KOERS: PUBLICIS GROUPE
Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry
« minder «
DatumSlot
2004052523.35
2004052423.81
2004052123.46
2004052023.53
2004051923.70
2004051823.13
2004051722.29
2004051422.92
2004051323.17
2004051223.11
2004051123.78
2004051023.32
2004050724.12
2004050624.38
2004050525.34
2004050425.15
2004050325.36
2004043025.00
2004042925.50
2004042825.66
2004042726.03
2004042626.27
2004042325.58
2004042225.18
2004042125.28
2004042025.80
2004041925.16
2004041625.30
2004041525.38
2004041425.37
2004041325.71
2004041225.79
2004040925.79
2004040825.79
2004040725.82
2004040625.56
2004040526.27
2004040225.96
2004040125.28
2004033124.67
2004033024.00
2004032924.38
2004032624.02
2004032524.10
2004032423.45
2004032324.07
2004032223.64
2004031924.86
2004031824.85
2004031725.56
2004031625.25
2004031524.85
2004031225.70
2004031125.90
2004031026.95
2004030927.19
2004030827.84
2004030527.65
2004030427.60
2004030327.71
2004030227.69
2004030127.41
2004022727.82
2004022627.80
2004022527.83
2004022427.72
2004022328.69
2004022028.78
2004021929.20
2004021828.64
2004021728.92
2004021628.53
2004021328.60
2004021228.82
2004021128.70
2004021028.23
2004020928.42
2004020627.41
2004020527.45
2004020427.41
2004020327.78
2004020228.11
2004013028.17
2004012928.20
2004012828.90
2004012728.30
2004012627.96
2004012328.30
2004012227.93
2004012128.45
2004012028.65
2004011928.50
2004011628.32
2004011527.78
2004011427.08
2004011326.98
2004011226.40
2004010926.82
2004010827.16
2004010726.35
2004010626.22
2004010525.62
2004010225.79
2004010125.70
2003123125.70
2003123025.41
2003122925.39
2003122625.60
2003122525.60
2003122425.60
2003122325.87
2003122225.81
2003121926.35
2003121826.15
2003121725.98
2003121625.79
2003121526.09
2003121226.15
2003121126.09
2003121025.70
2003120926.26
2003120826.02
2003120526.64
2003120426.67
2003120326.14
2003120226.44
2003120126.70
2003112826.35
2003112726.60
2003112626.61
2003112526.54
2003112426.65
2003112126.13
2003112025.84
2003111925.78
2003111826.11
2003111726.03
2003111426.65
2003111327.37
2003111226.93
2003111127.07
2003111027.42
2003110727.76
2003110627.04
2003110527.49
2003110427.70
2003110327.45
2003103126.90
2003103027.21
2003102926.70
2003102826.37
2003102725.61
2003102425.43
2003102325.37
2003102226.05
2003102126.50
2003102026.30
2003101726.99
2003101626.95
2003101526.90
2003101426.13
2003101325.93
2003101025.48
2003100925.20
2003100824.85
2003100724.90
2003100625.54
2003100325.03
2003100224.25
2003100123.69
2003093023.58
2003092923.98
2003092624.21
2003092524.51
2003092424.98
2003092325.06
2003092225.23
2003091925.88
2003091826.38
2003091726.03
2003091625.95
2003091526.30
2003091226.44
2003091125.95
2003091026.36
2003090927.55
2003090828.07
2003090528.01
2003090428.28
2003090328.93
2003090227.00
2003090127.00
2003082926.68
DatumSlot
2003082826.11
2003082725.95
2003082625.56
2003082526.07
2003082226.51
2003082126.07
2003082025.33
2003081925.68
2003081825.30
2003081525.43
2003081425.30
2003081324.71
