GENERALE koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: GENERALE

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040525	69.25
20040524	69.45
20040521	68.50
20040520	68.55
20040519	68.60
20040518	67.70
20040517	68.75
20040514	68.90
20040513	69.05
20040512	66.65
20040511	67.30
20040510	64.95
20040507	67.85
20040506	68.90
20040505	70.70
20040504	70.30
20040503	70.60
20040430	69.50
20040429	70.05
20040428	71.30
20040427	73.30
20040426	73.45
20040423	73.55
20040422	73.25
20040421	73.00
20040420	73.50
20040419	72.45
20040416	72.65
20040415	71.60
20040414	72.35
20040413	74.00
20040412	73.50
20040409	73.50
20040408	73.50
20040407	72.15
20040406	72.90
20040405	73.45
20040402	72.70
20040401	71.05
20040331	69.50
20040330	69.55
20040329	69.70
20040326	68.20
20040325	68.10
20040324	66.85
20040323	67.25
20040322	67.80
20040319	69.30
20040318	69.10
20040317	70.40
20040316	69.00
20040315	67.85
20040312	69.60
20040311	68.70
20040310	71.65
20040309	70.85
20040308	72.60
20040305	72.85
20040304	72.55
20040303	70.95
20040302	71.65
20040301	70.75
20040227	71.45
20040226	71.20
20040225	71.40
20040224	71.65
20040223	72.15
20040220	72.50
20040219	74.00
20040218	73.00
20040217	73.40
20040216	73.05
20040213	72.55
20040212	72.65
20040211	74.90
20040210	74.40
20040209	74.15
20040206	72.90
20040205	72.50
20040204	72.45
20040203	72.90
20040202	73.60
20040130	71.20
20040129	72.60
20040128	74.05
20040127	74.35
20040126	74.25
20040123	74.55
20040122	74.65
20040121	74.00
20040120	73.45
20040119	74.30
20040116	74.20
20040115	72.95
20040114	72.00
20040113	71.95
20040112	71.00
20040109	72.80
20040108	72.10
20040107	71.30
20040106	72.00
20040105	71.35
20040102	70.95
20040101	70.00
20031231	70.00
20031230	69.85
20031229	69.45
20031226	69.00
20031225	69.00
20031224	69.00
20031223	69.00
20031222	69.35
20031219	69.80
20031218	69.30
20031217	68.65
20031216	69.40
20031215	69.25
20031212	68.55
20031211	68.65
20031210	68.10
20031209	68.00
20031208	67.70
20031205	68.35
20031204	68.90
20031203	70.00
20031202	67.80
20031201	68.45
20031128	66.80
20031127	67.05
20031126	66.90
20031125	66.60
20031124	65.90
20031121	64.95
20031120	64.75
20031119	64.40
20031118	64.55
20031117	64.45
20031114	66.15
20031113	65.90
20031112	66.00
20031111	65.80
20031110	66.20
20031107	67.30
20031106	65.90
20031105	65.35
20031104	65.35
20031103	65.70
20031031	63.90
20031030	64.45
20031029	63.50
20031028	62.55
20031027	61.40
20031024	59.70
20031023	59.70
20031022	60.95
20031021	62.40
20031020	62.90
20031017	62.95
20031016	63.70
20031015	63.45
20031014	62.60
20031013	62.70
20031010	61.50
20031009	62.05
20031008	60.05
20031007	59.80
20031006	60.50
20031003	60.95
20031002	58.50
20031001	59.10
20030930	57.20
20030929	58.10
20030926	59.05
20030925	58.95
20030924	59.85
20030923	59.90
20030922	60.50
20030919	62.55
20030918	63.10
20030917	62.30
20030916	61.90
20030915	60.95
20030912	60.80
20030911	61.60
20030910	61.80
20030909	62.25
20030908	63.15
20030905	62.05
20030904	62.60
20030903	63.45
20030902	60.45
20030901	61.55
20030829	60.40
20030828	61.70
20030827	60.50
20030826	59.65
20030825	59.95
20030822	60.50
20030821	61.65
20030820	62.30

