.95
20060918	55.25
20060915	55.20
20060914	56.75
20060913	55.00
20060912	55.90
20060911	55.60
20060908	56.00
20060907	56.30
20060906	56.45
20060905	56.80
20060904	56.95
20060901	57.35
20060831	57.20
20060830	57.00
20060829	56.85
20060828	56.20
20060825	55.70
20060824	56.85
20060823	56.40
20060822	56.55

Datum	Slot
20060821	56.30
20060818	56.15
20060817	56.45
20060816	56.15
20060815	55.50
20060814	54.90
20060811	54.20
20060810	54.40
20060809	55.15
20060808	54.90
20060807	54.80
20060804	56.10
20060803	54.45
20060802	54.70
20060801	54.75
20060731	54.90
20060728	54.65
20060727	55.65
20060726	53.75
20060725	53.70
20060724	54.30
20060721	54.35
20060720	54.95
20060719	54.50
20060718	53.50
20060717	53.20
20060714	53.80
20060713	54.70
20060712	55.60
20060711	55.25
20060710	56.55
20060707	56.15
20060706	56.35
20060705	57.40
20060704	57.75
20060703	58.05
20060630	57.70
20060629	57.10
20060628	57.25
20060627	56.75
20060626	57.00
20060623	56.50
20060622	56.55
20060621	56.05
20060620	56.35
20060619	56.30
20060616	55.90
20060615	55.85
20060614	54.75
20060613	56.40
20060612	58.10
20060609	58.25
20060608	57.80
20060607	59.60
20060606	58.55
20060605	60.60
20060602	61.20
20060601	62.20
20060531	61.60
20060530	60.60
20060529	61.15
20060526	61.25
20060525	60.95
20060524	60.45
20060523	61.15
20060522	60.10
20060519	61.10
20060518	61.00
20060517	60.95
20060516	63.45
20060515	63.45
20060512	64.40
20060511	65.60
20060510	65.80
20060509	67.10
20060508	66.90
20060505	65.65
20060504	64.95
20060503	64.50
20060502	65.40
20060501	65.50
20060428	65.50
20060427	66.20
20060426	66.60
20060425	66.85
20060424	66.50
20060421	66.90
20060420	66.00
20060419	65.40
20060418	64.95
20060417	65.15
20060414	65.15
20060413	65.15
20060412	65.75
20060411	66.70
20060410	66.90
20060407	66.70
20060406	66.35
20060405	66.60
20060404	64.25
20060403	64.45
20060331	64.45
20060330	64.55
20060329	63.60
20060328	64.90
20060327	65.55
20060324	65.65
20060323	65.25
20060322	65.25
20060321	65.20
20060320	65.25
20060317	65.55
20060316	65.50
20060315	64.20
20060314	63.20
20060313	63.85
20060310	63.90
20060309	63.15
20060308	66.00
20060307	66.35
20060306	66.50
20060303	66.15
20060302	65.85
20060301	65.55
20060228	64.90
20060227	65.50
20060224	64.90
20060223	65.30
20060222	66.15
20060221	66.30
20060220	66.60
20060217	66.35
20060216	67.40
20060215	68.20
20060214	68.15
20060213	67.85
20060210	67.55
20060209	67.75
20060208	67.20
20060207	67.25
20060206	67.25
20060203	67.05
20060202	66.00
20060201	66.20
20060131	65.60
20060130	65.20
20060127	65.30
20060126	65.10
20060125	64.65
20060124	64.10
20060123	63.30
20060120	63.75
20060119	64.10
20060118	64.15
20060117	65.30
20060116	65.90
20060113	66.65
20060112	67.10
20060111	67.05
20060110	65.85
20060109	66.75
20060106	66.60
20060105	66.20
20060104	66.00
20060103	65.65
20060102	65.15
20051230	65.00
20051229	65.55
20051228	64.90
20051227	64.95
20051226	64.80
20051223	64.80
20051222	65.00
20051221	64.40
20051220	63.95
20051219	64.25
20051216	64.45
20051215	62.75
20051214	63.60
20051213	63.75
20051212	64.50
20051209	63.55
20051208	62.20
20051207	62.40
20051206	62.50
20051205	61.90
20051202	61.75
20051201	60.65