2003081224.80
2003081123.74
2003080823.54
2003080723.03
2003080623.22
2003080523.68
2003080423.26
2003080123.43
2003073123.41
2003073023.55
2003072923.25
2003072823.05
2003072523.15
2003072423.25
2003072322.99
2003072223.15
2003072122.92
2003071823.34
2003071723.20
2003071623.50
2003071523.29
2003071423.22
2003071122.82
2003071022.50
2003070922.65
2003070823.70
2003070724.06
2003070423.06
2003070322.76
2003070223.27
2003070122.55
2003063023.37
2003062723.39
2003062622.92
2003062522.62
2003062422.29
2003062323.45
2003062023.84
2003061923.87
2003061824.71
2003061724.15
2003061624.30
2003061324.29
2003061224.03
2003061123.45
2003061023.27
2003060923.82
2003060624.93
2003060523.47
2003060423.19
2003060323.22
2003060223.23
2003053022.25
2003052923.24
2003052822.77
2003052722.11
2003052622.64
2003052322.64
2003052221.67
2003052121.00
2003052021.33
2003051922.28
2003051623.80
2003051523.59
2003051422.95
2003051321.89
2003051220.43
2003050920.24
2003050820.28
2003050721.60
2003050621.10
2003050519.60
2003050219.12
2003050119.77
2003043019.77
2003042919.80
2003042819.92
2003042519.32
2003042419.21
2003042319.90
2003042218.61
2003042118.45
2003041818.45
2003041718.45
2003041618.24
2003041518.14
2003041417.48
2003041116.96
2003041016.39
2003040917.30
2003040817.35
2003040717.99
2003040416.70
2003040316.36
2003040215.79
2003040115.40
2003033115.56
2003032816.48
2003032716.50
2003032617.14
2003032516.96
2003032416.53
2003032118.01
2003032018.05
2003031918.73
2003031817.50
2003031717.43
2003031417.04
2003031315.90
2003031214.75
2003031114.08
2003031014.79
2003030714.85
2003030615.22
2003030515.00
2003030416.06
2003030316.93
2003022816.72
2003022716.08
2003022615.79
2003022516.45
2003022417.00
2003022117.43
2003022017.55
2003021917.40
2003021818.05
2003021717.76
2003021416.98
2003021317.23
2003021217.92
2003021118.77
2003021017.88
2003020718.67
2003020618.45
2003020518.50
2003020418.90
2003020319.70
2003013119.21
2003013019.17
2003012918.40
2003012818.98
2003012718.70
2003012418.98
2003012318.56
2003012219.09
2003012119.21
2003012019.65
2003011719.82
2003011620.52
2003011520.98
2003011421.67
2003011321.80
2003011021.78
2003010921.30
2003010821.77
2003010722.03
2003010622.05
2003010322.46
2003010221.16
2003010120.20
2002123120.20
2002123019.90
2002122719.86
2002122619.99
2002122519.99
2002122419.99
2002122320.03
2002122020.35
2002121920.16
2002121820.05
2002121721.70
2002121621.85
2002121321.77
2002121222.00
2002121121.85
2002121021.99
2002120922.00
2002120623.16
2002120523.25
2002120423.59
DatumSlot
2002120324.87
2002120226.00
2002112925.59
2002112825.60
2002112723.75
2002112622.90
2002112524.14
2002112223.98
2002112122.98
2002112021.42
2002111922.06
2002111822.55
2002111521.70
2002111421.18
2002111321.05
2002111221.46
2002111121.11
2002110822.10
2002110723.06
2002110624.00
2002110524.56
2002110424.49
2002110123.11
2002103123.00
2002103023.10
2002102922.80
2002102823.95
2002102522.59
2002102422.38
2002102323.00
2002102224.29
2002102123.38
2002101823.58
