LVMH koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: LVMH

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040527	58.75
20040526	58.05
20040525	57.70
20040524	58.35
20040521	57.60
20040520	57.45
20040519	57.90
20040518	56.75
20040517	55.45
20040514	56.35
20040513	57.25
20040512	56.80
20040511	57.50
20040510	56.40
20040507	57.90
20040506	58.30
20040505	59.70
20040504	59.00
20040503	58.85
20040430	58.80
20040429	59.50
20040428	59.95
20040427	60.85
20040426	60.75
20040423	60.80
20040422	60.15
20040421	60.25
20040420	61.35
20040419	60.90
20040416	60.60
20040415	60.00
20040414	60.95
20040413	61.55
20040412	60.40
20040409	60.40
20040408	60.40
20040407	61.25
20040406	61.20
20040405	61.50
20040402	60.35
20040401	60.00
20040331	59.80
20040330	59.20
20040329	58.35
20040326	57.85
20040325	57.20
20040324	55.75
20040323	56.25
20040322	56.50
20040319	57.70
20040318	58.00
20040317	58.95
20040316	57.75
20040315	57.10
20040312	58.70
20040311	59.00
20040310	60.85
20040309	61.15
20040308	61.85
20040305	61.55
20040304	61.95
20040303	61.95
20040302	62.50
20040301	61.85
20040227	61.50
20040226	60.50
20040225	60.35
20040224	60.75
20040223	61.85
20040220	61.25
20040219	61.50
20040218	60.60
20040217	59.55
20040216	59.60
20040213	59.30
20040212	59.75
20040211	59.95
20040210	59.60
20040209	58.80
20040206	57.00
20040205	57.55
20040204	57.00
20040203	56.95
20040202	57.90
20040130	57.90
20040129	59.20
20040128	60.15
20040127	60.55
20040126	60.95
20040123	61.20
20040122	62.00
20040121	62.75
20040120	62.30
20040119	61.30
20040116	61.10
20040115	60.10
20040114	60.05
20040113	59.25
20040112	58.35
20040109	59.05
20040108	59.75
20040107	58.20
20040106	58.30
20040105	58.45
20040102	58.05
20040101	57.70
20031231	57.70
20031230	57.45
20031229	56.70
20031226	56.50
20031225	56.50
20031224	56.50
20031223	56.65
20031222	55.90
20031219	56.95
20031218	56.35
20031217	56.20
20031216	56.60
20031215	57.05
20031212	56.40
20031211	56.50
20031210	56.50
20031209	56.85
20031208	57.20
20031205	58.00
20031204	59.25
20031203	59.40
20031202	59.05
20031201	59.00
20031128	57.45
20031127	57.75
20031126	57.15
20031125	57.60
20031124	57.35
20031121	56.35
20031120	56.35
20031119	56.80
20031118	57.60
20031117	58.00
20031114	60.15
20031113	59.75
20031112	60.40
20031111	59.90
20031110	60.35
20031107	60.85
20031106	60.10
20031105	59.65
20031104	60.35
20031103	60.95
20031031	59.45
20031030	60.25
20031029	59.40
20031028	58.35
20031027	57.75

