LVMH koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: LVMH

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080903	73.21
20080829	72.72
20080828	73.00
20080827	70.66
20080826	70.67
20080825	69.99
20080822	71.08
20080821	69.05
20080818	72.92
20080814	70.97
20080812	73.74
20080811	74.52
20080806	71.66
20080805	71.30
20080804	69.29
20080801	69.64
20080731	70.95
20080729	68.03
20080722	67.11
20080721	67.57
20080718	66.75
20080717	64.69
20080716	62.91
20080715	60.35
20080714	61.90
20080711	60.80
20080710	62.27
20080709	64.45
20080708	63.87
20080707	64.23
20080703	66.82
20080702	65.77
20080624	66.79
20080623	68.12
20080620	68.29
20080612	71.58
20080611	70.47
20080610	71.59
20080609	72.12
20080606	72.69
20080605	74.66
20080604	74.53
20080603	74.75
20080602	74.37
20080530	75.21
20080529	74.57
20080528	74.04
20080527	72.51
20080523	72.20
20080522	73.60
20080521	73.53
20080520	74.30
20080519	76.96
20080516	76.42
20080515	76.85
20080513	73.99
20080509	73.50
20080303	67.87
20080227	71.77
20080220	69.51
20080211	68.00
20080207	68.95
20080206	69.71
20080205	68.98
20080131	68.53
20080130	69.42
20080129	70.11
20080125	69.78
20080123	64.52
20080122	67.49
20080121	65.41
20080115	70.80
20080114	73.57
20080111	73.17
20080110	75.17
20080109	76.16
20080108	79.14
20080107	79.09
20080104	79.11
20080103	81.54
20080102	82.10
20080101	82.68
20071231	82.68
20071228	82.87
20071227	82.59
20071226	82.38
20071224	82.38
20071221	82.00
20071220	81.15
20071219	81.10
20071218	80.96
20071214	82.89
20071213	82.40
20071212	84.70
20071211	84.37
20071210	84.55
20071207	84.34
20071206	83.39
20071205	82.60
20071204	81.71
20071203	82.38
20071130	82.94
20071129	82.61
20071128	82.40
20071127	79.74
20071126	80.45
20071123	80.28
20071122	78.97
20071121	78.00
20071120	79.69
20071119	79.33
20071115	81.95
20071114	82.82
20071113	81.50
20071112	80.82
20071109	81.77
20071108	83.46
20071107	84.40
20071106	86.07
20071105	85.90
20071102	86.13
20071101	87.72
20071031	88.88
20071030	88.12
20071025	87.81
20071024	85.85
20071023	86.07
20071022	86.63
20071018	87.07
20071017	88.15
20071016	86.48
20071015	87.68
20071012	85.50
20071011	85.97
20071010	85.65
20071009	86.21
20071008	86.10
20071005	85.99
20071004	85.92
20071003	85.49
20071002	85.55
20070927	83.37
20070925	82.55
20070924	82.69
20070921	82.82
20070920	81.66
20070919	82.29
20070918	80.50
20070914	80.19
20070913	80.20
20070912	79.89
20070911	79.18
20070910	78.33
20070907	78.99
20070906	80.87
20070905	79.75
20070904	81.63
20070903	81.33
20070831	81.99
20070830	80.77
20070829	78.99
20070828	79.60
20070827	81.23
20070824	80.71
20070823	80.41
20070822	80.62
20070821	79.85
20070820	79.53
20070817	78.90
20070816	77.49
20070815	79.99
20070813	82.20
20070810	81.20
20070809	82.83
20070808	83.50
20070807	81.23
20070806	79.35
20070803	80.21
20070802	81.11
20070801	81.32
20070731	82.76
20070730	80.71
20070727	81.01
20070726	80.25
20070725	82.08
20070724	82.54
20070723	82.90
20070720	82.12
20070719	83.43
20070718	82.70
20070717	83.99
20070716	84.41
20070713	84.37
20070712	84.00
20070711	83.25
20070710	83.80
20070709	85.00
20070706	84.87
20070705	84.74
20070704	85.02

