VINCI koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: VINCI

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040810	42.80
20040809	42.65
20040806	42.67
20040805	42.85
20040804	42.92
20040803	43.00
20040802	42.20
20040730	42.28
20040729	41.97
20040728	41.47
20040727	41.80
20040726	41.60
20040723	41.67
20040722	42.08
20040721	42.45
20040720	42.45
20040719	42.67
20040716	42.50
20040715	42.15
20040714	42.22
20040713	42.35
20040712	42.38
20040709	42.33
20040708	41.83
20040707	41.90
20040706	41.85
20040705	41.95
20040702	41.90
20040701	41.80
20040630	41.40
20040629	40.67
20040628	40.47
20040625	40.35
20040624	40.30
20040623	40.55
20040622	40.38
20040621	40.58
20040618	40.58
20040617	40.72
20040616	40.28
20040615	40.00
20040614	40.17
20040611	40.60
20040610	40.20
20040609	40.15
20040608	40.08
20040607	40.05
20040604	40.00
20040603	39.53
20040602	39.30
20040601	38.75
20040531	39.40
20040528	39.35
20040527	39.38
20040526	39.60
20040525	39.67
20040524	39.55
20040521	40.33
20040520	40.38
20040519	40.78
20040518	40.08
20040517	40.25
20040514	40.70
20040513	40.90
20040512	40.20
20040511	40.53
20040510	40.97
20040507	42.00
20040506	41.62
20040505	41.28
20040504	41.03
20040503	41.50
20040430	40.60
20040429	40.38
20040428	40.90
20040427	40.83
20040426	40.83
20040423	40.70
20040422	41.10
20040421	41.10
20040420	41.35
20040419	41.08
20040416	40.85
20040415	40.65
20040414	40.35
20040413	40.97
20040412	40.78
20040409	40.78
20040408	40.78
20040407	40.38
20040406	40.62
20040405	40.35
20040402	40.05
20040401	39.25
20040331	39.05
20040330	39.00
20040329	39.00
20040326	39.33
20040325	39.15
20040324	39.22
20040323	39.28
20040322	38.90
20040319	39.72
20040318	39.55
20040317	40.30
20040316	38.92
20040315	39.03
20040312	39.70
20040311	38.90
20040310	39.50
20040309	39.05
20040308	42.03
20040305	40.60
20040304	39.97
20040303	39.25
20040302	38.25
20040301	37.12
20040227	36.55
20040226	36.42
20040225	36.00
20040224	36.28
20040223	36.28
20040220	36.08
20040219	35.95
20040218	35.83
20040217	35.58
20040216	35.92
20040213	35.62
20040212	34.90
20040211	34.97
20040210	34.72
20040209	34.62
20040206	34.38
20040205	34.67
20040204	34.50
20040203	34.30
20040202	33.83
20040130	33.78
20040129	33.70
20040128	33.85
20040127	33.75
20040126	33.65
20040123	33.65
20040122	33.65
20040121	33.75
20040120	33.25
20040119	33.28
20040116	33.25
20040115	33.28
20040114	33.30
20040113	32.92
20040112	32.60
20040109	32.80
20040108	32.95
20040107	32.70
20040106	32.70
20040105	32.88
20040102	33.10
20040101	32.83
20031231	32.83
20031230	32.50
20031229	32.38
20031226	32.47
20031225	32.47
20031224	32.47
20031223	32.33
20031222	32.42
20031219	32.50
20031218	32.20
20031217	33.55
20031216	33.75
20031215	33.75
20031212	33.75
20031211	33.40
20031210	33.35
20031209	33.47
20031208	33.45
20031205	33.67
20031204	33.90
20031203	33.88
20031202	33.72
20031201	33.67
20031128	33.38
20031127	33.50
20031126	33.05
20031125	33.40
20031124	33.38
20031121	32.75
20031120	33.00
20031119	32.75
20031118	32.62
20031117	31.90
20031114	32.88
20031113	31.55
20031112	31.67
20031111	31.90
20031110	31.98
20031107	31.95
20031106	31.60
20031105	31.88

Datum	Slot
20031104	31.95
20031103	31.77
20031031	31.17
20031030	30.95
20031029	31.15
20031028	30.75
20031027	31.25
20031024	30.67
20031023	30.48
20031022	30.62
20031021	30.88
20031020	31.27
20031017	31.25
20031016	31.33
20031015	31.20
20031014	31.45
20031013	31.30
20031010	31.70
20031009	31.23
20031008	31.25
20031007	31.80
20031006	31.65
20031003	32.00
20031002	31.40
20031001	31.02
20030930	30.92
20030929	31.12
20030926	31.55
20030925	32.10
20030924	32.08
20030923	31.98
20030922	32.20
20030919	32.67
20030918	32.70
20030917	32.30
20030916	32.33
20030915	32.50
20030912	31.23
20030911	30.67
20030910	30.73
20030909	30.88
20030908	31.12
