SCHNEIDER ELECTRIC koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: SCHNEIDER ELECTRIC

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040527	55.90
20040526	55.80
20040525	54.95
20040524	55.70
20040521	55.20
20040520	54.75
20040519	55.00
20040518	53.85
20040517	53.20
20040514	54.30
20040513	54.50
20040512	54.35
20040511	54.80
20040510	54.35
20040507	56.25
20040506	56.10
20040505	57.05
20040504	56.30
20040503	56.30
20040430	56.20
20040429	56.35
20040428	56.95
20040427	57.95
20040426	57.55
20040423	57.60
20040422	57.70
20040421	57.05
20040420	57.00
20040419	55.50
20040416	55.35
20040415	54.95
20040414	54.55
20040413	55.00
20040412	55.40
20040409	55.40
20040408	55.40
20040407	55.45
20040406	54.45
20040405	54.55
20040402	54.30
20040401	53.95
20040331	53.00
20040330	52.70
20040329	52.70
20040326	51.95
20040325	52.25
20040324	51.25
20040323	51.90
20040322	51.80
20040319	53.05
20040318	52.55
20040317	53.10
20040316	51.60
20040315	51.65
20040312	51.85
20040311	52.30
20040310	53.05
20040309	53.75
20040308	53.65
20040305	53.85
20040304	53.70
20040303	54.00
20040302	53.75
20040301	53.70
20040227	53.50
20040226	53.60
20040225	54.20
20040224	53.85
20040223	54.30
20040220	54.55
20040219	54.35
20040218	53.75
20040217	53.30
20040216	53.00
20040213	52.25
20040212	52.10
20040211	52.60
20040210	52.65
20040209	52.60
20040206	52.45
20040205	51.60
20040204	51.80
20040203	52.30
20040202	52.65
20040130	52.10
20040129	53.00
20040128	53.00
20040127	53.95
20040126	53.80
20040123	54.15
20040122	53.80
20040121	54.65
20040120	54.50
20040119	54.55
20040116	53.25
20040115	52.60
20040114	52.40
20040113	50.70
20040112	50.20
20040109	50.50
20040108	51.00
20040107	51.35
20040106	51.45
20040105	52.15
20040102	52.35
20040101	51.90
20031231	51.90
20031230	51.85
20031229	51.90
20031226	51.90
20031225	51.90
20031224	51.90
20031223	51.80
20031222	51.60
20031219	52.05
20031218	51.85
20031217	52.45
20031216	52.95
20031215	53.00
20031212	53.65
20031211	52.95
20031210	52.90
20031209	52.75
20031208	53.05
20031205	53.25
20031204	53.10
20031203	53.30
20031202	52.30
20031201	52.25
20031128	51.40
20031127	52.10
20031126	51.30
20031125	50.85
20031124	51.00
20031121	50.55
20031120	50.25
20031119	50.50
20031118	51.10
20031117	51.10
20031114	52.10
20031113	51.70
20031112	52.00
20031111	52.05
20031110	52.15
20031107	52.30
20031106	52.10
20031105	51.20
20031104	51.75
20031103	51.50
20031031	50.35
20031030	49.42
20031029	49.01
20031028	48.83
20031027	48.20
20031024	47.58
20031023	47.55
20031022	47.30
20031021	47.57
20031020	46.83
20031017	46.79
20031016	47.12
20031015	47.78
20031014	46.76
20031013	47.04
20031010	46.40
20031009	46.65
20031008	46.24
20031007	45.61
20031006	45.71
20031003	46.17
20031002	45.07
20031001	44.97
20030930	44.50
20030929	45.40
20030926	45.70
20030925	45.50
20030924	46.95
20030923	46.62
20030922	46.92
20030919	48.45
20030918	48.84
20030917	48.72
20030916	49.18
20030915	49.00
20030912	49.17
20030911	49.32
20030910	49.53
20030909	49.84
20030908	50.45
20030905	50.40
20030904	50.05
20030903	49.17
20030902	49.46
20030901	49.80
20030829	49.18
20030828	48.46
20030827	48.09
20030826	48.26
20030825	49.01
20030822	49.03