20051130	60.20
20051129	60.65
20051128	60.35
20051125	60.00
20051124	59.45
20051123	59.00
20051122	57.90
20051121	58.25
20051118	58.35
20051117	56.95
20051116	56.60
20051115	56.85

Datum	Slot
20051114	57.50
20051111	56.85
20051110	56.50
20051109	56.55
20051108	57.00
20051107	57.05
20051104	56.85
20051103	57.30
20051102	57.05
20051101	57.20
20051031	57.35
20051028	56.35
20051027	56.45
20051026	56.90
20051025	56.95
20051024	57.20
20051021	57.05
20051020	57.10
20051019	56.95
20051018	58.40
20051017	58.70
20051014	58.85
20051013	58.75
20051012	58.60
20051011	59.95
20051010	59.85
20051007	59.70
20051006	59.35
20051005	59.45
20051004	60.85
20051003	59.80
20050930	59.05
20050929	58.70
20050928	58.50
20050927	58.15
20050926	58.40
20050923	57.25
20050922	56.85
20050921	57.00
20050920	58.25
20050919	58.30
20050916	58.60
20050915	58.55
20050914	58.95
20050913	58.55
20050912	58.45
20050909	58.70
20050908	58.35
20050907	58.15
20050906	57.95
20050905	57.85
20050902	57.65
20050901	57.20
20050831	58.00
20050830	57.65
20050829	58.25
20050826	58.40
20050825	58.60
20050824	59.30
20050823	59.25
20050822	59.55
20050819	59.75
20050818	59.00
20050817	59.00
20050816	59.05
20050815	58.85
20050812	59.05
20050811	59.15
20050810	60.05
20050809	60.00
20050808	59.75
20050805	59.85
20050804	59.95
20050803	59.75
20050802	60.65
20050801	60.30
20050729	59.55
20050728	60.20
20050727	58.35
20050726	57.70
20050725	57.95
20050722	58.35
20050721	58.35
20050720	58.80
20050719	58.95
20050718	58.70
20050715	58.40
20050714	58.50
20050713	58.55
20050712	57.70
20050711	58.75
20050708	58.30
20050707	58.55
20050706	59.80
20050705	62.00
20050704	62.40
20050701	61.85
20050630	61.25
20050629	61.70
20050628	60.80
20050627	59.80
20050624	60.50
20050623	60.75
20050622	60.45
20050621	59.70
20050620	59.10
20050617	60.00
20050616	59.55
20050615	59.65
20050614	59.95
20050613	60.00
20050610	59.60
20050609	59.20
20050608	59.55
20050607	58.55
20050606	57.90
20050603	58.00
20050602	58.00
20050601	58.05
20050531	57.90
20050530	56.90
20050527	56.55
20050526	57.40
20050525	56.85
20050524	56.50
20050523	57.10
20050520	57.55
20050519	57.40
20050518	58.30
20050517	58.25
20050516	58.45
20050513	57.90
20050512	58.00
20050511	56.35
20050510	57.20
20050509	57.35
20050506	57.50
20050505	56.65
20050504	56.30
20050503	55.85
20050502	56.20
20050429	55.90
20050428	55.75
20050427	56.30
20050426	57.60
20050425	57.70
20050422	57.95
20050421	57.80
20050420	57.25
20050419	57.50
20050418	57.45
20050415	58.60
20050414	59.70
20050413	59.90
20050412	59.80
20050411	60.15
20050408	59.55
20050407	59.30
20050406	58.90
20050405	59.05
20050404	59.10
20050401	59.65
20050331	58.40
20050330	58.40
20050329	58.00
20050328	57.90
20050325	57.90
20050324	57.90
20050323	57.35
20050322	57.60
20050321	57.85
20050318	58.00
20050317	57.80
20050316	57.40
20050315	58.50
20050314	57.95
20050311	57.90
20050310	57.60
20050309	58.75
20050308	59.35
20050307	58.45
20050304	58.40
20050303	58.65
20050302	59.10
20050301	59.80
20050228	59.10
20050225	59.85
20050224	59.45
20050223	60.00
20050222	60.25
20050221	61.05
20050218	61.90
20050217	60.90
20050216	60.05
20050215	58.90
20050214	58.50
