RENAULT koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: RENAULT

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040730	65.55
20040729	65.65
20040728	64.60
20040727	61.20
20040726	59.70
20040723	59.80
20040722	59.80
20040721	60.45
20040720	59.90
20040719	59.85
20040716	60.15
20040715	60.15
20040714	60.55
20040713	61.00
20040712	60.40
20040709	60.65
20040708	61.05
20040707	60.60
20040706	60.95
20040705	61.80
20040702	61.85
20040701	62.70
20040630	62.60
20040629	62.95
20040628	63.45
20040625	62.25
20040624	62.25
20040623	61.00
20040622	60.85
20040621	61.50
20040618	61.50
20040617	61.70
20040616	61.45
20040615	61.20
20040614	60.35
20040611	61.70
20040610	61.75
20040609	61.30
20040608	61.95
20040607	61.15
20040604	61.05
20040603	59.75
20040602	59.15
20040601	59.15
20040531	60.90
20040528	61.00
20040527	60.25
20040526	60.50
20040525	59.00
20040524	59.90
20040521	58.95
20040520	59.05
20040519	59.10
20040518	58.10
20040517	56.65
20040514	58.75
20040513	59.70
20040512	60.00
20040511	59.70
20040510	58.60
20040507	60.70
20040506	61.40
20040505	63.20
20040504	63.50
20040503	62.90
20040430	62.25
20040429	63.05
20040428	63.10
20040427	64.25
20040426	63.00
20040423	65.30
20040422	63.70
20040421	61.50
20040420	60.75
20040419	59.10
20040416	59.20
20040415	59.00
20040414	59.95
20040413	60.85
20040412	60.20
20040409	60.20
20040408	60.20
20040407	59.85
20040406	59.70
20040405	58.90
20040402	58.45
20040401	57.00
20040331	56.35
20040330	56.75
20040329	56.80
20040326	55.55
20040325	54.55
20040324	53.55
20040323	53.75
20040322	54.00
20040319	55.15
20040318	55.55
20040317	56.20
20040316	55.35
20040315	55.15
20040312	56.05
20040311	56.05
20040310	57.85
20040309	57.80
20040308	58.70
20040305	57.90
20040304	57.55
20040303	57.20
20040302	57.55
20040301	56.70
20040227	56.15
20040226	55.05
20040225	54.95
20040224	54.80
20040223	56.00
20040220	55.90
20040219	56.55
20040218	55.65
20040217	55.65
20040216	54.75
20040213	53.90
20040212	53.95
20040211	54.55
20040210	53.95
20040209	53.00
20040206	52.75
20040205	51.85
20040204	52.10
20040203	52.30
20040202	54.40
20040130	54.05
20040129	55.50
20040128	55.85
20040127	55.95
20040126	55.80
20040123	55.90
20040122	56.35
20040121	55.50
20040120	55.35
20040119	55.50
20040116	54.90
20040115	54.00
20040114	55.00
20040113	54.35
20040112	54.00
20040109	54.20
20040108	54.70
20040107	54.65
20040106	54.75
20040105	55.20
20040102	55.45
20040101	54.70
20031231	54.70
20031230	54.10
20031229	54.30
20031226	54.40
20031225	54.40
20031224	54.40
20031223	54.25
20031222	54.30
20031219	54.35
20031218	54.50
20031217	54.45
20031216	54.75
20031215	54.45
20031212	53.90
20031211	54.30
20031210	54.00
20031209	55.10
20031208	55.80
20031205	56.40
20031204	57.70
20031203	57.00
20031202	56.15
20031201	56.85
20031128	55.45
20031127	55.95
20031126	56.15
20031125	55.80
20031124	55.55
20031121	54.40
20031120	53.60
20031119	53.85
20031118	54.45
20031117	55.70
20031114	57.65
20031113	57.45
20031112	57.60
20031111	57.25
20031110	57.75
20031107	57.80
20031106	57.45
20031105	57.05
20031104	57.60
20031103	57.80