Datum	Slot
20031024	57.10
20031023	56.85
20031022	57.70
20031021	58.60
20031020	57.50
20031017	58.35
20031016	59.00
20031015	59.35
20031014	57.90
20031013	58.15
20031010	57.25
20031009	57.30
20031008	55.85
20031007	55.40
20031006	56.45
20031003	55.40
20031002	53.50
20031001	53.20
20030930	53.35
20030929	53.40
20030926	52.60
20030925	53.50
20030924	54.45
20030923	53.75
20030922	53.30
20030919	54.75
20030918	54.80
20030917	54.50
20030916	54.65
20030915	53.95
20030912	53.70
20030911	54.30
20030910	53.80
20030909	55.60
20030908	55.30
20030905	55.00
20030904	55.25
20030903	56.55
20030902	55.75
20030901	54.85
20030829	54.75
20030828	55.00
20030827	54.30
20030826	53.20
20030825	52.85
20030822	53.55
20030821	53.05
20030820	51.00
20030819	50.30
20030818	49.00
20030815	48.71
20030814	48.60
20030813	48.03
20030812	48.12
20030811	47.79
20030808	47.50
20030807	47.49
20030806	47.71
20030805	48.63
20030804	48.68
20030801	49.14
20030731	48.78
20030730	48.58
20030729	48.22
20030728	48.61
20030725	47.39
20030724	47.69
20030723	46.50
20030722	46.80
20030721	46.50
20030718	47.25
20030717	47.18
20030716	48.14
20030715	48.55
20030714	47.41
20030711	46.70
20030710	44.90
20030709	45.50
20030708	45.84
20030707	46.20
20030704	44.09
20030703	43.61
20030702	43.89
20030701	42.80
20030630	43.19
20030627	44.41
20030626	43.92
20030625	43.95
20030624	44.31
20030623	45.00
20030620	45.90
20030619	46.01
20030618	45.90
20030617	45.68
20030616	45.45
20030613	44.97
20030612	45.24
20030611	44.95
20030610	44.93
20030609	44.85
20030606	44.73
20030605	43.93
20030604	44.31
20030603	44.40
20030602	44.47
20030530	43.62
20030529	43.12
20030528	42.58
20030527	42.23
20030526	42.10
20030523	42.40
20030522	42.25
20030521	42.22
20030520	41.75
20030519	41.90
20030516	43.00
20030515	42.45
20030514	40.01
20030513	39.80
20030512	39.34
20030509	39.38
20030508	38.56
20030507	39.35
20030506	39.60
20030505	38.95
20030502	38.90
20030501	39.10
20030430	39.10
20030429	38.60
20030428	38.25
20030425	37.39
20030424	37.80
20030423	39.40
20030422	39.54
20030421	40.40
20030418	40.40
20030417	40.40
20030416	40.27
20030415	39.75
20030414	39.40
20030411	39.36
20030410	38.86
20030409	39.56
20030408	38.10
20030407	39.00
20030404	36.81
20030403	36.75
20030402	35.05
20030401	34.80
20030331	36.16
20030328	38.01
20030327	39.05
20030326	40.40
20030325	40.00
20030324	39.80
20030321	41.50
20030320	40.70
20030319	42.24
20030318	41.45
20030317	42.07
20030314	40.61
20030313	37.93
20030312	35.85
20030311	37.20
20030310	37.60
20030307	37.45
20030306	38.20
20030305	38.08
20030304	38.78
20030303	39.48
20030228	38.32
20030227	37.66
20030226	36.70
20030225	36.91
20030224	38.30
20030221	39.11
20030220	38.90
20030219	39.29
20030218	40.18
20030217	39.70
20030214	39.15
20030213	37.67
20030212	38.11
20030211	38.89
20030210	38.00
20030207	39.25
20030206	38.60
20030205	39.54
20030204	38.69
20030203	39.75
20030131	39.38
20030130	38.70
20030129	36.43
20030128	35.82
20030127	36.22
20030124	37.87
20030123	36.70
20030122	35.74
20030121	36.67
20030120	37.21