20050211	58.50
20050210	58.25
20050209	57.80
20050208	56.70

Datum	Slot
20050207	56.90
20050204	56.45
20050203	56.75
20050202	56.85
20050201	57.20
20050131	57.90
20050128	56.80
20050127	57.20
20050126	56.55
20050125	56.40
20050124	56.10
20050121	56.30
20050120	56.55
20050119	56.40
20050118	56.45
20050117	56.75
20050114	56.00
20050113	55.00
20050112	55.30
20050111	55.35
20050110	55.50
20050107	55.00
20050106	53.70
20050105	53.30
20050104	53.35
20050103	53.40
20041231	53.10
20041230	53.25
20041229	53.30
20041228	53.35
20041227	53.20
20041224	53.30
20041223	53.30
20041222	53.40
20041221	52.55
20041220	52.55
20041217	52.70
20041216	53.30
20041215	53.40
20041214	53.30
20041213	53.65
20041210	53.70
20041209	53.20
20041208	53.45
20041207	53.65
20041206	54.05
20041203	53.75
20041202	53.95
20041201	54.00
20041130	53.70
20041129	53.90
20041126	54.05
20041125	54.30
20041124	54.10
20041123	53.70
20041122	53.70
20041119	54.40
20041118	53.80
20041117	54.05
20041116	53.65
20041115	53.75
20041112	54.20
20041111	53.25
20041110	52.20
20041109	52.05
20041108	51.80
20041105	51.60
20041104	51.45
20041103	51.35
20041102	51.60
20041101	50.80
20041029	50.50
20041028	50.65
20041027	50.75
20041026	49.90
20041025	49.85
20041022	50.55
20041021	50.45
20041020	50.15
20041019	50.50
20041018	50.00
20041015	50.25
20041014	49.95
20041013	50.35
20041012	50.55
20041011	51.20
20041008	51.45
20041007	51.30
20041006	51.40
20041005	51.90
20041004	51.50
20041001	51.15
20040930	49.94
20040929	50.85
20040928	50.45
20040927	50.70
20040924	50.75
20040923	50.40
20040922	51.30
20040921	51.55
20040920	51.00
20040917	51.85
20040916	51.35
20040915	51.90
20040914	52.05
20040913	52.35
20040910	51.75
20040909	51.40
20040908	51.65
20040907	51.80
20040906	50.65
20040903	50.25
20040902	49.72
20040901	49.62
20040831	49.35
20040830	49.95
20040827	50.10
20040826	49.48
20040825	48.54
20040824	49.06
20040823	49.00
20040820	48.22
20040819	48.14
20040818	48.10
20040817	48.24
20040816	47.49
20040813	47.35
20040812	47.00
20040811	47.36
20040810	47.78
20040809	47.45
20040806	47.88
20040805	49.73
20040804	48.87
20040803	50.40
20040802	49.61
20040730	50.55
20040729	50.30
20040728	50.05
20040727	49.72
20040726	49.77
20040723	49.67
20040722	49.85
20040721	51.00
20040720	49.50
20040719	49.40
20040716	49.52
20040715	48.92
20040714	50.00
20040713	49.61
20040712	50.00
20040709	49.59
20040708	49.37
20040707	50.25
20040706	50.25
20040705	50.70
20040702	51.40
20040701	51.50
20040630	51.35
20040629	51.90
20040628	51.90
20040625	51.20
20040624	51.60
20040623	51.25
20040622	50.75
20040621	50.90
20040618	51.25
20040617	51.00
20040616	50.20
20040615	50.20
20040614	49.53
20040611	50.45
20040610	50.25
20040609	50.35
20040608	50.45
20040607	50.50
20040604	50.20
20040603	49.78
20040602	49.95
20040601	49.58
20040531	50.40
20040528	50.00
20040527	50.40
20040526	50.00
20040525	50.10
20040524	50.15
20040521	49.95
20040520	49.31
20040519	49.80
20040518	48.90
20040517	48.32
20040514	49.03
20040513	49.65
20040512	48.64
20040511	49.10
20040510	48.30
20040507	50.50
20040506	50.15
20040505	50.85
20040504	50.45

» 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%