Datum	Slot
20030819	63.45
20030818	63.65
20030815	63.75
20030814	63.75
20030813	62.60
20030812	62.75
20030811	61.95
20030808	61.25
20030807	61.00
20030806	60.80
20030805	62.55
20030804	62.00
20030801	62.30
20030731	62.35
20030730	61.80
20030729	61.20
20030728	61.20
20030725	59.25
20030724	60.30
20030723	57.70
20030722	57.50
20030721	57.00
20030718	58.10
20030717	58.40
20030716	59.25
20030715	59.40
20030714	59.30
20030711	57.85
20030710	56.35
20030709	57.45
20030708	58.80
20030707	59.10
20030704	57.50
20030703	57.50
20030702	55.85
20030701	53.90
20030630	55.20
20030627	55.70
20030626	56.45
20030625	56.65
20030624	56.55
20030623	57.15
20030620	58.75
20030619	57.80
20030618	59.40
20030617	58.85
20030616	58.30
20030613	56.95
20030612	57.70
20030611	56.60
20030610	55.55
20030609	54.75
20030606	55.25
20030605	53.80
20030604	53.95
20030603	53.45
20030602	52.65
20030530	52.20
20030529	51.45
20030528	51.25
20030527	50.00
20030526	51.00
20030523	50.80
20030522	49.52
20030521	50.20
20030520	50.25
20030519	50.50
20030516	53.80
20030515	55.15
20030514	54.80
20030513	55.45
20030512	55.25
20030509	55.35
20030508	54.05
20030507	57.55
20030506	57.65
20030505	55.80
20030502	55.25
20030501	54.80
20030430	54.80
20030429	55.20
20030428	54.55
20030425	52.15
20030424	53.00
20030423	56.45
20030422	55.00
20030421	55.10
20030418	55.10
20030417	55.10
20030416	54.80
20030415	55.50
20030414	54.35
20030411	53.25
20030410	52.95
20030409	53.80
20030408	53.90
20030407	54.00
20030404	52.10
20030403	51.05
20030402	49.85
20030401	47.84
20030331	47.32
20030328	50.00
20030327	49.60
20030326	51.45
20030325	51.50
20030324	51.50
20030321	54.50
20030320	51.60
20030319	53.10
20030318	51.35
20030317	50.75
20030314	48.86
20030313	44.66
20030312	42.90
20030311	44.81
20030310	45.65
20030307	46.76
20030306	47.67
20030305	48.45
20030304	49.05
20030303	50.55
20030228	49.80
20030227	49.14
20030226	48.75
20030225	49.80
20030224	50.75
20030221	51.90
20030220	51.30
20030219	52.50
20030218	53.60
20030217	53.00
20030214	52.85
20030213	50.20
20030212	48.49
20030211	49.70
20030210	48.50
20030207	50.00
20030206	50.75
20030205	51.15
20030204	53.10
20030203	55.70
20030131	54.40
20030130	52.40
20030129	49.86
20030128	51.05
20030127	50.55
20030124	52.15
20030123	52.75
20030122	53.10
20030121	54.60
20030120	56.00
20030117	55.75
20030116	57.45
20030115	57.35
20030114	57.60
20030113	56.95
20030110	56.40
20030109	56.00
20030108	55.60
20030107	57.55
20030106	58.20
20030103	57.90
20030102	57.55
20030101	55.50
20021231	55.50
20021230	54.35
20021227	54.25
20021226	55.10
20021225	55.10
20021224	55.10
20021223	55.25
20021220	55.10
20021219	54.50
20021218	55.80
20021217	57.95
20021216	57.35
20021213	51.90
20021212	52.75
20021211	53.40
20021210	53.20
20021209	51.80
20021206	53.50
20021205	52.95
20021204	54.00
20021203	55.10
20021202	57.00
20021129	56.60
20021128	55.40
20021127	55.90
20021126	55.45
20021125	57.65
20021122	55.35
20021121	54.15
20021120	51.40
20021119	51.65
20021118	52.95
20021115	52.00
20021114	51.60
20021113	48.40