Datum	Slot
20030117	37.33
20030116	38.31
20030115	38.23
20030114	38.84
20030113	38.05
20030110	38.37
20030109	37.66
20030108	38.25
20030107	39.67
20030106	40.70
20030103	41.02
20030102	41.14
20030101	39.14
20021231	39.15
20021230	39.41
20021227	38.72
20021226	39.81
20021225	39.81
20021224	39.81
20021223	40.41
20021220	39.88
20021219	39.55
20021218	39.79
20021217	40.92
20021216	41.73
20021213	41.25
20021212	42.65
20021211	43.38
20021210	42.13
20021209	42.00
20021206	43.25
20021205	43.21
20021204	44.98
20021203	45.38
20021202	46.70
20021129	47.40
20021128	47.75
20021127	46.60
20021126	44.78
20021125	46.45
20021122	46.29
20021121	46.21
20021120	43.68
20021119	43.40
20021118	44.14
20021115	44.10
20021114	43.51
20021113	41.25
20021112	41.75
20021111	41.98
20021108	42.20
20021107	43.05
20021106	45.64
20021105	46.20
20021104	47.06
20021101	45.79
20021031	45.33
20021030	44.30
20021029	41.99
20021028	43.95
20021025	43.03
20021024	43.16
20021023	42.29
20021022	43.75
20021021	43.63
20021018	42.37
20021017	43.40
20021016	40.99
20021015	41.27
20021014	36.93
20021011	37.10
20021010	33.64
20021009	32.48
20021008	33.54
20021007	34.25
20021004	34.75
20021003	35.77
20021002	36.66
20021001	35.75
20020930	36.90
20020927	38.40
20020926	38.23
20020925	36.10
20020924	36.57
20020923	38.10
20020920	38.54
20020919	38.60
20020918	40.36
20020917	41.57
20020916	41.18
20020913	41.78
20020912	43.50
20020911	43.75
20020910	42.15
20020909	40.36
20020906	40.90
20020905	39.50
20020904	40.85
20020903	40.07
20020902	41.80
20020830	42.47
20020829	42.55
20020828	43.93
20020827	45.50
20020826	44.75
20020823	45.65
20020822	46.48
20020821	44.35
20020820	42.65
20020819	43.99
20020816	42.85
20020815	43.15
20020814	41.33
20020813	42.73
20020812	42.23
20020809	43.51
20020808	42.00
20020807	42.23
20020806	41.55
20020805	39.55
20020802	42.44
20020801	42.35
20020731	45.10
20020730	45.15
20020729	45.76
20020726	42.50
20020725	42.74
20020724	41.60
20020723	40.96
20020722	42.32
20020719	44.95
20020718	46.32
20020717	43.40
20020716	41.25
20020715	39.81
20020712	42.09
20020711	43.52
20020710	43.85
20020709	46.52
20020708	46.88
20020705	47.33
20020704	46.25
20020703	47.30
20020702	49.39
20020701	50.45
20020628	51.00
20020627	49.00
20020626	48.06
20020625	48.36
20020624	47.24
20020621	48.63
20020620	49.65
20020619	51.40
20020618	51.70
20020617	50.30
20020614	48.64
20020613	50.50
20020612	53.15
20020611	54.45
20020610	53.00
20020607	52.50
20020606	54.60
20020605	54.20
20020604	54.15
20020603	57.05
20020531	56.75
20020530	57.50
20020529	59.80
20020528	59.90
20020527	60.50
20020524	60.80
20020523	58.35
20020522	58.80
20020521	60.70
20020520	59.35
20020517	60.50
20020516	59.70
20020515	59.15
20020514	59.75
20020513	59.30
20020510	58.30
20020509	58.30
20020508	58.05
20020507	57.20
20020506	57.90
20020503	58.25
20020502	58.70
20020501	58.05
20020430	58.05
20020429	57.20
20020426	57.25
20020425	57.50
20020424	56.75
20020423	57.50
20020422	56.55
20020419	56.50
20020418	56.80
20020417	57.10
20020416	57.20
20020415	56.35