20030905	31.40
20030904	31.25
20030903	31.40
20030902	31.40
20030901	30.70
20030829	29.55
20030828	29.45
20030827	29.65
20030826	29.55
20030825	29.83
20030822	30.25
20030821	30.30
20030820	29.70
20030819	29.55
20030818	29.25
20030815	29.75
20030814	29.42
20030813	29.52
20030812	29.48
20030811	29.50
20030808	29.60
20030807	29.45
20030806	29.50
20030805	29.67
20030804	29.45
20030801	29.35
20030731	29.15
20030730	29.62
20030729	29.30
20030728	29.40
20030725	29.62
20030724	29.35
20030723	29.10
20030722	28.85
20030721	29.40
20030718	30.02
20030717	30.00
20030716	29.92
20030715	30.50
20030714	30.65
20030711	30.70
20030710	30.55
20030709	30.33
20030708	30.52
20030707	30.55
20030704	29.15
20030703	29.98
20030702	29.05
20030701	29.25
20030630	29.38
20030627	29.80
20030626	30.48
20030625	30.42
20030624	30.25
20030623	30.67
20030620	30.73
20030619	30.92
20030618	30.90
20030617	30.12
20030616	29.95
20030613	29.40
20030612	29.55
20030611	29.52
20030610	29.27
20030609	29.17
20030606	29.40
20030605	29.30
20030604	29.10
20030603	29.10
20030602	28.92
20030530	29.23
20030529	28.80
20030528	28.80
20030527	28.52
20030526	28.65
20030523	28.50
20030522	28.85
20030521	28.85
20030520	29.15
20030519	28.52
20030516	28.52
20030515	28.45
20030514	28.83
20030513	29.02
20030512	28.95
20030509	29.15
20030508	28.77
20030507	29.30
20030506	29.50
20030505	29.05
20030502	28.75
20030501	29.17
20030430	29.17
20030429	28.98
20030428	28.88
20030425	28.77
20030424	28.55
20030423	29.15
20030422	28.50
20030421	29.20
20030418	29.20
20030417	29.20
20030416	29.33
20030415	29.15
20030414	29.02
20030411	29.50
20030410	28.55
20030409	28.05
20030408	27.62
20030407	28.00
20030404	28.20
20030403	27.02
20030402	26.27
20030401	26.35
20030331	26.75
20030328	26.98
20030327	26.70
20030326	26.20
20030325	27.00
20030324	27.27
20030321	28.00
20030320	28.40
20030319	28.33
20030318	27.58
20030317	27.45
20030314	27.30
20030313	25.70
20030312	25.38
20030311	25.85
20030310	25.92
20030307	26.05
20030306	26.65
20030305	26.70
20030304	26.75
20030303	27.25
20030228	27.52
20030227	27.12
20030226	27.00
20030225	27.58
20030224	27.90
20030221	28.33
20030220	28.05
20030219	28.30
20030218	28.67
20030217	28.62
20030214	28.75
20030213	28.33
20030212	28.67
20030211	28.67
20030210	28.08
20030207	27.92
20030206	29.05
20030205	29.10
20030204	29.23
20030203	28.90
20030131	29.17
20030130	27.25
20030129	27.25

Datum	Slot
20030128	27.65
20030127	27.25
20030124	27.75
20030123	28.25
20030122	28.42
20030121	28.30
20030120	28.90
20030117	28.70
20030116	28.67
20030115	28.33
20030114	27.95
20030113	27.25
20030110	27.20
20030109	26.90
20030108	27.08
20030107	27.42
20030106	27.50
20030103	27.35
20030102	27.00
20030101	26.75
20021231	26.85
20021230	26.60
20021227	26.75
20021226	26.90
20021225	26.90
20021224	26.90
20021223	26.62
20021220	26.80
20021219	26.50
20021218	27.40
20021217	26.60
20021216	26.35
20021213	26.73
20021212	27.50
20021211	28.00
20021210	28.15
20021209	28.08
20021206	28.33
20021205	28.75
20021204	28.65
20021203	28.50
20021202	28.60
20021129	28.88
20021128	28.73
20021127	29.00
20021126	28.90
20021125	29.35
20021122	29.12
20021121	29.15
20021120	29.10
20021119	29.20
20021118	29.58
20021115	29.50
20021114	29.75
20021113	28.98
20021112	29.50
20021111	29.33
20021108	29.33
20021107	28.95
20021106	29.67
20021105	29.75
20021104	28.85
20021101	28.90
20021031	28.20
20021030	29.00
20021029	29.00
20021028	29.55
20021025	29.48
20021024	29.85
20021023	30.00
20021022	30.08
20021021	30.00
20021018	29.88
20021017	29.77
20021016	29.73
20021015	30.30
20021014	29.60
20021011	29.40
20021010	28.92
20021009	28.50
20021008	28.55
20021007	28.40
20021004	29.50
20021003	30.67
20021002	30.80
20021001	30.65
20020930	30.65
20020927	31.15
20020926	31.20
20020925	30.77
20020924	30.25