Datum	Slot
20030821	48.64
20030820	48.77
20030819	49.10
20030818	48.20
20030815	48.10
20030814	47.89
20030813	47.84
20030812	47.70
20030811	47.32
20030808	47.60
20030807	47.57
20030806	47.86
20030805	47.97
20030804	47.30
20030801	47.50
20030731	47.74
20030730	45.66
20030729	45.97
20030728	45.81
20030725	45.40
20030724	44.85
20030723	44.74
20030722	44.52
20030721	44.25
20030718	44.26
20030717	43.97
20030716	44.73
20030715	44.56
20030714	44.40
20030711	43.10
20030710	42.45
20030709	42.55
20030708	42.96
20030707	42.39
20030704	40.42
20030703	40.14
20030702	40.31
20030701	40.11
20030630	40.94
20030627	40.39
20030626	39.90
20030625	40.13
20030624	40.40
20030623	41.45
20030620	43.09
20030619	42.49
20030618	42.06
20030617	42.05
20030616	41.82
20030613	41.15
20030612	41.00
20030611	40.94
20030610	41.50
20030609	41.58
20030606	42.21
20030605	40.56
20030604	40.56
20030603	40.63
20030602	40.41
20030530	38.87
20030529	38.84
20030528	38.87
20030527	39.30
20030526	39.10
20030523	39.16
20030522	39.25
20030521	39.69
20030520	38.70
20030519	40.01
20030516	41.11
20030515	41.70
20030514	42.40
20030513	40.47
20030512	40.25
20030509	41.40
20030508	40.92
20030507	41.00
20030506	41.63
20030505	41.76
20030502	41.60
20030501	42.42
20030430	42.42
20030429	43.00
20030428	41.93
20030425	42.06
20030424	41.64
20030423	41.96
20030422	43.86
20030421	43.08
20030418	43.08
20030417	43.08
20030416	43.32
20030415	43.05
20030414	43.48
20030411	43.03
20030410	42.50
20030409	42.50
20030408	43.67
20030407	45.70
20030404	44.11
20030403	44.66
20030402	43.70
20030401	43.68
20030331	42.90
20030328	43.45
20030327	43.63
20030326	44.25
20030325	44.18
20030324	44.45
20030321	46.63
20030320	44.83
20030319	46.20
20030318	44.93
20030317	44.24
20030314	44.70
20030313	42.87
20030312	40.44
20030311	41.43
20030310	41.47
20030307	42.10
20030306	41.40
20030305	39.48
20030304	40.50
20030303	41.10
20030228	40.36
20030227	40.00
20030226	39.67
20030225	38.60
20030224	40.60
20030221	40.58
20030220	40.46
20030219	41.10
20030218	41.75
20030217	41.68
20030214	41.35
20030213	40.40
20030212	41.10
20030211	41.40
20030210	40.64
20030207	41.25
20030206	42.03
20030205	42.42
20030204	40.63
20030203	41.25
20030131	40.66
20030130	41.30
20030129	40.80
20030128	41.10
20030127	41.96
20030124	43.92
20030123	44.74
20030122	46.38
20030121	48.49
20030120	48.70
20030117	48.68
20030116	49.09
20030115	48.93
20030114	49.25
20030113	48.82
20030110	48.02
20030109	48.60
20030108	48.39
20030107	48.14
20030106	47.85
20030103	47.48
20030102	46.32
20030101	44.85
20021231	45.09
20021230	44.44
20021227	44.43
20021226	44.77
20021225	44.77
20021224	44.77
20021223	44.70
20021220	44.94
20021219	45.80
20021218	43.63
20021217	46.34
20021216	47.64
20021213	45.79
20021212	47.09
20021211	47.19
20021210	46.90
20021209	48.00
20021206	47.50
20021205	47.73
20021204	47.68
20021203	48.72
20021202	48.49
20021129	48.85
20021128	47.80
20021127	47.60
20021126	47.75
20021125	48.30
20021122	49.15
20021121	48.12
20021120	47.17
20021119	48.34
20021118	48.97
20021115	49.48

