LAGARDERE koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: LAGARDERE

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040503	51.05
20040430	50.25
20040429	51.05
20040428	51.05
20040427	51.95
20040426	52.65
20040423	51.80
20040422	51.20
20040421	50.60
20040420	50.95
20040419	50.00
20040416	49.99
20040415	49.56
20040414	49.46
20040413	49.52
20040412	49.01
20040409	49.01
20040408	49.01
20040407	48.79
20040406	47.86
20040405	48.81
20040402	47.41
20040401	46.39
20040331	46.33
20040330	45.70
20040329	46.00
20040326	45.45
20040325	45.24
20040324	44.50
20040323	45.40
20040322	44.36
20040319	45.56
20040318	46.18
20040317	46.78
20040316	44.90
20040315	44.98
20040312	46.26
20040311	46.35
20040310	47.25
20040309	47.91
20040308	48.17
20040305	48.52
20040304	48.42
20040303	48.21
20040302	48.35
20040301	48.68
20040227	48.75
20040226	48.29
20040225	47.14
20040224	46.76
20040223	47.75
20040220	48.35
20040219	48.75
20040218	48.38
20040217	48.30
20040216	47.72
20040213	47.74
20040212	48.68
20040211	48.29
20040210	48.26
20040209	48.03
20040206	47.44
20040205	47.54
20040204	47.00
20040203	47.45
20040202	49.27
20040130	48.80
20040129	48.60
20040128	48.54
20040127	48.35
20040126	47.85
20040123	48.00
20040122	47.93
20040121	48.00
20040120	48.31
20040119	49.50
20040116	49.34
20040115	48.55
20040114	48.81
20040113	47.78
20040112	46.95
20040109	46.53
20040108	46.85
20040107	46.64
20040106	46.30
20040105	46.55
20040102	46.24
20040101	45.77
20031231	45.77
20031230	46.00
20031229	45.98
20031226	45.90
20031225	45.90
20031224	45.90
20031223	45.65
20031222	45.64
20031219	45.70
20031218	46.00
20031217	45.81
20031216	46.70
20031215	47.17
20031212	46.70
20031211	46.70
20031210	46.19
20031209	46.80
20031208	46.07
20031205	46.06
20031204	46.58
20031203	46.74
20031202	47.04
20031201	46.88
20031128	45.50
20031127	46.03
20031126	45.99
20031125	45.50
20031124	45.19
20031121	44.75
20031120	43.25
20031119	43.55
20031118	43.79
20031117	43.10
20031114	44.20
20031113	43.50
20031112	43.37
20031111	43.05
20031110	43.80
20031107	44.70
20031106	43.75
20031105	43.48
20031104	44.19
20031103	44.50
20031031	43.27
20031030	43.52
20031029	42.95
20031028	41.86
20031027	41.62
20031024	40.81
20031023	40.78
20031022	41.48
20031021	41.85
20031020	41.89
20031017	41.74
20031016	42.07
20031015	41.97
20031014	41.08
20031013	40.75
20031010	40.69
20031009	41.16
20031008	40.01
20031007	39.86
20031006	40.12
20031003	41.06
20031002	39.70
20031001	39.14
20030930	38.90
20030929	39.61
20030926	39.60
20030925	40.52
20030924	40.94
20030923	41.17
20030922	40.75
20030919	41.99
20030918	42.70
20030917	42.69
20030916	42.67
20030915	42.06
20030912	41.80
20030911	42.04
20030910	42.00
20030909	43.25
20030908	43.61
20030905	43.26
20030904	43.65
20030903	43.89
20030902	42.49
20030901	42.77
20030829	41.38
20030828	41.74
20030827	41.40
20030826	41.08
20030825	41.01
20030822	41.78
20030821	40.80
20030820	39.99
20030819	40.25