20031031	56.90
20031030	57.30
20031029	56.50
20031028	55.65
20031027	54.45

Datum	Slot
20031024	53.40
20031023	53.70
20031022	54.40
20031021	54.45
20031020	55.20
20031017	54.60
20031016	55.05
20031015	54.60
20031014	53.20
20031013	53.20
20031010	52.55
20031009	53.75
20031008	52.00
20031007	52.85
20031006	54.35
20031003	53.90
20031002	52.85
20031001	51.70
20030930	50.80
20030929	52.00
20030926	51.80
20030925	52.30
20030924	53.65
20030923	53.35
20030922	54.35
20030919	56.50
20030918	58.60
20030917	58.15
20030916	58.80
20030915	55.65
20030912	54.15
20030911	54.50
20030910	52.85
20030909	54.20
20030908	55.40
20030905	56.25
20030904	56.60
20030903	56.15
20030902	54.95
20030901	55.45
20030829	54.90
20030828	53.45
20030827	52.85
20030826	52.90
20030825	52.70
20030822	53.45
20030821	54.05
20030820	52.65
20030819	53.30
20030818	52.85
20030815	52.80
20030814	52.55
20030813	50.95
20030812	49.45
20030811	49.32
20030808	49.13
20030807	48.60
20030806	48.99
20030805	49.95
20030804	49.18
20030801	49.40
20030731	49.44
20030730	48.90
20030729	48.66
20030728	49.20
20030725	49.80
20030724	47.96
20030723	47.51
20030722	47.64
20030721	46.91
20030718	47.98
20030717	47.69
20030716	47.81
20030715	48.94
20030714	49.25
20030711	48.29
20030710	47.00
20030709	47.07
20030708	48.64
20030707	49.87
20030704	47.55
20030703	47.79
20030702	46.78
20030701	44.20
20030630	46.04
20030627	45.07
20030626	44.70
20030625	43.25
20030624	42.87
20030623	43.76
20030620	44.48
20030619	43.62
20030618	44.60
20030617	44.19
20030616	41.80
20030613	41.15
20030612	41.80
20030611	40.80
20030610	40.03
20030609	39.50
20030606	40.15
20030605	38.43
20030604	38.47
20030603	38.60
20030602	38.88
20030530	37.81
20030529	37.05
20030528	36.36
20030527	35.86
20030526	35.85
20030523	35.80
20030522	36.52
20030521	35.96
20030520	35.68
20030519	35.16
20030516	36.40
20030515	37.20
20030514	39.00
20030513	39.07
20030512	39.25
20030509	39.33
20030508	37.87
20030507	39.24
20030506	40.60
20030505	39.28
20030502	39.05
20030501	38.75
20030430	38.75
20030429	37.30
20030428	37.85
20030425	36.85
20030424	36.50
20030423	37.50
20030422	35.79
20030421	34.55
20030418	34.55
20030417	34.55
20030416	33.94
20030415	33.80
20030414	33.43
20030411	32.49
20030410	32.49
20030409	33.92
20030408	33.00
20030407	34.97
20030404	33.30
20030403	33.26
20030402	32.23
20030401	30.42
20030331	30.32
20030328	31.17
20030327	31.18
20030326	33.01
20030325	33.98
20030324	33.25
20030321	35.35
20030320	34.41
20030319	34.44
20030318	34.85
20030317	32.90
20030314	32.64
20030313	32.04
20030312	29.85
20030311	30.05
20030310	31.40
20030307	32.31
20030306	33.53
20030305	33.75
20030304	34.35
20030303	36.91
20030228	39.22
20030227	38.59
20030226	36.82
20030225	37.88
20030224	38.80
20030221	39.84
20030220	39.88
20030219	40.09
20030218	40.50
20030217	39.00
20030214	38.59
20030213	37.84
20030212	38.95
20030211	41.65
20030210	41.34
20030207	40.85
20030206	42.16
20030205	43.72
20030204	43.10
20030203	44.00
20030131	44.34
20030130	43.50
20030129	43.00
20030128	43.27
20030127	43.65
20030124	44.20
20030123	44.70