Datum	Slot
20021114	48.05
20021113	46.07
20021112	46.00
20021111	44.69
20021108	45.13
20021107	47.20
20021106	48.08
20021105	49.25
20021104	47.94
20021101	46.72
20021031	46.80
20021030	46.57
20021029	46.20
20021028	48.00
20021025	47.41
20021024	46.40
20021023	45.00
20021022	47.80
20021021	45.88
20021018	44.85
20021017	45.60
20021016	44.60
20021015	43.61
20021014	42.10
20021011	42.70
20021010	40.50
20021009	37.91
20021008	40.31
20021007	40.06
20021004	39.99
20021003	40.98
20021002	41.70
20021001	42.42
20020930	44.88
20020927	44.06
20020926	44.92
20020925	43.88
20020924	42.00
20020923	42.15
20020920	43.90
20020919	44.67
20020918	45.51
20020917	47.27
20020916	46.09
20020913	46.49
20020912	48.11
20020911	49.78
20020910	46.75
20020909	45.44
20020906	45.01
20020905	44.20
20020904	44.07
20020903	45.08
20020902	45.94
20020830	46.90
20020829	47.75
20020828	48.05
20020827	49.60
20020826	49.80
20020823	50.25
20020822	50.65
20020821	49.60
20020820	48.70
20020819	49.30
20020816	48.50
20020815	47.68
20020814	46.44
20020813	47.30
20020812	48.08
20020809	48.54
20020808	48.10
20020807	46.05
20020806	46.23
20020805	44.52
20020802	45.61
20020801	47.10
20020731	49.07
20020730	47.45
20020729	46.89
20020726	46.32
20020725	47.79
20020724	45.81
20020723	43.09
20020722	40.95
20020719	44.13
20020718	45.18
20020717	44.18
20020716	44.20
20020715	44.73
20020712	45.25
20020711	46.70
20020710	49.20
20020709	51.30
20020708	52.75
20020705	52.20
20020704	51.70
20020703	50.00
20020702	51.70
20020701	53.60
20020628	54.45
20020627	54.00
20020626	52.75
20020625	53.00
20020624	50.15
20020621	50.25
20020620	51.45
20020619	52.90
20020618	52.05
20020617	51.90
20020614	50.50
20020613	52.40
20020612	53.55
20020611	53.45
20020610	53.40
20020607	53.45
20020606	53.55
20020605	52.65
20020604	52.55
20020603	54.40
20020531	55.00
20020530	53.10
20020529	53.30
20020528	53.05
20020527	53.55
20020524	53.95
20020523	53.90
20020522	55.10
20020521	56.30
20020520	55.75
20020517	55.85
20020516	55.65
20020515	55.00
20020514	55.10
20020513	54.65
20020510	53.50
20020509	53.10
20020508	53.35
20020507	52.55
20020506	53.20
20020503	53.85
20020502	54.30
20020501	53.55
20020430	53.55
20020429	52.90
20020426	53.75
20020425	52.70
20020424	52.90
20020423	56.65
20020422	55.90
20020419	56.35
20020418	56.50
20020417	58.05
20020416	58.70
20020415	57.70
20020412	58.10
20020411	57.25
20020410	58.90
20020409	57.45
20020408	56.30
20020405	57.00
20020404	57.50
20020403	58.80
20020402	57.95
20020401	57.90
20020329	57.90
20020328	57.90
20020327	57.90
20020326	57.70
20020325	57.30
20020322	57.50
20020321	57.90
20020320	57.70
20020319	57.90
20020318	58.30
20020315	58.20
20020314	58.65
20020313	58.25
20020312	57.60
20020311	58.15
20020308	58.90
20020307	58.65
20020306	56.40
20020305	57.20
20020304	57.70
20020301	57.65
20020228	58.00
20020227	56.40
20020226	56.20
20020225	54.05
20020222	53.35
20020221	54.30
20020220	53.00
20020219	54.50
20020218	54.65
20020215	55.30
20020214	53.95
20020213	51.50
20020212	52.20
20020211	53.00
20020208	51.10