Datum	Slot
20020412	55.60
20020411	54.90
20020410	56.00
20020409	55.05
20020408	54.80
20020405	56.60
20020404	57.05
20020403	58.60
20020402	57.95
20020401	57.95
20020329	57.95
20020328	57.95
20020327	57.95
20020326	58.50
20020325	59.50
20020322	59.45
20020321	59.35
20020320	59.80
20020319	60.95
20020318	60.95
20020315	60.10
20020314	58.30
20020313	57.80
20020312	58.10
20020311	59.25
20020308	59.85
20020307	59.80
20020306	57.25
20020305	58.40
20020304	57.80
20020301	54.25
20020228	54.00
20020227	53.50
20020226	52.50
20020225	51.50
20020222	48.50
20020221	48.25
20020220	47.85
20020219	46.30
20020218	48.00
20020215	48.07
20020214	48.99
20020213	47.25
20020212	46.59
20020211	46.83
20020208	45.10
20020207	44.60
20020206	44.00
20020205	45.85
20020204	46.90
20020201	47.20
20020131	46.70
20020130	45.79
20020129	46.10
20020128	47.22
20020125	47.01
20020124	47.14
20020123	45.00
20020122	43.86
20020121	43.12
20020118	43.16
20020117	44.00
20020116	44.56
20020115	45.21
20020114	45.00
20020111	45.35
20020110	45.90
20020109	47.58
20020108	47.25
20020107	48.65
20020104	49.27
20020103	48.16
20020102	46.60
20020101	45.70
20011231	45.70
20011228	45.70
20011227	44.92
20011226	44.27
20011225	44.27
20011224	44.27
20011221	43.62
20011220	44.25
20011219	44.85
20011218	44.85
20011217	45.83
20011214	43.70
20011213	45.69
20011212	47.15
20011211	47.90
20011210	47.50
20011207	49.65
20011206	49.17
20011205	48.40
20011204	44.68
20011203	44.10
20011130	45.33
20011129	43.56
20011128	44.10
20011127	46.09
20011126	47.42
20011123	46.40
20011122	47.09
20011121	46.05
20011120	47.30
20011119	49.30
20011116	45.80
20011115	46.80
20011114	46.20
20011113	43.59
20011112	40.78
20011109	42.09
20011108	43.23
20011107	41.90
20011106	41.19
20011105	41.37
20011102	39.55
20011101	39.39
20011031	39.17
20011030	38.22
20011029	39.50
20011026	42.79
20011025	42.79
20011024	44.40
20011023	41.60
20011022	40.00
20011019	39.00
20011018	40.95
20011017	40.00
20011016	36.50
20011015	36.50
20011012	38.83
20011011	37.35
20011010	36.63
20011009	34.97
20011008	35.30
20011005	36.27
20011004	37.45
20011003	33.55
20011002	33.27
20011001	34.00
20010928	34.28
20010927	34.28
20010926	35.25
20010925	35.01
20010924	33.20
20010921	28.40
20010920	32.37
20010919	35.47
20010918	36.23
20010917	37.22
20010914	37.96
20010913	40.81
20010912	43.08
20010911	45.34
20010910	49.19
20010907	49.15
20010906	50.85
20010905	52.65
20010904	54.00
20010903	52.60
20010831	53.45
20010830	54.20
20010829	56.70
20010828	56.05
20010827	57.20
20010824	57.55
20010823	55.70
20010822	55.75
20010821	55.10
20010820	55.15
20010817	55.00
20010816	55.65
20010815	56.80
20010814	57.25
20010813	56.05
20010810	55.65
20010809	56.10
20010808	57.50
20010807	58.95
20010806	58.50
20010803	58.10
20010802	59.10
20010801	58.40
20010731	60.50
20010730	60.15
20010727	57.30
20010726	56.50
20010725	55.80
20010724	56.20
20010723	57.10
20010720	57.20
20010719	57.60
20010718	56.45
20010717	57.40
20010716	58.15
20010713	57.10
20010712	57.10
20010711	55.70
20010710	55.60
20010709	57.00