2002101722.39
2002101621.20
2002101521.79
2002101419.46
2002101119.63
2002101018.67
2002100917.35
2002100817.85
2002100718.45
2002100418.25
2002100319.35
2002100219.00
2002100118.26
2002093019.10
2002092720.01
2002092619.18
2002092516.83
2002092418.20
2002092318.11
2002092019.20
2002091918.85
2002091819.89
2002091720.90
2002091620.95
2002091321.30
2002091222.14
2002091122.76
2002091021.55
2002090920.90
2002090620.95
2002090520.96
2002090420.79
2002090321.25
2002090221.80
2002083022.52
2002082922.25
2002082822.75
2002082723.30
2002082622.55
2002082322.91
2002082222.40
2002082121.89
2002082021.55
2002081921.10
2002081619.67
2002081519.77
2002081419.00
2002081319.44
2002081220.80
2002080921.07
2002080820.40
2002080719.35
2002080619.81
2002080520.24
2002080220.73
2002080121.64
2002073123.30
2002073022.81
2002072922.19
2002072621.10
2002072521.57
2002072419.65
2002072322.00
2002072223.00
2002071923.80
2002071825.15
2002071724.35
2002071622.80
2002071523.61
2002071224.42
2002071124.47
2002071025.90
2002070926.58
2002070827.20
2002070527.22
2002070425.10
2002070324.31
2002070227.00
2002070127.91
2002062827.95
2002062726.50
2002062626.95
2002062526.40
2002062426.10
2002062127.93
2002062027.88
2002061928.23
2002061829.20
2002061729.30
2002061428.09
2002061328.92
2002061230.45
2002061131.97
2002061031.00
2002060730.41
2002060632.30
2002060532.03
2002060431.52
2002060332.30
2002053132.46
2002053031.45
2002052932.23
2002052832.00
2002052732.02
2002052432.15
2002052332.00
2002052232.00
2002052133.47
2002052032.50
2002051733.60
2002051634.10
2002051534.20
2002051433.27
2002051332.50
2002051033.00
2002050933.50
2002050833.20
2002050732.00
2002050632.55
2002050332.60
2002050232.70
2002050133.90
2002043033.90
2002042934.40
2002042635.25
2002042534.90
2002042436.42
2002042337.49
2002042238.06
2002041938.10
2002041837.80
2002041737.34
2002041638.20
2002041537.55
2002041237.70
2002041137.75
2002041037.18
2002040937.13
2002040836.02
2002040536.60
2002040437.14
2002040337.80
2002040239.00
2002040138.43
2002032938.43
2002032838.43
2002032738.43
2002032638.09
2002032537.99
2002032237.76
2002032137.78
2002032037.89
2002031938.00
2002031838.00
2002031537.00
2002031436.61
2002031336.50
2002031236.38
2002031137.00
DatumSlot
2002030838.10
2002030738.79
2002030634.65
2002030533.50
2002030433.55
2002030131.01
2002022830.52
2002022730.22
2002022629.77
2002022529.02
2002022228.50
2002022129.00
2002022028.69
2002021928.70
2002021829.33
2002021528.80
2002021429.50
2002021328.40
2002021228.03
2002021127.94
2002020827.69
2002020727.21
2002020626.89
2002020527.60
2002020428.37
2002020128.89
2002013128.58
2002013028.25
2002012928.55
2002012828.84
2002012528.00
2002012427.65
2002012326.80
2002012227.60
2002012127.65
2002011828.00
2002011728.65
2002011628.90
2002011528.90
2002011428.70
2002011128.99
2002011029.40
2002010930.50
2002010830.91
2002010731.30
2002010432.03
2002010330.58
2002010229.62
2002010129.75
2001123129.75
2001122829.75
2001122729.01
2001122628.93