20030122	45.38
20030121	46.06
20030120	46.10

Datum	Slot
20030117	46.15
20030116	46.86
20030115	45.30
20030114	46.07
20030113	45.54
20030110	45.55
20030109	45.33
20030108	44.30
20030107	45.55
20030106	46.20
20030103	45.60
20030102	46.50
20030101	44.61
20021231	44.78
20021230	43.56
20021227	43.38
20021226	44.26
20021225	44.26
20021224	44.26
20021223	44.11
20021220	44.92
20021219	44.35
20021218	44.14
20021217	45.74
20021216	47.65
20021213	46.40
20021212	47.38
20021211	47.97
20021210	47.65
20021209	46.80
20021206	46.95
20021205	47.10
20021204	47.50
20021203	49.02
20021202	49.47
20021129	49.64
20021128	49.22
20021127	49.14
20021126	48.30
20021125	49.29
20021122	49.87
20021121	49.59
20021120	48.09
20021119	48.64
20021118	49.40
20021115	49.15
20021114	49.10
20021113	48.12
20021112	47.83
20021111	47.00
20021108	46.00
20021107	46.60
20021106	47.50
20021105	48.80
20021104	48.00
20021101	48.73
20021031	47.50
20021030	47.20
20021029	45.50
20021028	47.50
20021025	48.79
20021024	50.10
20021023	46.00
20021022	45.56
20021021	44.99
20021018	44.84
20021017	44.12
20021016	42.00
20021015	42.61
20021014	39.54
20021011	40.49
20021010	37.46
20021009	35.97
20021008	37.50
20021007	40.75
20021004	40.50
20021003	39.80
20021002	42.24
20021001	42.32
20020930	43.59
20020927	45.26
20020926	45.10
20020925	42.35
20020924	42.24
20020923	42.96
20020920	44.95
20020919	45.96
20020918	46.11
20020917	46.99
20020916	47.01
20020913	47.05
20020912	47.25
20020911	49.11
20020910	47.96
20020909	46.18
20020906	46.20
20020905	45.58
20020904	45.99
20020903	44.66
20020902	47.60
20020830	49.30
20020829	49.50
20020828	49.83
20020827	51.05
20020826	50.95
20020823	50.75
20020822	51.70
20020821	50.20
20020820	50.45
20020819	51.20
20020816	49.95
20020815	49.85
20020814	48.01
20020813	49.03
20020812	47.68
20020809	48.14
20020808	48.20
20020807	47.13
20020806	46.55
20020805	44.51
20020802	45.70
20020801	45.50
20020731	46.80
20020730	46.40
20020729	46.27
20020726	43.47
20020725	39.97
20020724	39.11
20020723	39.51
20020722	40.00
20020719	41.52
20020718	43.30
20020717	41.99
20020716	39.47
20020715	40.20
20020712	42.73
20020711	42.77
20020710	44.92
20020709	45.38
20020708	45.50
20020705	46.27
20020704	43.55
20020703	44.02
20020702	44.80
20020701	46.90
20020628	47.35
20020627	45.50
20020626	44.87
20020625	44.97
20020624	42.60
20020621	44.56
20020620	44.95
20020619	48.15
20020618	48.55
20020617	49.00
20020614	47.47
20020613	50.20
20020612	50.90
20020611	52.50
20020610	50.00
20020607	49.49
20020606	51.70
20020605	50.70
20020604	50.60
20020603	52.35
20020531	52.80
20020530	53.10
20020529	53.10
20020528	53.65
20020527	53.50
20020524	53.50
20020523	54.60
20020522	55.00
20020521	56.50
20020520	56.50
20020517	56.65
20020516	55.50
20020515	55.00
20020514	56.15
20020513	55.55
20020510	55.80
20020509	54.65
20020508	53.35
20020507	52.25
20020506	52.80
20020503	52.00
20020502	52.45
20020501	51.45
20020430	51.45
20020429	50.75
20020426	51.10
20020425	51.25
20020424	51.80
20020423	52.15
20020422	52.20
20020419	52.70
20020418	53.00
20020417	52.70
20020416	52.35