Datum	Slot
20030818	39.96
20030815	40.04
20030814	39.86
20030813	39.24
20030812	39.09
20030811	38.73
20030808	38.49
20030807	37.85
20030806	38.45
20030805	39.40
20030804	39.37
20030801	39.80
20030731	39.65
20030730	39.95
20030729	39.35
20030728	39.36
20030725	38.86
20030724	38.89
20030723	38.60
20030722	39.11
20030721	38.55
20030718	39.44
20030717	38.57
20030716	39.63
20030715	39.50
20030714	39.70
20030711	39.40
20030710	39.01
20030709	39.75
20030708	39.90
20030707	38.82
20030704	37.39
20030703	37.25
20030702	37.18
20030701	36.70
20030630	37.85
20030627	37.40
20030626	36.61
20030625	36.30
20030624	35.97
20030623	36.85
20030620	37.07
20030619	37.05
20030618	37.82
20030617	37.71
20030616	35.85
20030613	34.24
20030612	34.65
20030611	35.03
20030610	35.16
20030609	35.62
20030606	35.44
20030605	35.78
20030604	35.56
20030603	35.47
20030602	35.58
20030530	35.04
20030529	34.54
20030528	34.96
20030527	33.51
20030526	33.43
20030523	33.75
20030522	34.56
20030521	33.41
20030520	33.12
20030519	34.57
20030516	35.71
20030515	34.96
20030514	34.60
20030513	33.10
20030512	32.90
20030509	33.93
20030508	34.45
20030507	34.56
20030506	34.81
20030505	34.70
20030502	33.74
20030501	34.24
20030430	34.24
20030429	34.39
20030428	34.10
20030425	33.50
20030424	35.00
20030423	35.30
20030422	34.14
20030421	33.40
20030418	33.40
20030417	33.40
20030416	33.07
20030415	33.02
20030414	31.43
20030411	31.50
20030410	31.32
20030409	31.79
20030408	33.22
20030407	33.82
20030404	32.56
20030403	32.17
20030402	31.85
20030401	30.74
20030331	31.40
20030328	32.70
20030327	33.40
20030326	32.99
20030325	34.09
20030324	33.41
20030321	36.31
20030320	35.32
20030319	36.54
20030318	35.90
20030317	36.90
20030314	35.12
20030313	31.44
20030312	30.23
20030311	30.64
20030310	31.36
20030307	31.57
20030306	32.49
20030305	32.50
20030304	33.04
20030303	34.10
20030228	34.15
20030227	33.97
20030226	33.25
20030225	33.62
20030224	34.50
20030221	34.60
20030220	34.66
20030219	34.76
20030218	36.01
20030217	35.64
20030214	34.33
20030213	34.12
20030212	34.46
20030211	35.33
20030210	35.50
20030207	35.69
20030206	35.71
20030205	37.06
20030204	36.91
20030203	37.65
20030131	37.90
20030130	36.90
20030129	35.50
20030128	35.11
20030127	35.32
20030124	35.75
20030123	36.25
20030122	36.67
20030121	37.30
20030120	36.89
20030117	37.32
20030116	37.80
20030115	38.10
20030114	40.07
20030113	39.24
20030110	39.35
20030109	39.67
20030108	39.37
20030107	39.82
20030106	40.56
20030103	40.89
20030102	39.30
20030101	38.67
20021231	38.71
20021230	38.00
20021227	38.18
20021226	38.37
20021225	38.37
20021224	38.37
20021223	38.82
20021220	39.14
20021219	38.15
20021218	38.25
20021217	38.90
20021216	40.00
20021213	39.78
20021212	41.39
20021211	41.80
20021210	42.01
20021209	42.55
20021206	42.50
20021205	42.63
20021204	43.00
20021203	44.86
20021202	46.05
20021129	46.15
20021128	46.30
20021127	44.49
20021126	44.15
20021125	44.72
20021122	44.85
20021121	44.99
20021120	42.38
20021119	42.94
20021118	44.60
20021115	44.26
20021114	43.11
20021113	42.02
20021112	42.42