Datum	Slot
20070703	84.89
20070702	84.59
20070629	85.54
20070628	84.58
20070627	83.53
20070626	83.74
20070625	84.79
20070622	84.84
20070621	85.48
20070620	85.38
20070619	85.01
20070618	86.04
20070615	86.98
20070614	86.30
20070613	84.25
20070612	84.39
20070611	84.63
20070608	84.05
20070607	84.08
20070606	85.00
20070605	85.09
20070604	86.49
20070531	87.72
20070530	86.30
20070529	87.50
20070528	87.14
20070525	86.61
20070524	86.40
20070523	87.02
20070522	86.45
20070521	86.53
20070518	86.35
20070517	85.43
20070516	85.83
20070515	85.19
20070514	85.69
20070511	86.06
20070510	85.62
20070509	86.67
20070508	86.75
20070507	87.92
20070504	87.75
20070503	86.68
20070502	86.96
20070430	85.97
20070427	85.72
20070426	86.67
20070425	86.71
20070424	85.13
20070423	85.69
20070420	85.77
20070419	84.80
20070418	85.00
20070417	86.01
20070416	86.36
20070413	85.76
20070412	85.20
20070411	85.05
20070410	85.14
20070405	85.00
20070404	84.32
20070403	84.28
20070402	83.12
20070330	83.05
20070329	83.06
20070328	82.13
20070327	83.06
20070326	82.53
20070323	83.28
20070322	83.76
20070321	82.60
20070320	82.40
20070319	82.03
20070316	80.81
20070315	80.78
20070314	80.12
20070313	82.25
20070312	83.26
20070309	83.96
20070308	83.41
20070307	83.00
20070306	82.72
20070305	82.36
20070302	82.81
20070301	83.25
20070228	83.73
20070227	84.62
20070226	88.00
20070223	88.20
20070222	87.75
20070221	86.95
20070220	86.96
20070219	87.85
20070216	87.25
20070215	87.70
20070214	82.85
20070213	82.00
20070212	81.80
20070209	82.80
20070208	81.70
20070207	81.30
20070206	80.75
20070205	80.65
20070202	81.15
20070201	81.15
20070131	80.90
20070130	81.50
20070129	79.10
20070126	77.90
20070125	78.55
20070124	78.10
20070123	77.90
20070122	78.55
20070119	79.10
20070118	78.85
20070117	78.55
20070116	77.65
20070115	78.95
20070112	78.80
20070111	79.60
20070110	78.55
20070109	77.80
20070108	78.45
20070105	78.60
20070104	79.45
20070103	79.40
20070102	80.65
20061229	79.95
20061228	80.00
20061227	80.35
20061222	78.15
20061221	79.25
20061220	80.10
20061219	79.20
20061218	79.80
20061215	80.20
20061214	79.55
20061213	79.20
20061212	78.25
20061211	78.40
20061208	77.25
20061207	77.30
20061206	77.20
20061205	77.55
20061204	76.70
20061201	76.15
20061130	78.30
20061129	80.25
20061128	79.50
20061127	79.55
20061124	81.90
20061123	83.10
20061122	83.85
20061121	84.35
20061120	84.05
20061117	83.90
20061116	83.75
20061115	83.65
20061114	83.10
20061113	82.95
20061110	81.30
20061109	81.85
20061108	82.00
20061107	82.90
20061106	81.00
20061103	80.15
20061102	79.70
20061101	81.50
20061031	81.65
20061030	81.50
20061027	82.25
20061026	82.85
20061025	83.00
20061024	81.95
20061023	82.25
20061020	81.65
20061019	81.85
20061018	81.55
20061017	80.65
20061016	82.65
20061013	82.90
20061012	82.30
20061011	82.00
20061009	80.85
20061006	81.80
20061005	81.75
20061004	80.30
20061003	80.75
20061002	80.65
20060929	81.25
20060928	80.80
20060927	81.00
20060926	80.15
20060925	78.80
20060922	79.55
20060921	80.25
20060920	79.45
20060919	78.40
20060918	78.95
20060915	78.65