20020415	51.60

Datum	Slot
20020412	51.25
20020411	51.40
20020410	51.40
20020409	51.00
20020408	50.65
20020405	50.70
20020404	50.90
20020403	51.30
20020402	51.55
20020401	54.90
20020329	54.90
20020328	54.90
20020327	54.90
20020326	56.30
20020325	55.90
20020322	56.10
20020321	56.30
20020320	55.55
20020319	56.00
20020318	55.00
20020315	55.30
20020314	52.75
20020313	52.30
20020312	51.80
20020311	51.80
20020308	52.00
20020307	51.90
20020306	52.20
20020305	53.00
20020304	52.80
20020301	52.20
20020228	50.25
20020227	49.85
20020226	49.00
20020225	47.81
20020222	47.05
20020221	47.42
20020220	46.17
20020219	45.40
20020218	45.60
20020215	45.99
20020214	46.12
20020213	44.11
20020212	41.83
20020211	40.60
20020208	41.80
20020207	40.68
20020206	41.30
20020205	42.29
20020204	43.66
20020201	44.25
20020131	44.40
20020130	43.75
20020129	45.00
20020128	44.90
20020125	44.25
20020124	44.51
20020123	44.10
20020122	43.40
20020121	43.25
20020118	43.05
20020117	42.63
20020116	42.00
20020115	43.30
20020114	43.36
20020111	43.56
20020110	43.20
20020109	42.51
20020108	42.15
20020107	42.38
20020104	42.65
20020103	42.50
20020102	40.45
20020101	39.61
20011231	39.61
20011228	39.61
20011227	39.30
20011226	37.81
20011225	37.81
20011224	37.81
20011221	37.79
20011220	37.42
20011219	38.95
20011218	39.29
20011217	37.93
20011214	37.25
20011213	38.90
20011212	38.56
20011211	38.70
20011210	39.22
20011207	39.39
20011206	40.53
20011205	39.81
20011204	38.60
20011203	37.00
20011130	38.41
20011129	39.30
20011128	40.40
20011127	41.72
20011126	41.11
20011123	39.28
20011122	38.62
20011121	39.21
20011120	39.75
20011119	40.50
20011116	40.40
20011115	38.74
20011114	37.70
20011113	36.57
20011112	34.72
20011109	35.80
20011108	36.39
20011107	35.64
20011106	35.91
20011105	35.66
20011102	33.99
20011101	34.80
20011031	33.85
20011030	32.80
20011029	34.30
20011026	35.82
20011025	35.82
20011024	38.32
20011023	38.62
20011022	37.50
20011019	35.60
20011018	37.00
20011017	36.95
20011016	35.10
20011015	35.10
20011012	35.59
20011011	34.85
20011010	33.96
20011009	32.44
20011008	32.05
20011005	32.20
20011004	33.69
20011003	31.40
20011002	31.68
20011001	32.35
20010928	30.97
20010927	30.97
20010926	31.34
20010925	31.70
20010924	30.10
20010921	29.50
20010920	29.18
20010919	32.50
20010918	33.14
20010917	34.50
20010914	35.35
20010913	36.05
20010912	37.65
20010911	37.00
20010910	42.20
20010907	42.10
20010906	41.90
20010905	42.50
20010904	43.50
20010903	43.10
20010831	45.45
20010830	46.88
20010829	48.70
20010828	48.50
20010827	49.63
20010824	49.80
20010823	48.75
20010822	49.45
20010821	49.75
20010820	49.66
20010817	49.83
20010816	50.60
20010815	51.15
20010814	51.85
20010813	51.00
20010810	50.50
20010809	51.30
20010808	51.60
20010807	51.30
20010806	51.65
20010803	51.30
20010802	51.95
20010801	51.70
20010731	51.85
20010730	51.65
20010727	53.15
20010726	52.15
20010725	51.00
20010724	50.95
20010723	51.80
20010720	52.30
20010719	52.80
20010718	53.30
20010717	55.00
20010716	55.20
20010713	53.75
20010712	53.75
20010711	53.00
20010710	53.70
20010709	52.80

Datum	Slot
20010706	53.25