Datum	Slot
20021111	43.11
20021108	42.99
20021107	43.99
20021106	44.22
20021105	45.57
20021104	45.40
20021101	43.80
20021031	44.47
20021030	43.90
20021029	43.39
20021028	45.20
20021025	44.01
20021024	44.87
20021023	42.90
20021022	40.15
20021021	40.57
20021018	41.32
20021017	41.00
20021016	39.00
20021015	39.28
20021014	36.83
20021011	36.95
20021010	36.05
20021009	36.14
20021008	36.95
20021007	37.42
20021004	37.99
20021003	38.40
20021002	38.47
20021001	38.30
20020930	38.80
20020927	40.00
20020926	38.96
20020925	38.49
20020924	37.10
20020923	36.99
20020920	36.95
20020919	36.58
20020918	37.65
20020917	39.00
20020916	37.30
20020913	36.75
20020912	37.80
20020911	38.50
20020910	37.70
20020909	37.00
20020906	37.64
20020905	36.25
20020904	37.69
20020903	38.51
20020902	39.52
20020830	39.57
20020829	39.52
20020828	40.43
20020827	41.85
20020826	41.05
20020823	41.99
20020822	43.36
20020821	42.17
20020820	41.35
20020819	40.70
20020816	38.56
20020815	38.12
20020814	37.11
20020813	38.84
20020812	38.95
20020809	39.80
20020808	39.03
20020807	38.00
20020806	38.28
20020805	38.00
20020802	39.39
20020801	39.51
20020731	42.26
20020730	40.89
20020729	42.89
20020726	39.25
20020725	39.99
20020724	38.95
20020723	39.10
20020722	40.05
20020719	40.92
20020718	42.89
20020717	40.60
20020716	40.00
20020715	40.41
20020712	40.85
20020711	40.70
20020710	43.10
20020709	44.59
20020708	44.04
20020705	44.75
20020704	42.90
20020703	41.55
20020702	43.28
20020701	44.40
20020628	43.84
20020627	43.60
20020626	42.47
20020625	43.74
20020624	42.80
20020621	43.30
20020620	43.50
20020619	45.67
20020618	46.05
20020617	46.00
20020614	44.46
20020613	44.96
20020612	45.95
20020611	47.10
20020610	46.00
20020607	46.11
20020606	46.70
20020605	47.44
20020604	47.03
20020603	48.22
20020531	48.33
20020530	47.95
20020529	48.09
20020528	48.58
20020527	49.23
20020524	49.30
20020523	49.32
20020522	49.01
20020521	50.05
20020520	50.45
20020517	51.10
20020516	50.80
20020515	50.00
20020514	48.91
20020513	48.89
20020510	48.37
20020509	48.68
20020508	48.75
20020507	45.69
20020506	46.80
20020503	47.01
20020502	48.70
20020501	49.52
20020430	49.52
20020429	50.40
20020426	50.40
20020425	51.00
20020424	52.35
20020423	53.40
20020422	54.00
20020419	54.50
20020418	54.05
20020417	53.40
20020416	53.15
20020415	52.40
20020412	51.80
20020411	50.45
20020410	51.00
20020409	50.85
20020408	50.75
20020405	52.05
20020404	52.65
20020403	53.10
20020402	53.70
20020401	53.50
20020329	53.50
20020328	53.50
20020327	53.50
20020326	53.00
20020325	53.15
20020322	53.60
20020321	51.50
20020320	51.00
20020319	52.40
20020318	52.20
20020315	51.20
20020314	49.80
20020313	51.20
20020312	51.55
20020311	52.05
20020308	52.55
20020307	52.50
20020306	51.50
20020305	51.30
20020304	49.60
20020301	47.80
20020228	47.04
20020227	47.75
20020226	45.97
20020225	44.80
20020222	44.17
20020221	44.30
20020220	44.42
20020219	45.20
20020218	45.37
20020215	45.74
20020214	46.35
20020213	44.89
20020212	44.19
20020211	44.21
20020208	43.20
20020207	42.77
20020206	42.25
20020205	42.16