Datum	Slot
20021112	49.10
20021111	49.40
20021108	50.20
20021107	52.10
20021106	53.85
20021105	54.50
20021104	52.55
20021101	49.53
20021031	51.15
20021030	49.68
20021029	47.78
20021028	51.00
20021025	49.90
20021024	50.95
20021023	49.39
20021022	53.00
20021021	53.90
20021018	53.25
20021017	52.55
20021016	50.65
20021015	50.80
20021014	45.70
20021011	45.77
20021010	41.60
20021009	38.10
20021008	39.23
20021007	39.60
20021004	41.21
20021003	44.16
20021002	46.18
20021001	44.28
20020930	42.66
20020927	47.88
20020926	47.96
20020925	43.10
20020924	41.65
20020923	44.96
20020920	48.10
20020919	48.83
20020918	51.25
20020917	54.95
20020916	54.35
20020913	54.15
20020912	56.35
20020911	60.30
20020910	58.10
20020909	55.20
20020906	55.45
20020905	53.30
20020904	54.60
20020903	56.00
20020902	59.20
20020830	60.45
20020829	59.85
20020828	61.80
20020827	65.10
20020826	63.60
20020823	63.50
20020822	64.70
20020821	62.90
20020820	61.00
20020819	62.20
20020816	59.55
20020815	60.50
20020814	58.20
20020813	62.00
20020812	61.40
20020809	62.25
20020808	60.30
20020807	58.00
20020806	57.20
20020805	53.60
20020802	55.90
20020801	52.20
20020731	57.00
20020730	55.05
20020729	55.05
20020726	51.30
20020725	50.60
20020724	45.05
20020723	45.33
20020722	48.09
20020719	51.00
20020718	56.55
20020717	56.30
20020716	53.60
20020715	53.45
20020712	57.40
20020711	57.80
20020710	60.40
20020709	62.60
20020708	63.15
20020705	64.20
20020704	60.85
20020703	60.65
20020702	62.90
20020701	67.00
20020628	66.70
20020627	63.00
20020626	61.85
20020625	64.90
20020624	63.30
20020621	65.00
20020620	65.35
20020619	66.55
20020618	69.40
20020617	69.45
20020614	66.40
20020613	68.60
20020612	69.00
20020611	70.70
20020610	69.00
20020607	68.55
20020606	70.60
20020605	70.15
20020604	70.00
20020603	72.50
20020531	72.75
20020530	74.95
20020529	75.35
20020528	75.40
20020527	76.20
20020524	75.60
20020523	75.60
20020522	75.55
20020521	75.60
20020520	76.35
20020517	76.80
20020516	76.50
20020515	79.60
20020514	80.50
20020513	79.60
20020510	78.35
20020509	78.50
20020508	78.60
20020507	76.85
20020506	77.45
20020503	77.95
20020502	77.50
20020501	76.00
20020430	76.00
20020429	74.95
20020426	75.80
20020425	73.80
20020424	77.25
20020423	77.15
20020422	77.05
20020419	78.65
20020418	75.50
20020417	73.90
20020416	74.40
20020415	72.85
20020412	72.20
20020411	71.35
20020410	73.10
20020409	70.80
20020408	70.10
20020405	71.50
20020404	72.40
20020403	73.40
20020402	71.60
20020401	70.75
20020329	70.75
20020328	70.75
20020327	70.75
20020326	70.40
20020325	70.90
20020322	70.45
20020321	70.65
20020320	70.75
20020319	70.45
20020318	70.75
20020315	69.30
20020314	69.50
20020313	68.65
20020312	69.00
20020311	69.55
20020308	70.35
20020307	70.00
20020306	69.90
20020305	69.70
20020304	69.40
20020301	68.70
20020228	68.40
20020227	67.35
20020226	66.20
20020225	65.10
20020222	64.85
20020221	63.70
20020220	62.00
20020219	61.15
20020218	64.50
20020215	65.00
20020214	65.95
20020213	64.40
20020212	64.65
20020211	64.40
20020208	64.15
20020207	64.45
20020206	63.80