Datum	Slot
20060914	78.70
20060913	78.95
20060912	78.55
20060911	77.80
20060908	77.90
20060907	77.75
20060906	80.40
20060905	80.90
20060904	81.30
20060901	80.15
20060831	80.35
20060830	80.70
20060829	79.20
20060828	78.35
20060825	77.95
20060824	77.35
20060823	77.45
20060822	78.25
20060821	77.55
20060818	78.30
20060817	77.80
20060816	76.60
20060815	75.90
20060814	74.75
20060811	74.75
20060810	75.20
20060809	77.00
20060808	77.00
20060807	76.95
20060804	79.05
20060803	78.25
20060802	78.85
20060801	77.55
20060731	78.65
20060728	78.95
20060727	78.75
20060726	77.55
20060725	76.70
20060724	75.35
20060721	73.45
20060720	74.15
20060719	74.05
20060718	71.60
20060717	71.35
20060714	72.10
20060713	74.75
20060712	76.25
20060711	75.90
20060710	77.40
20060707	76.30
20060706	76.80
20060705	76.10
20060704	77.55
20060703	77.85
20060630	77.60
20060629	75.30
20060628	74.05
20060627	74.10
20060626	74.20
20060623	74.10
20060622	73.85
20060621	74.35
20060620	74.15
20060619	73.35
20060616	72.50
20060615	74.15
20060614	70.50
20060613	69.60
20060612	71.75
20060609	73.40
20060608	71.35
20060607	74.20
20060606	73.90
20060605	76.20
20060602	77.50
20060601	76.50
20060531	76.70
20060530	76.25
20060529	78.20
20060526	78.60
20060525	76.40
20060524	74.60
20060523	77.45
20060522	74.80
20060519	78.40
20060518	77.15
20060517	75.65
20060516	78.95
20060515	79.85
20060512	82.05
20060511	84.05
20060510	83.70
20060509	84.85
20060508	85.55
20060505	84.90
20060504	83.85
20060503	83.55
20060502	84.35
20060501	83.45
20060428	83.45
20060427	84.75
20060426	85.30
20060425	84.90
20060424	84.40
20060421	84.40
20060420	83.60
20060419	81.85
20060418	79.50
20060417	78.95
20060414	78.95
20060413	78.95
20060412	79.05
20060411	78.80
20060410	80.05
20060407	79.90
20060406	80.70
20060405	81.50
20060404	81.25
20060403	81.55
20060331	80.90
20060330	81.30
20060329	80.85
20060328	80.55
20060327	80.60
20060324	81.10
20060323	80.90
20060322	81.05
20060321	81.05
20060320	81.45
20060317	81.30
20060316	81.15
20060315	80.80
20060314	81.00
20060313	81.15
20060310	80.40
20060309	79.25
20060308	78.35
20060307	79.55
20060306	80.20
20060303	80.60
20060302	79.35
20060301	76.55
20060228	76.25
20060227	77.20
20060224	76.85
20060223	77.20
20060222	76.70
20060221	75.05
20060220	74.10
20060217	74.90
20060216	75.15
20060215	75.15
20060214	75.05
20060213	75.40
20060210	75.30
20060209	75.50
20060208	74.40
20060207	74.50
20060206	75.25
20060203	75.35
20060202	75.20
20060201	75.50
20060131	74.25
20060130	74.10
20060127	75.25
20060126	74.45
20060125	73.10
20060124	73.20
20060123	74.05
20060120	74.75
20060119	76.70
20060118	75.50
20060117	75.90
20060116	77.45
20060113	77.05
20060112	77.95
20060111	77.30
20060110	76.70
20060109	77.15
20060106	77.10
20060105	77.10
20060104	77.25
20060103	76.20
20060102	76.00
20051230	75.05
20051229	76.35
20051228	76.35
20051227	75.95
20051226	75.25
20051223	75.25
20051222	75.65
20051221	75.60
20051220	74.50
20051219	74.90
20051216	75.05
20051215	74.75
20051214	74.30
20051213	75.00
20051212	75.00
20051209	74.70