Datum	Slot
20020207	52.35
20020206	49.80
20020205	49.85
20020204	51.80
20020201	53.00
20020131	52.50
20020130	51.35
20020129	51.30
20020128	52.25
20020125	51.00
20020124	50.00
20020123	48.90
20020122	51.10
20020121	51.50
20020118	51.35
20020117	51.75
20020116	53.05
20020115	53.20
20020114	53.75
20020111	55.45
20020110	54.90
20020109	54.15
20020108	54.55
20020107	55.10
20020104	56.40
20020103	55.20
20020102	52.65
20020101	54.00
20011231	54.00
20011228	54.00
20011227	51.90
20011226	51.65
20011225	51.65
20011224	51.65
20011221	52.20
20011220	52.15
20011219	54.90
20011218	55.05
20011217	52.35
20011214	52.60
20011213	53.00
20011212	53.00
20011211	52.80
20011210	53.35
20011207	55.50
20011206	56.50
20011205	54.95
20011204	51.60
20011203	50.80
20011130	51.10
20011129	49.90
20011128	51.00
20011127	51.55
20011126	52.50
20011123	53.00
20011122	51.70
20011121	53.00
20011120	51.80
20011119	54.50
20011116	54.90
20011115	53.50
20011114	49.25
20011113	47.65
20011112	46.65
20011109	47.00
20011108	45.40
20011107	45.42
20011106	45.74
20011105	46.90
20011102	45.60
20011101	44.74
20011031	44.48
20011030	43.31
20011029	44.37
20011026	44.00
20011025	44.00
20011024	45.50
20011023	44.00
20011022	41.00
20011019	41.51
20011018	43.99
20011017	43.78
20011016	42.77
20011015	42.77
20011012	43.11
20011011	42.40
20011010	40.50
20011009	40.81
20011008	41.79
20011005	42.49
20011004	42.85
20011003	40.00
20011002	41.10
20011001	40.57
20010928	50.25
20010927	50.25
20010926	50.00
20010925	48.00
20010924	46.95
20010921	44.00
20010920	41.50
20010919	46.30
20010918	44.95
20010917	45.99
20010914	47.50
20010913	49.50
20010912	48.21
20010911	50.35
20010910	53.75
20010907	56.00
20010906	56.50
20010905	60.50
20010904	60.00
20010903	59.60
20010831	60.95
20010830	61.40
20010829	62.80
20010828	64.80
20010827	64.10
20010824	64.20
20010823	64.95
20010822	63.30
20010821	63.10
20010820	62.70
20010817	61.50
20010816	65.35
20010815	66.25
20010814	66.60
20010813	66.50
20010810	64.00
20010809	63.75
20010808	65.40
20010807	65.35
20010806	64.75
20010803	64.30
20010802	64.50
20010801	62.60
20010731	61.00
20010730	62.25
20010727	59.00
20010726	57.90
20010725	56.70
20010724	59.20
20010723	60.50
20010720	59.20
20010719	58.40
20010718	59.20
20010717	59.20
20010716	60.90
20010713	60.25
20010712	60.25
20010711	59.00
20010710	62.35
20010709	63.70
20010706	62.40
20010705	63.80
20010704	64.80
20010703	65.05
20010702	65.00
20010629	65.30
20010628	64.45
20010627	63.70
20010626	63.90
20010625	65.00
20010622	64.50
20010621	61.05
20010620	62.35
20010619	63.65
20010618	63.20
20010615	64.95
20010614	65.40
20010613	66.00
20010612	65.00
20010611	67.00
20010608	68.80
20010607	70.95
20010606	70.10
20010605	72.30
20010604	70.60
20010601	70.60
20010531	71.00
20010530	70.65
20010529	72.35
20010528	73.20
20010525	73.70
20010524	74.10
20010523	74.65
20010522	75.05
20010521	72.85
20010518	73.85
20010517	73.25
20010516	72.65
20010515	70.50
20010514	70.50
20010511	71.35
20010510	71.35
20010509	72.00
20010508	72.15
20010507	72.35
20010504	72.35