2001122528.93
2001122428.93
2001122129.07
2001122028.50
2001121929.30
2001121829.00
2001121728.10
2001121428.00
2001121328.00
2001121229.88
2001121130.50
2001121030.70
2001120730.45
2001120630.90
2001120532.00
2001120428.65
2001120326.68
2001113027.91
2001112928.25
2001112828.35
2001112728.99
2001112629.10
2001112328.05
2001112228.65
2001112128.50
2001112028.80
2001111928.70
2001111628.65
2001111529.65
2001111429.65
2001111328.01
2001111225.00
2001110926.50
2001110825.81
2001110725.67
2001110626.50
2001110526.06
2001110225.08
2001110124.90
2001103124.60
2001103024.00
2001102925.65
2001102624.61
2001102524.61
2001102424.71
2001102324.00
2001102221.78
2001101921.31
2001101821.04
2001101721.56
2001101620.70
2001101520.70
2001101220.90
2001101120.50
2001101019.50
2001100918.14
2001100817.49
2001100516.94
2001100416.45
2001100316.16
2001100217.25
2001100117.40
2001092819.50
2001092719.50
2001092619.35
2001092519.20
2001092419.25
2001092118.85
2001092017.89
2001091918.35
2001091818.55
2001091718.23
2001091417.11
2001091319.21
2001091220.10
2001091121.00
2001091023.79
2001090724.00
2001090625.00
2001090525.39
2001090425.29
2001090325.69
2001083126.10
2001083026.00
2001082926.12
2001082826.70
2001082727.90
2001082428.75
2001082327.34
2001082226.55
2001082128.00
2001082026.20
2001081727.00
2001081628.20
2001081528.00
2001081428.41
2001081326.52
2001081026.88
2001080928.32
2001080829.50
2001080729.20
2001080629.15
2001080330.00
2001080230.00
2001080129.70
2001073127.50
2001073027.40
2001072727.70
2001072625.84
2001072525.25
2001072426.14
2001072325.58
2001072025.60
2001071926.39
2001071825.10
2001071725.92
2001071626.33
2001071326.29
2001071226.29
2001071125.49
2001071025.30
2001070925.98
2001070626.34
2001070527.59
2001070429.35
2001070329.20
2001070229.70
2001062928.60
2001062828.17
2001062729.24
2001062629.00
2001062529.20
2001062229.50
2001062129.38
2001062029.00
2001061930.34
2001061829.90
2001061530.74
2001061431.66
DatumSlot
2001061334.10
2001061234.50
2001061136.26
2001060837.00
2001060737.85
2001060637.00
2001060537.85
2001060437.00
2001060137.00
2001053137.10
2001053037.02
2001052938.45
2001052838.64
2001052538.77
2001052437.60
2001052338.02
2001052237.38
2001052136.50
2001051836.76
2001051736.75
2001051636.02
2001051536.20
2001051436.91
2001051137.40
2001051037.40
2001050936.70
2001050836.90
2001050736.70
2001050436.70
2001050337.33
2001050238.17
2001050138.00
2001043038.00
2001042738.16
2001042635.81
2001042535.75
2001042435.33
2001042335.90
2001042035.90
2001041935.63
2001041833.25
2001041731.20
2001041631.91
2001041331.91
2001041231.91
2001041132.60
2001041032.30
2001040932.10
2001040632.38
2001040533.00
2001040432.50
2001040333.00
2001040234.00
2001033034.50
2001032933.97
2001032834.25
2001032733.30
2001032634.00
2001032332.40
2001032231.50
2001032134.50
2001032036.00
2001031935.92
2001031635.75
2001031535.50
2001031435.00
2001031335.00
2001031235.30
2001030937.15
2001030837.35
2001030737.10
2001030636.45
2001030535.02
2001030234.80