Datum	Slot
20020205	63.60
20020204	66.00
20020201	68.75
20020131	68.40
20020130	66.15
20020129	68.00
20020128	69.75
20020125	68.85
20020124	68.15
20020123	67.35
20020122	66.30
20020121	65.70
20020118	65.65
20020117	65.30
20020116	64.35
20020115	65.30
20020114	64.45
20020111	65.40
20020110	64.70
20020109	65.15
20020108	64.80
20020107	64.25
20020104	66.05
20020103	64.00
20020102	62.70
20020101	62.85
20011231	62.85
20011228	62.85
20011227	61.95
20011226	61.05
20011225	61.05
20011224	61.05
20011221	60.75
20011220	60.15
20011219	61.30
20011218	61.75
20011217	62.15
20011214	59.50
20011213	60.50
20011212	60.80
20011211	61.95
20011210	62.20
20011207	64.40
20011206	64.70
20011205	63.40
20011204	62.10
20011203	61.05
20011130	60.80
20011129	61.95
20011128	62.25
20011127	62.60
20011126	63.70
20011123	63.70
20011122	64.25
20011121	64.20
20011120	64.50
20011119	66.00
20011116	65.00
20011115	64.10
20011114	61.30
20011113	60.10
20011112	58.00
20011109	59.70
20011108	60.50
20011107	58.90
20011106	58.30
20011105	57.85
20011102	56.10
20011101	55.75
20011031	55.55
20011030	55.05
20011029	56.15
20011026	56.75
20011025	56.75
20011024	57.35
20011023	56.95
20011022	55.90
20011019	55.15
20011018	56.60
20011017	58.00
20011016	56.60
20011015	56.60
20011012	59.30
20011011	59.00
20011010	58.75
20011009	57.40
20011008	57.05
20011005	56.50
20011004	56.85
20011003	53.80
20011002	54.00
20011001	53.50
20010928	54.00
20010927	54.00
20010926	54.00
20010925	52.50
20010924	48.90
20010921	45.89
20010920	47.79
20010919	51.75
20010918	53.65
20010917	55.50
20010914	54.60
20010913	57.05
20010912	56.30
20010911	56.10
20010910	61.45
20010907	61.75
20010906	63.60
20010905	64.05
20010904	65.00
20010903	64.80
20010831	64.80
20010830	65.10
20010829	68.00
20010828	66.60
20010827	67.80
20010824	67.60
20010823	66.70
20010822	65.15
20010821	65.75
20010820	63.65
20010817	62.80
20010816	64.15
20010815	65.00
20010814	64.00
20010813	64.10
20010810	62.65
20010809	62.60
20010808	63.60
20010807	64.50
20010806	64.50
20010803	64.50
20010802	64.45
20010801	64.20
20010731	63.60
20010730	63.70
20010727	62.45
20010726	61.50
20010725	60.90
20010724	62.05
20010723	62.80
20010720	62.45
20010719	63.80
20010718	61.90
20010717	64.10
20010716	64.55
20010713	61.75
20010712	61.75
20010711	63.20
20010710	64.85
20010709	66.00
20010706	66.50
20010705	69.60
20010704	70.40
20010703	70.60
20010702	71.30
20010629	69.95
20010628	70.20
20010627	70.15
20010626	69.80
20010625	71.50
20010622	70.50
20010621	69.50
20010620	69.00
20010619	69.65
20010618	69.30
20010615	70.50
20010614	70.05
20010613	71.10
20010612	71.05
20010611	72.20
20010608	72.50
20010607	71.70
20010606	71.55
20010605	71.55
20010604	70.15
20010601	70.15
20010531	70.25
20010530	71.00
20010529	71.55
20010528	71.95
20010525	73.05
20010524	73.45
20010523	73.35
20010522	73.65
20010521	73.20
20010518	72.90
20010517	69.90
20010516	71.00
20010515	69.90
20010514	68.40
20010511	70.25
20010510	70.25
20010509	67.80
20010508	68.65
20010507	67.50
20010504	67.50
20010503	70.10
20010502	71.80