20010705	54.90
20010704	54.55
20010703	55.25
20010702	55.85
20010629	53.30
20010628	52.60
20010627	52.35
20010626	52.20
20010625	52.95
20010622	53.00
20010621	51.85
20010620	51.30
20010619	50.90
20010618	50.15
20010615	50.85
20010614	52.10
20010613	51.15
20010612	52.05
20010611	52.50
20010608	51.50
20010607	53.00
20010606	53.55
20010605	54.00
20010604	54.00
20010601	54.00
20010531	55.15
20010530	55.75
20010529	56.50
20010528	56.15
20010525	56.20
20010524	57.10
20010523	58.40
20010522	58.10
20010521	58.00
20010518	58.70
20010517	58.00
20010516	60.60
20010515	60.45
20010514	61.00
20010511	57.70
20010510	57.70
20010509	57.40
20010508	58.65
20010507	58.00
20010504	58.00
20010503	57.70
20010502	58.20
20010501	57.95
20010430	57.95
20010427	57.80
20010426	57.85
20010425	56.70
20010424	59.60
20010423	60.10
20010420	59.95
20010419	59.50
20010418	59.65
20010417	58.40
20010416	58.40
20010413	58.40
20010412	58.40
20010411	57.40
20010410	57.70
20010409	56.90
20010406	56.55
20010405	57.95
20010404	55.95
20010403	55.20
20010402	57.80
20010330	57.30
20010329	57.80
20010328	57.80
20010327	56.50
20010326	56.65
20010323	55.05
20010322	52.75
20010321	56.00
20010320	54.50
20010319	53.55
20010316	55.00
20010315	53.00
20010314	58.00
20010313	58.00
20010312	62.05
20010309	62.00
20010308	63.40
20010307	61.20
20010306	60.70
20010305	58.60
20010302	60.00
20010301	61.20
20010228	58.40
20010227	57.60
20010226	57.80
20010223	58.40
20010222	60.10
20010221	58.20
20010220	56.40
20010219	57.00
20010216	56.70
20010215	57.65
20010214	56.85
20010213	53.50
20010212	55.70
20010209	55.50
20010208	57.00
20010207	55.85
20010206	55.35
20010205	54.80
20010202	54.60
20010201	55.25
20010131	54.30
20010130	55.65
20010129	55.00
20010126	56.80
20010125	56.80
20010124	55.90
20010123	55.90
20010122	57.05
20010119	56.35
20010118	53.90
20010117	51.95
20010116	52.00
20010115	52.40
20010112	52.35
20010111	53.10
20010110	52.70
20010109	52.40
20010108	53.30
20010105	55.50
20010104	55.30
20010103	54.20
20010102	55.40
20010101	55.50
20001229	55.50
20001228	55.50
20001227	53.00
20001226	51.70
20001225	51.70
20001222	51.70
20001221	53.20
20001220	52.95
20001219	54.00
20001218	50.60
20001215	49.70
20001214	50.50
20001213	51.50
20001212	53.15
20001211	54.75
20001208	54.70
20001207	52.20
20001206	53.15
20001205	54.55
20001204	52.70
20001201	54.00
20001130	54.90
20001129	54.15
20001128	56.05
20001127	55.65
20001124	55.15
20001123	56.00
20001122	57.25
20001121	57.70
20001120	54.35
20001117	55.80
20001116	56.65
20001115	57.80
20001114	55.85
20001113	55.60
20001110	55.60
20001109	55.85
20001108	56.20
20001107	56.00
20001106	55.55
20001103	56.90
20001102	56.50
20001101	59.90
20001031	54.25
20001030	54.25
20001027	53.90
20001026	51.00
20001025	50.65
20001024	50.35
20001023	48.96
20001020	49.99
20001019	48.92
20001018	48.80
20001017	49.22
20001016	49.66
20001013	49.20
20001012	49.00
20001011	49.00
20001010	51.00
20001009	51.00
20001006	51.15
20001005	51.70
20001004	52.50
20001003	51.00
20001002	50.90

« 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%