Datum	Slot
20010503	73.90
20010502	75.05
20010501	76.95
20010430	76.95
20010427	74.45
20010426	73.00
20010425	74.00
20010424	72.60
20010423	71.50
20010420	73.60
20010419	72.60
20010418	71.00
20010417	69.20
20010416	68.80
20010413	68.80
20010412	68.80
20010411	67.40
20010410	66.00
20010409	65.65
20010406	65.90
20010405	66.15
20010404	63.40
20010403	62.40
20010402	64.85
20010330	66.00
20010329	65.50
20010328	63.75
20010327	67.00
20010326	63.90
20010323	61.30
20010322	60.00
20010321	62.65
20010320	66.00
20010319	68.40
20010316	69.30
20010315	72.20
20010314	73.70
20010313	73.70
20010312	75.00
20010309	76.85
20010308	77.40
20010307	75.90
20010306	74.20
20010305	74.00
20010302	72.45
20010301	70.10
20010228	71.00
20010227	73.00
20010226	70.00
20010223	69.65
20010222	69.90
20010221	70.00
20010220	69.95
20010219	69.95
20010216	69.40
20010215	68.25
20010214	68.70
20010213	69.80
20010212	70.10
20010209	71.80
20010208	73.30
20010207	70.95
20010206	70.25
20010205	71.00
20010202	71.20
20010201	72.00
20010131	74.40
20010130	74.50
20010129	75.50
20010126	74.40
20010125	74.40
20010124	69.00
20010123	69.00
20010122	67.00
20010119	68.00
20010118	68.25
20010117	69.20
20010116	67.00
20010115	77.00
20010112	76.00
20010111	73.70
20010110	74.90
20010109	77.40
20010108	76.50
20010105	73.55
20010104	75.00
20010103	75.40
20010102	76.20
20010101	77.70
20001229	77.70
20001228	77.45
20001227	76.50
20001226	76.60
20001225	76.60
20001222	76.60
20001221	76.40
20001220	77.50
20001219	78.90
20001218	77.60
20001215	75.00
20001214	74.90
20001213	77.35
20001212	76.50
20001211	75.80
20001208	79.00
20001207	80.00
20001206	79.80
20001205	75.95
20001204	72.80
20001201	72.50
20001130	71.00
20001129	72.00
20001128	71.80
20001127	71.90
20001124	70.70
20001123	70.45
20001122	71.00
20001121	71.20
20001120	73.80
20001117	72.95
20001116	71.80
20001115	71.55
20001114	72.20
20001113	72.50
20001110	73.40
20001109	73.15
20001108	74.55
20001107	74.75
20001106	74.75
20001103	75.65
20001102	75.00
20001101	77.05
20001031	70.50
20001030	70.50
20001027	68.45
20001026	68.35
20001025	71.85
20001024	74.00
20001023	74.35
20001020	76.00
20001019	71.55
20001018	67.30
20001017	67.75
20001016	64.05
20001013	66.00
20001012	67.90
20001011	70.00
20001010	70.50
20001009	71.10
20001006	72.00
20001005	71.50
20001004	70.90
20001003	73.80
20001002	73.70
20000929	71.40
20000928	72.10
20000927	72.30
20000926	72.80
20000925	71.10
20000922	73.20
20000921	70.50
20000920	71.40
20000919	74.35
20000918	79.20
20000915	81.60
20000914	80.20
20000913	77.00
20000912	77.75
20000911	77.00
20000908	79.95
20000907	79.45
20000906	82.60
20000905	83.90
20000904	83.90
20000901	83.50
20000831	83.00
20000830	81.15
20000829	81.60
20000828	81.05
20000825	81.10
20000824	79.85
20000823	80.25
20000822	77.10
20000821	76.00
20000818	75.70
20000817	75.80
20000816	77.00
20000815	77.80
20000814	77.55
20000811	77.40
20000810	76.15
20000809	76.50
20000808	76.50
20000807	76.00
20000804	77.25
20000803	77.50
20000802	77.00
20000801	74.20
20000731	73.65
20000728	75.75

« minder «

Stijgers:

Hoogste omzet:

Beter Bed...	9,99	2,04%
Vedior	15,63	1,96%
Corporate...	9,15	1,78%
Vastned O...	16,02	1,65%
UNIBAIL R...	141,17	1,50%

Unilever	8761189
Fortis	8322346
ING	6938456
Royal Dut...	6238071
Aegon	4180162

Dalers:

Laagste omzet:

Macintosh	12,00	-5,44%
ASMI	17,00	-5,24%
Moolen ho...	4,81	-4,18%
Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%

Eriks Groep...	716
Van Lanschot...	877
Hunter Douglas...	1510
Ballast Nedam...	2123
Tele Atlas	2205

AEX	390,83	-1,60%
AMX	560,07	-2,00%
BEL	3.018,06	-1,57%
BSE 20	14.508,29	-2,62%
CAC 40	4.235,59	-1,59%
DAX	6.190,29	-1,42%
Dow Jones	11.188,23	-2,99%
FTSE	5.285,50	-1,43%
HangSeng	19.933,28	-2,24%

Jakarta	2.014,31	-2,94%
KLSE	1.072,49	-1,16%
Nasdaq	2.259,04	-3,20%
Nikkei	12.212,23	-2,75%
S&P	1.236,82	-2,99%
Shanghai	2.202,45	-3,29%
Straits T	2.568,00	-2,21%
Taiwan	6.307,28	-1,64%
Thailand	2.568,00	-2,21%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,89	-2,25%
Ahold	8,71	-0,23%
Akzo nobel	41,07	-1,27%
Arcelor ...	44,65	-3,44%
ASML	15,11	-2,33%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	37,99	-0,08%
Elsevier	10,94	0,08%
Forti