Datum	Slot
20051208	75.15
20051207	74.60
20051206	75.50
20051205	73.95
20051202	73.75
20051201	74.20
20051130	72.80
20051129	72.90
20051128	72.70
20051125	72.65
20051124	72.10
20051123	72.45
20051122	71.85
20051121	71.95
20051118	71.80
20051117	71.20
20051116	70.60
20051115	71.00
20051114	70.65
20051111	69.70
20051110	68.70
20051109	68.25
20051108	68.35
20051107	67.70
20051104	66.85
20051103	67.20
20051102	66.25
20051101	66.55
20051031	67.55
20051028	65.65
20051027	66.25
20051026	67.00
20051025	67.15
20051024	67.05
20051021	66.15
20051020	66.60
20051019	66.80
20051018	68.25
20051017	68.75
20051014	68.35
20051013	67.30
20051012	68.45
20051011	68.70
20051010	68.05
20051007	66.40
20051006	67.40
20051005	68.50
20051004	69.40
20051003	68.80
20050930	68.60
20050929	68.20
20050928	68.95
20050927	68.20
20050926	68.60
20050923	67.10
20050922	66.45
20050921	67.20
20050920	68.30
20050919	68.60
20050916	68.70
20050915	68.50
20050914	67.45
20050913	67.35
20050912	67.75
20050909	67.40
20050908	67.10
20050907	67.10
20050906	66.40
20050905	65.65
20050902	65.50
20050901	65.75
20050831	65.50
20050830	64.60
20050829	64.65
20050826	64.65
20050825	64.95
20050824	65.95
20050823	66.05
20050822	66.35
20050819	65.70
20050818	65.25
20050817	65.20
20050816	65.75
20050815	65.50
20050812	66.00
20050811	66.85
20050810	67.80
20050809	66.75
20050808	66.60
20050805	66.05
20050804	67.20
20050803	68.15
20050802	68.45
20050801	68.40
20050729	68.55
20050728	69.10
20050727	69.20
20050726	69.00
20050725	68.70
20050722	68.20
20050721	68.05
20050720	67.20
20050719	67.30
20050718	65.95
20050715	66.30
20050714	65.85
20050713	65.20
20050712	64.65
20050711	64.95
20050708	64.25
20050707	63.50
20050706	65.15
20050705	64.95
20050704	65.00
20050701	64.90
20050630	63.90
20050629	64.10
20050628	63.35
20050627	62.75
20050624	63.50
20050623	64.45
20050622	63.95
20050621	63.70
20050620	63.00
20050617	63.00
20050616	62.85
20050615	62.25
20050614	63.00
20050613	62.70
20050610	62.15
20050609	61.60
20050608	61.30
20050607	61.80
20050606	61.15
20050603	61.00
20050602	61.00
20050601	60.60
20050531	58.00
20050530	58.10
20050527	58.20
20050526	58.40
20050525	57.95
20050524	58.35
20050523	58.00
20050520	58.10
20050519	58.10
20050518	57.65
20050517	57.35
20050516	57.70
20050513	57.40
20050512	57.05
20050511	55.95
20050510	55.60
20050509	55.95
20050506	55.75
20050505	55.80
20050504	55.15
20050503	55.05
20050502	55.00
20050429	54.50
20050428	54.35
20050427	54.90
20050426	55.75
20050425	55.95
20050422	55.75
20050421	55.70
20050420	55.00
20050419	55.25
20050418	54.85
20050415	56.40
20050414	57.85
20050413	58.45
20050412	58.05
20050411	58.45
20050408	58.45
20050407	58.00
20050406	57.80
20050405	57.00
20050404	56.60
20050401	57.45
20050331	57.70
20050330	57.00
20050329	57.20
20050328	56.85
20050325	56.85
20050324	56.85
20050323	56.40
20050322	56.70
20050321	56.85
20050318	57.25
20050317	56.85
20050316	56.60
20050315	57.40
20050314	57.50
20050311	57.10
20050310	57.00
20050309	57.20
20050308	57.90
20050307	57.90
20050304	57.60