Datum	Slot
20010501	72.70
20010430	72.70
20010427	74.60
20010426	72.10
20010425	72.10
20010424	71.70
20010423	71.60
20010420	71.50
20010419	72.55
20010418	72.55
20010417	70.00
20010416	70.30
20010413	70.30
20010412	70.30
20010411	70.80
20010410	70.80
20010409	69.95
20010406	69.50
20010405	69.15
20010404	68.20
20010403	66.65
20010402	70.80
20010330	70.00
20010329	67.80
20010328	65.40
20010327	67.00
20010326	63.00
20010323	60.85
20010322	57.75
20010321	61.40
20010320	64.40
20010319	63.30
20010316	62.90
20010315	64.40
20010314	67.30
20010313	67.30
20010312	66.80
20010309	67.90
20010308	68.60
20010307	66.65
20010306	65.90
20010305	65.00
20010302	65.40
20010301	66.10
20010228	66.45
20010227	65.75
20010226	65.05
20010223	64.65
20010222	66.00
20010221	68.00
20010220	68.80
20010219	67.15
20010216	66.40
20010215	67.80
20010214	67.00
20010213	68.10
20010212	68.00
20010209	68.90
20010208	69.05
20010207	68.90
20010206	69.10
20010205	69.90
20010202	69.10
20010201	69.70
20010131	72.35
20010130	71.45
20010129	68.70
20010126	69.35
20010125	69.35
20010124	68.25
20010123	68.25
20010122	70.85
20010119	70.20
20010118	72.40
20010117	73.45
20010116	70.10
20010115	72.70
20010112	73.45
20010111	72.10
20010110	70.00
20010109	70.65
20010108	71.80
20010105	70.00
20010104	70.00
20010103	65.00
20010102	65.65
20010101	66.20
20001229	66.20
20001228	65.10
20001227	65.25
20001226	63.60
20001225	63.60
20001222	63.60
20001221	62.50
20001220	62.95
20001219	64.65
20001218	65.35
20001215	64.00
20001214	63.80
20001213	67.00
20001212	68.10
20001211	68.80
20001208	66.40
20001207	65.05
20001206	65.40
20001205	62.25
20001204	60.00
20001201	62.95
20001130	62.00
20001129	62.65
20001128	62.80
20001127	64.20
20001124	64.30
20001123	61.35
20001122	60.35
20001121	64.60
20001120	63.70
20001117	66.45
20001116	66.60
20001115	64.45
20001114	65.50
20001113	62.80
20001110	63.30
20001109	63.55
20001108	66.00
20001107	66.90
20001106	66.00
20001103	66.75
20001102	66.00
20001101	66.00
20001031	63.80
20001030	63.80
20001027	62.35
20001026	61.40
20001025	62.65
20001024	61.70
20001023	59.20
20001020	59.00
20001019	58.65
20001018	57.85
20001017	57.75
20001016	57.75
20001013	55.70
20001012	55.00
20001011	56.25
20001010	60.95
20001009	60.80
20001006	62.60
20001005	62.60
20001004	63.20
20001003	64.10
20001002	65.25
20000929	63.35
20000928	63.55
20000927	62.55
20000926	64.35
20000925	62.20
20000922	61.50
20000921	63.00
20000920	64.90
20000919	66.40
20000918	67.65
20000915	70.00
20000914	68.75
20000913	68.65
20000912	70.05
20000911	69.90
20000908	68.50
20000907	69.95
20000906	69.20
20000905	68.15
20000904	67.80
20000901	69.00
20000831	66.70
20000830	67.90
20000829	67.40
20000828	66.35
20000825	65.85
20000824	66.25
20000823	67.65
20000822	66.70
20000821	65.90
20000818	64.95
20000817	66.35
20000816	66.40
20000815	65.45
20000814	65.35
20000811	65.00
20000810	64.70
20000809	65.35
20000808	65.35
20000807	65.90
20000804	63.35
20000803	63.25
20000802	69.95
20000801	67.80
20000731	67.00
20000728	66.80
20000727	65.05
20000726	65.05

« minder «

Stijgers:

Hoogste omzet:

BAM groep	11,91	10,58%
Wavin	5,57	5,49%
Aalberts	10,49	3,55%
USG Peopl...	12,34	3,18%
Wessanen	6,46	2,70%

Ahold	3867012
BAM groep	3777036
Logicacmg	1367983
OCE	1139029
SNS Reaal	1137841

Dalers:

Laagste omzet:

Vopak	38,99	-5,68%
Ahold	8,33	-4,09%
Wereldhave	7,52	-4,08%
Macintosh	11,92	-4,03%
Arcadis	7,27	-3,84%

Van Lanschot...	1
Innoconcepts...	52
Grontmij	126
Exact	190
Brunel Internatio...	285

AEX	404,73	-0,34%
AMX	575,50	-0,09%
BEL	3.023,83	-0,32%
BSE 20	2.138,51	0,35%
CAC 40	4.347,81	-0,58%
DAX	6.275,16	-0,73%
Dow Jones	11.502,51	0,79%
FTSE	5.505,00	-0,42%
HangSeng	20.983,81	-2,24%

Jakarta	12.768,25	0,12%
KLSE	2.695,64	-0,35%
Nasdaq	2.382,46	0,87%
Nikkei	1.073,24	0,52%
S&P	1.281,66	0,80%
Shanghai	2.350,14	0,34%
Straits T	2.695,64	-0,35%
Taiwan	6.964,60	0,00%
Thailand	7.033,37	-0,67%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,77	-0,35%
Ahold	8,33	-4,09%
Akzo nobel	40,65	-1,29%
Arcelor ...	52,71	0,84%
ASML	16,39	1,05%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	37,78	1,53%
Elsevier	11,08	-0,54%
Fortis	8,98	-0,55%