Datum	Slot
20010706	53.00
20010705	56.45
20010704	56.00
20010703	59.00
20010702	59.00
20010629	59.50
20010628	60.00
20010627	59.70
20010626	58.95
20010625	59.95
20010622	59.90
20010621	59.20
20010620	59.95
20010619	61.35
20010618	61.00
20010615	61.90
20010614	63.60
20010613	65.05
20010612	64.15
20010611	65.85
20010608	65.60
20010607	65.55
20010606	66.50
20010605	66.70
20010604	65.95
20010601	65.95
20010531	67.00
20010530	67.30
20010529	67.25
20010528	68.25
20010525	67.80
20010524	68.55
20010523	68.55
20010522	69.90
20010521	67.05
20010518	67.00
20010517	65.90
20010516	63.90
20010515	64.50
20010514	64.90
20010511	70.60
20010510	70.60
20010509	68.20
20010508	68.45
20010507	67.55
20010504	67.55
20010503	66.40
20010502	68.55
20010501	69.60
20010430	69.60
20010427	68.15
20010426	65.00
20010425	62.15
20010424	61.50
20010423	60.50
20010420	60.95
20010419	62.00
20010418	63.00
20010417	59.20
20010416	59.35
20010413	59.35
20010412	59.35
20010411	60.65
20010410	60.85
20010409	59.00
20010406	57.40
20010405	56.90
20010404	56.00
20010403	55.05
20010402	57.75
20010330	57.00
20010329	58.00
20010328	57.90
20010327	59.40
20010326	56.30
20010323	53.75
20010322	52.70
20010321	55.50
20010320	56.65
20010319	53.60
20010316	55.55
20010315	55.70
20010314	57.50
20010313	57.50
20010312	58.50
20010309	61.85
20010308	64.10
20010307	63.20
20010306	64.20
20010305	63.50
20010302	64.05
20010301	65.10
20010228	66.75
20010227	68.00
20010226	67.35
20010223	65.55
20010222	66.35
20010221	66.35
20010220	67.20
20010219	68.00
20010216	67.00
20010215	69.85
20010214	66.30
20010213	67.30
20010212	67.75
20010209	66.85
20010208	67.70
20010207	68.25
20010206	68.20
20010205	68.30
20010202	68.30
20010201	70.00
20010131	70.30
20010130	71.45
20010129	71.60
20010126	71.50
20010125	71.50
20010124	72.90
20010123	72.90
20010122	71.70
20010119	72.50
20010118	72.30
20010117	71.85
20010116	68.25
20010115	67.65
20010112	67.50
20010111	64.10
20010110	62.75
20010109	64.65
20010108	65.00
20010105	66.05
20010104	68.50
20010103	68.50
20010102	69.60
20010101	70.50
20001229	70.50
20001228	71.10
20001227	71.45
20001226	67.50
20001225	67.50
20001222	67.50
20001221	67.30
20001220	69.10
20001219	74.00
20001218	73.25
20001215	69.85
20001214	72.55
20001213	74.10
20001212	77.00
20001211	76.60
20001208	73.50
20001207	72.20
20001206	72.60
20001205	72.00
20001204	70.85
20001201	73.00
20001130	76.00
20001129	79.50
20001128	80.10
20001127	81.00
20001124	79.00
20001123	78.15
20001122	80.50
20001121	81.00
20001120	79.15
20001117	80.50
20001116	81.50
20001115	82.00
20001114	81.35
20001113	80.50
20001110	83.60
20001109	85.20
20001108	86.00
20001107	85.80
20001106	87.05
20001103	86.50
20001102	85.35
20001101	86.60
20001031	84.90
20001030	84.90
20001027	84.45
20001026	83.25
20001025	83.05
20001024	83.80
20001023	81.20
20001020	81.40
20001019	80.40
20001018	79.00
20001017	80.35
20001016	81.60
20001013	81.50
20001012	83.30
20001011	82.20
20001010	83.40
20001009	81.10
20001006	84.15
20001005	85.15
20001004	85.10
20001003	86.30
20001002	85.55

« minder «

Stijgers:

Hoogste omzet:

Macintosh	7,35	6,52%
Super de ...	2,74	5,79%
Arcelor M...	13,95	3,60%
Moolen ho...	2,62	3,56%
Eurocomme...	22,71	3,04%

Aegon	24157880
Fortis	19870916
ING	16143537
Royal Dut...	13718746
Unilever	12829082

Dalers:

Laagste omzet:

Aegon	2,71	-10,52%
SBM Offsh...	10,11	-7,63%
Heineken	20,18	-6,60%
ING	5,35	-6,47%
Akzo nobel	22,80	-6,46%

Macintosh	2729
Spyker Cars...	3415
Kas Bank	3554
Van Lanschot...	4825
Eriks Groep...	7125

AEX	222,93	-2,15%
AMX	300,88	-0,35%
BEL	1.783,70	-4,20%
BSE 20	8.915,21	5,49%
CAC 40	2.881,26	-3,33%
DAX	4.127,41	-2,20%
Dow Jones	7.609,15	0,75%
FTSE	3.777,27	-2,52%
HangSeng	12.659,20	2,93%

Jakarta	1.146,28	-0,75%
KLSE	866,88	0,18%
Nasdaq	1.320,72	0,35%
Nikkei	7.910,79	2,70%
S&P	757,20	0,63%
Shanghai	1.969,39	-0,72%
Straits T	1.662,10	2,98%
Taiwan	4.171,10	1,98%
Thailand	1.662,10	2,98%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	2,71	-10,52%
Ahold	8,41	-3,44%
Akzo nobel	22,80	-6,46%
Arcelor ...	13,95	3,60%
ASML	10,64	-0,88%
BAM groep	4,78	2,36%
DSM	16,88	-1,11%
Elsevier	8,93	-0,30%
Fortis	0,60	1,53%
Fugro	20,83	-2,57%
Heineken	20,18	-6,60%