Datum	Slot
20050303	56.20
20050302	56.45
20050301	56.30
20050228	55.95
20050225	55.90
20050224	55.65
20050223	55.70
20050222	56.40
20050221	56.80
20050218	57.20
20050217	55.85
20050216	56.20
20050215	56.45
20050214	56.15
20050211	56.15
20050210	55.30
20050209	55.00
20050208	55.50
20050207	54.75
20050204	54.40
20050203	54.60
20050202	55.00
20050201	54.45
20050131	53.30
20050128	53.35
20050127	53.75
20050126	53.90
20050125	54.05
20050124	53.55
20050121	54.10
20050120	54.30
20050119	55.25
20050118	54.85
20050117	55.40
20050114	54.80
20050113	54.50
20050112	54.00
20050111	55.00
20050110	55.70
20050107	56.05
20050106	55.65
20050105	55.45
20050104	56.30
20050103	56.60
20041231	56.35
20041230	56.15
20041229	56.40
20041228	55.95
20041227	55.75
20041224	56.05
20041223	56.10
20041222	56.10
20041221	55.00
20041220	53.25
20041217	53.70
20041216	54.30
20041215	54.10
20041214	54.60
20041213	54.20
20041210	53.55
20041209	53.40
20041208	54.25
20041207	54.10
20041206	53.00
20041203	53.50
20041202	54.30
20041201	54.30
20041130	53.50
20041129	54.00
20041126	53.85
20041125	54.30
20041124	54.25
20041123	54.90
20041122	55.45
20041119	56.30
20041118	56.70
20041117	56.65
20041116	56.00
20041115	56.40
20041112	56.70
20041111	56.30
20041110	56.05
20041109	55.70
20041108	55.60
20041105	55.75
20041104	55.25
20041103	55.30
20041102	54.75
20041101	54.25
20041029	53.70
20041028	54.30
20041027	53.95
20041026	53.10
20041025	52.50
20041022	53.65
20041021	54.45
20041020	55.10
20041019	55.35
20041018	54.65
20041015	55.05
20041014	55.00
20041013	55.90
20041012	56.35
20041011	56.70
20041008	56.80
20041007	56.40
20041006	55.80
20041005	55.90
20041004	55.65
20041001	55.05
20040930	53.75
20040929	54.40
20040928	53.95
20040927	53.80
20040924	54.30
20040923	53.95
20040922	55.00
20040921	55.70
20040920	55.65
20040917	56.60
20040916	55.75
20040915	55.30
20040914	55.25
20040913	55.85
20040910	54.55
20040909	54.80
20040908	55.45
20040907	54.60
20040906	54.60
20040903	53.65
20040902	53.55
20040901	53.30
20040831	52.60
20040830	53.45
20040827	53.65
20040826	53.75
20040825	53.10
20040824	53.45
20040823	52.95
20040820	51.70
20040819	52.55
20040818	52.20
20040817	52.55
20040816	51.60
20040813	50.95
20040812	51.50
20040811	52.35
20040810	52.75
20040809	51.80
20040806	52.60
20040805	53.85
20040804	54.25
20040803	56.20
20040802	56.05
20040730	56.70
20040729	57.25
20040728	56.00
20040727	56.30
20040726	55.65
20040723	56.70
20040722	57.25
20040721	58.90
20040720	58.40
20040719	57.30
20040716	57.80
20040715	57.40
20040714	58.15
20040713	58.10
20040712	58.10
20040709	58.65
20040708	58.90
20040707	58.50
20040706	58.50
20040705	58.65
20040702	58.70
20040701	59.45
20040630	59.45
20040629	59.80
20040628	60.00
20040625	59.35
20040624	59.80
20040623	58.05
20040622	57.75
20040621	58.35
20040618	58.65
20040617	58.70
20040616	58.95
20040615	58.55
20040614	57.50
20040611	58.45
20040610	58.35
20040609	58.35
20040608	58.80
20040607	58.80
20040604	58.40
20040603	57.90
20040602	58.10
20040601	57.60
20040531	58.70
20040528	58.50

» meer »

Stijgers:

Hoogste omzet:

Unilever	19,94	5,89%
Macintosh	12,97	2,21%
Vedior	15,63	1,96%
TNT	25,29	1,93%
Corporate...	9,15	1,78%

Unilever	19517068
Royal Dut...	8472857
Fortis	7253702
ING	6198826
Aegon	4752865

Dalers:

Laagste omzet:

SNS Reaal	10,82	-4,59%
Wereldhave	7,52	-4,08%
ASML	15,43	-4,04%
Aalberts	10,23	-3,85%
Arcadis	7,27	-3,84%

Van Lanschot...	51
Grontmij	55
Innoconcepts...	169
Macintosh	203
Eriks Groep...	741

AEX	393,47	-0,93%
AMX	565,35	-1,07%
BEL	3.035,33	-1,01%
BSE 20	14.476,29	-2,84%
CAC 40	4.272,53	-0,73%
DAX	6.279,57	-2,91%
Dow Jones	11.188,23	-2,99%
FTSE	5.362,10	-2,50%
HangSeng	19.801,98	-2,88%

Jakarta	2.013,96	-2,95%
KLSE	1.071,15	-1,28%
Nasdaq	2.259,04	-3,20%
Nikkei	12.212,23	-2,75%
S&P	1.236,82	-2,99%
Shanghai	2.203,25	-3,26%
Straits T	2.572,48	-2,04%
Taiwan	6.307,28	-1,64%
Thailand	2.572,48	-2,04%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,27	-0,65%
Ahold	8,77	-2,09%
Akzo nobel	42,01	-2,18%
Arcelor ...	47,49	-1,16%
ASML	15,43	-4,04%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	38,57	-2,97%
Elsevier	11,11	-1,80%
Fortis	9,75	0,02%
Hagemeyer