2001030134.05
2001022836.10
2001022735.87
2001022635.34
2001022334.99
2001022234.38
2001022134.50
2001022034.97
2001021935.12
2001021634.40
2001021535.00
2001021433.90
2001021335.15
2001021236.30
2001020936.50
2001020836.50
2001020735.05
2001020635.98
2001020535.90
2001020236.00
2001020136.70
2001013135.80
2001013035.50
2001012936.00
2001012635.90
2001012535.90
2001012437.90
2001012337.90
2001012237.72
2001011938.50
2001011838.15
2001011737.50
2001011636.25
2001011536.75
2001011236.60
2001011135.85
2001011036.10
2001010935.00
2001010834.60
2001010535.53
2001010436.00
2001010333.35
2001010235.40
2001010135.99
2000122935.99
2000122835.10
2000122735.30
2000122634.81
2000122534.81
2000122234.81
2000122135.11
2000122036.05
2000121937.00
2000121837.20
2000121537.50
2000121439.15
2000121337.50
2000121238.36
2000121139.98
2000120837.28
2000120738.00
2000120636.70
2000120535.00
2000120434.05
2000120135.00
2000113034.25
2000112935.11
2000112837.00
2000112737.33
2000112436.40
2000112336.00
2000112235.40
2000112135.41
2000112036.90
2000111737.00
2000111637.99
2000111537.83
2000111436.80
2000111334.12
2000111035.90
2000110938.25
2000110839.49
2000110740.70
2000110641.50
2000110340.30
2000110238.55
2000110138.80
2000103138.75
2000103038.75
2000102738.50
2000102637.10
2000102537.50
2000102437.00
2000102335.50
2000102035.50
2000101934.10
2000101831.00
2000101732.65
2000101632.00
2000101331.05
2000101231.00
2000101129.50
2000101032.75
2000100930.95
2000100632.00
2000100534.65
2000100434.85
2000100335.00
2000100234.40
2000092934.60
2000092835.01
2000092737.62
2000092639.54
2000092540.61
2000092239.99
2000092140.70
2000092042.00
2000091942.50

« minder «
Stijgers: Hoogste omzet:
Beter Bed...9,992,04%
Vedior15,631,96%
Corporate...9,151,78%
Vastned O...16,021,65%
UNIBAIL R...141,171,50%
Unilever8761189
Fortis8322346
ING6938456
Royal Dut...6238071
Aegon4180162
Dalers: Laagste omzet:
Macintosh12,00-5,44%
ASMI17,00-5,24%
Moolen ho...4,81-4,18%
Wereldhave7,52-4,08%
Arcadis7,27-3,84%
Eriks Groep...716
Van Lanschot...877
Hunter Douglas...1510
Ballast Nedam...2123
Tele Atlas2205
AEX390,83-1,60%
AMX560,07-2,00%
BEL3.018,06-1,57%
BSE 2014.508,29-2,62%
CAC 404.235,59-1,59%
DAX6.190,29-1,42%
Dow Jones11.188,23-2,99%
FTSE5.285,50-1,43%
HangSeng19.933,28-2,24%
Jakarta2.014,31-2,94%
KLSE1.072,49-1,16%
Nasdaq2.259,04-3,20%
Nikkei12.212,23-2,75%
S&P1.236,82-2,99%
Shanghai2.202,45-3,29%
Straits T2.568,00-2,21%
Taiwan6.307,28-1,64%
Thailand2.568,00-2,21%


Realtime AEX Grafiek
aex grafiek
Aegon7,89-2,25%
Ahold8,71-0,23%
Akzo nobel41,07-1,27%
Arcelor ...44,65-3,44%
ASML15,11-2,33%
Corio53,65-0,59%
Corporat...9,151,78%
DSM37,99-0,08%
Elsevier10,940,08%
Fortis9,16-2,21%
Hagemeyer4,82-0,21%
Heineken31,920,41%
ING20,51-2,08%
KPN11,38-0,53%
Philips21,86-0,77%
Randstad20,45-0,75%
Royal Dutch21,69-1,74%
SBM Offs...16,41-0,24%
Tele Atlas29,94-0,13%
TNT23,63-1,79%
TomTom16,34-2,85%
UNIBAIL ...141,171,50%
Unilever20,301,22%
Vedior15,631,96%
Wolters klu16,170,40%
Aalberts10,00-1,19%