Datum	Slot
20020204	43.94
20020201	44.37
20020131	44.67
20020130	44.12
20020129	45.50
20020128	45.00
20020125	44.02
20020124	43.90
20020123	43.26
20020122	44.50
20020121	44.69
20020118	44.32
20020117	45.04
20020116	44.58
20020115	45.90
20020114	44.70
20020111	46.20
20020110	45.53
20020109	47.88
20020108	48.31
20020107	48.80
20020104	49.60
20020103	47.34
20020102	46.52
20020101	47.00
20011231	47.00
20011228	47.00
20011227	46.35
20011226	45.71
20011225	45.71
20011224	45.71
20011221	45.78
20011220	45.94
20011219	46.70
20011218	46.58
20011217	46.36
20011214	45.02
20011213	44.22
20011212	46.56
20011211	48.00
20011210	47.45
20011207	49.30
20011206	48.46
20011205	49.43
20011204	46.00
20011203	45.09
20011130	46.25
20011129	46.03
20011128	46.73
20011127	47.13
20011126	47.50
20011123	45.00
20011122	46.50
20011121	45.07
20011120	46.30
20011119	50.00
20011116	49.61
20011115	50.20
20011114	47.41
20011113	43.95
20011112	41.70
20011109	44.45
20011108	44.73
20011107	41.60
20011106	40.49
20011105	40.60
20011102	39.70
20011101	39.34
20011031	39.18
20011030	37.70
20011029	39.99
20011026	38.06
20011025	38.06
20011024	40.42
20011023	41.85
20011022	40.54
20011019	38.07
20011018	38.90
20011017	41.00
20011016	38.50
20011015	38.50
20011012	39.19
20011011	39.49
20011010	37.64
20011009	34.84
20011008	33.20
20011005	34.00
20011004	34.50
20011003	33.25
20011002	33.89
20011001	34.07
20010928	32.85
20010927	32.85
20010926	34.30
20010925	35.30
20010924	34.75
20010921	31.49
20010920	31.50
20010919	33.50
20010918	34.92
20010917	35.00
20010914	36.20
20010913	38.70
20010912	40.60
20010911	44.00
20010910	46.55
20010907	47.84
20010906	47.83
20010905	48.34
20010904	51.75
20010903	50.85
20010831	52.50
20010830	53.00
20010829	55.00
20010828	54.45
20010827	56.50
20010824	56.10
20010823	55.50
20010822	55.20
20010821	55.00
20010820	54.15
20010817	55.30
20010816	55.60
20010815	56.35
20010814	56.50
20010813	55.10
20010810	54.80
20010809	55.80
20010808	56.10
20010807	58.05
20010806	60.00
20010803	60.00
20010802	60.00
20010801	59.80
20010731	60.25
20010730	60.05
20010727	58.20
20010726	56.65
20010725	56.80
20010724	56.80
20010723	57.80
20010720	57.60
20010719	57.95
20010718	57.00
20010717	56.75
20010716	57.15
20010713	54.70
20010712	54.70
20010711	53.00
20010710	53.40
20010709	53.95
20010706	53.95
20010705	56.00
20010704	55.80
20010703	55.55
20010702	56.40
20010629	55.60
20010628	53.80
20010627	54.00
20010626	54.90
20010625	56.60
20010622	56.65
20010621	56.70
20010620	57.35
20010619	58.60
20010618	58.15
20010615	59.05
20010614	60.65
20010613	60.15
20010612	60.35
20010611	63.00
20010608	62.00
20010607	62.15
20010606	62.55
20010605	61.30
20010604	62.00
20010601	62.00
20010531	61.80
20010530	61.80
20010529	63.85
20010528	65.30
20010525	65.45
20010524	66.05
20010523	66.40
20010522	66.95
20010521	63.40
20010518	65.00
20010517	65.70
20010516	63.75
20010515	64.25
20010514	65.30
20010511	66.20
20010510	66.20
20010509	63.75
20010508	65.40
20010507	62.80
20010504	62.80
20010503	63.00
20010502	65.00
20010501	65.50

Datum	Slot
20010430	65.50
20010427	63.15
20010426	62.00
20010425	61.95
20010424	62.75
20010423	63.40
20010420	62.95
20010419	62.85
20010418	63.00
20010417	60.85
20010416	60.80
20010413	60.80
20010412	60.80
20010411	58.70
20010410	57.85
20010409	56.95
20010406	55.60
20010405	57.30
20010404	57.85
20010403	56.55
20010402	57.90
20010330	57.35
20010329	58.70
20010328	56.50
20010327	58.40
20010326	56.85
20010323	54.10
20010322	52.10
20010321	56.05
20010320	58.60
20010319	58.25
20010316	60.60
20010315	61.45
20010314	61.50
20010313	61.50
20010312	61.55
20010309	62.50
20010308	63.70
20010307	64.55
20010306	62.60
20010305	60.75
20010302	60.70
20010301	61.80
20010228	63.60
20010227	63.15
20010226	63.00
20010223	61.50
20010222	61.85
20010221	60.80
20010220	61.90
20010219	62.50
20010216	63.00
20010215	64.50
20010214	61.65
20010213	62.75
20010212	64.05
20010209	62.60
20010208	62.00
20010207	61.70
20010206	65.50
20010205	65.70
20010202	67.85
20010201	68.25
20010131	68.50
20010130	67.95
20010129	67.90
20010126	67.60
20010125	67.60
20010124	67.35
20010123	67.35
20010122	68.70
20010119	70.90
20010118	69.50
20010117	68.00
20010116	66.30
20010115	66.55
20010112	66.80
20010111	64.75
20010110	65.60
20010109	61.80
20010108	60.55
20010105	63.05
20010104	59.50
20010103	58.95
20010102	59.75
20010101	61.80
20001229	61.80
20001228	62.00
20001227	61.50
20001226	61.50
20001225	61.50
20001222	61.50
20001221	61.00
20001220	60.80
20001219	61.25
20001218	60.10
20001215	60.00
20001214	63.80
20001213	65.40
20001212	66.05
20001211	65.30
20001208	63.85
20001207	65.00
20001206	65.00
20001205	64.40
20001204	61.35
20001201	62.45
20001130	60.30
20001129	59.10
20001128	59.50
20001127	61.65
20001124	59.75
20001123	58.70
20001122	58.00
20001121	61.45
20001120	62.75
20001117	64.70
20001116	66.90
20001115	65.50
20001114	64.90
20001113	60.60
20001110	63.95
20001109	69.25
20001108	70.40
20001107	70.80
20001106	69.80
20001103	68.45
20001102	69.70
20001101	68.70
20001031	67.50
20001030	67.50
20001027	67.25
20001026	65.20
20001025	64.15
20001024	66.00
20001023	63.40
20001020	63.45
20001019	59.45
20001018	56.80
20001017	59.95
20001016	61.35
20001013	59.00
20001012	57.30
20001011	57.20
20001010	61.75
20001009	63.00
20001006	66.30
20001005	68.70
20001004	66.90
20001003	70.00
20001002	70.00
20000929	68.65
20000928	68.80
20000927	71.20
20000926	72.30
20000925	74.45
20000922	69.70
20000921	71.90
20000920	72.75
20000919	73.50
20000918	74.30
20000915	75.30
20000914	78.85
20000913	75.80
20000912	78.00
20000911	79.80
20000908	78.90
20000907	82.40
20000906	82.60
20000905	81.00
20000904	84.00
20000901	84.40
20000831	80.25
20000830	78.00
20000829	77.40
20000828	75.70
20000825	73.55
20000824	69.50
20000823	70.05
20000822	73.15
20000821	70.00
20000818	69.50
20000817	71.00
20000816	71.00
20000815	71.80
20000814	71.10
20000811	69.00
20000810	67.95
20000809	69.70
20000808	69.70
20000807	70.55
20000804	70.85
20000803	71.70
20000802	75.00
20000801	74.85
20000731	69.85
20000728	70.65
20000727	74.50
20000726	74.50
20000725	73.65

« minder «

Stijgers:

Hoogste omzet:

BAM groep	11,91	10,58%
Wavin	5,57	5,49%
Aalberts	10,49	3,55%
USG Peopl...	12,34	3,18%
Wessanen	6,46	2,70%

Ahold	3867012
BAM groep	3777036
Logicacmg	1367983
OCE	1139029
SNS Reaal	1137841

Dalers:

Laagste omzet:

Vopak	38,99	-5,68%
Ahold	8,33	-4,09%
Wereldhave	7,52	-4,08%
Macintosh	11,92	-4,03%
Arcadis	7,27	-3,84%

Van Lanschot...	1
Innoconcepts...	52
Grontmij	126
Exact	190
Brunel Internatio...	285

AEX	404,73	-0,34%
AMX	575,50	-0,09%
BEL	3.023,83	-0,32%
BSE 20	2.138,51	0,35%
CAC 40	4.347,81	-0,58%
DAX	6.275,16	-0,73%
Dow Jones	11.502,51	0,79%
FTSE	5.505,00	-0,42%
HangSeng	20.983,81	-2,24%

Jakarta	12.768,25	0,12%
KLSE	2.695,64	-0,35%
Nasdaq	2.382,46	0,87%
Nikkei	1.073,24	0,52%
S&P	1.281,66	0,80%
Shanghai	2.350,14	0,34%
Straits T	2.695,64	-0,35%
Taiwan	6.964,60	0,00%
Thailand	7.033,37	-0,67%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,77	-0,35%
Ahold	8,33	-4,09%
Akzo nobel	40,65	-1,29%
Arcelor ...	52,71	0,84%
ASML	16,39	1,05%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	37,78	1,53%
Elsevier	11,08	-0,54%
Fortis	8,98	-0,55%