20020923	31.30
20020920	32.47
20020919	32.00
20020918	31.67
20020917	32.00
20020916	32.00
20020913	32.22
20020912	32.33
20020911	32.65
20020910	31.60
20020909	31.60
20020906	31.62
20020905	31.17
20020904	31.23
20020903	29.50
20020902	30.50
20020830	31.02
20020829	30.75
20020828	31.10
20020827	31.62
20020826	31.23
20020823	31.50
20020822	31.75
20020821	31.30
20020820	30.00
20020819	29.75
20020816	29.85
20020815	29.92
20020814	29.67
20020813	29.95
20020812	29.65
20020809	29.83
20020808	29.40
20020807	28.75
20020806	28.85
20020805	28.50
20020802	28.65
20020801	29.05
20020731	29.75
20020730	30.08
20020729	29.88
20020726	28.45
20020725	29.95
20020724	29.90
20020723	29.90
20020722	30.92
20020719	31.40
20020718	32.00
20020717	32.00
20020716	32.00
20020715	32.95
20020712	33.38
20020711	33.75
20020710	33.90
20020709	34.20
20020708	34.20
20020705	33.40
20020704	33.65
20020703	33.75
20020702	33.40
20020701	33.65
20020628	34.33
20020627	33.47
20020626	33.60
20020625	34.00
20020624	34.00
20020621	34.45
20020620	34.42
20020619	34.78
20020618	34.12
20020617	34.42
20020614	34.62
20020613	35.30
20020612	35.25
20020611	34.62
20020610	34.55
20020607	33.83
20020606	34.00
20020605	33.67
20020604	33.33
20020603	32.78
20020531	33.40
20020530	33.45
20020529	34.10
20020528	34.50
20020527	34.67
20020524	34.45
20020523	34.17
20020522	35.05
20020521	35.20
20020520	35.47
20020517	35.15
20020516	35.45
20020515	35.97
20020514	36.12
20020513	35.80
20020510	35.12
20020509	35.05
20020508	35.78
20020507	35.45
20020506	35.67
20020503	35.92
20020502	35.80
20020501	35.50
20020430	35.50
20020429	35.90
20020426	36.00
20020425	35.90
20020424	36.00

Datum	Slot
20020423	35.80
20020422	36.47
20020419	35.85
20020418	36.00
20020417	35.95
20020416	36.40
20020415	36.45
20020412	37.25
20020411	36.00
20020410	35.85
20020409	35.33
20020408	35.50
20020405	35.75
20020404	36.67
20020403	37.00
20020402	36.97
20020401	36.92
20020329	36.92
20020328	36.92
20020327	36.92
20020326	36.22
20020325	36.08
20020322	36.00
20020321	35.75
20020320	35.70
20020319	35.67
20020318	36.42
20020315	36.22
20020314	35.75
20020313	35.15
20020312	36.38
20020311	36.45
20020308	37.12
20020307	36.20
20020306	35.83
20020305	35.40
20020304	35.00
20020301	34.78
20020228	35.25
20020227	35.12
20020226	35.10
20020225	35.10
20020222	35.88
20020221	36.03
20020220	35.25
20020219	35.17
20020218	36.10
20020215	36.22
20020214	35.50
20020213	35.53
20020212	35.50
20020211	35.50
20020208	35.53
20020207	34.75
20020206	35.50
20020205	35.55
20020204	35.53
20020201	35.30
20020131	34.65
20020130	34.00
20020129	34.58
20020128	34.50
20020125	34.35
20020124	33.60
20020123	33.67
20020122	32.97
20020121	33.65
20020118	32.95
20020117	33.55
20020116	33.17
20020115	33.80
20020114	31.95
20020111	31.60
20020110	31.55
20020109	32.00
20020108	32.72
20020107	32.85
20020104	32.12
20020103	32.55
20020102	32.55
20020101	32.92
20011231	32.92
20011228	32.92
20011227	32.50
20011226	32.03
20011225	32.03
20011224	32.03
20011221	32.50
20011220	31.90
20011219	31.85
20011218	31.05
20011217	31.65
20011214	31.27
20011213	31.10
20011212	31.75
20011211	31.70
20011210	31.20
20011207	31.73
20011206	31.73
20011205	32.12
20011204	33.00
20011203	31.80
20011130	31.35
20011129	31.83
20011128	32.30
20011127	32.00
20011126	32.47
20011123	32.65
20011122	32.95
20011121	33.35
20011120	32.85
20011119	32.95
20011116	32.03
20011115	32.22
20011114	32.85
20011113	32.88
20011112	32.80
20011109	32.55
20011108	33.12
20011107	32.83
20011106	32.90
20011105	32.50
20011102	32.88
20011101	33.25
20011031	33.50
20011030	32.50
20011029	33.00
20011026	32.22
20011025	32.22
20011024	32.17
20011023	32.50
20011022	32.28
20011019	32.75
20011018	32.58
20011017	33.25
20011016	32.58
20011015	32.58
20011012	32.50
20011011	31.80
20011010	32.00
20011009	31.50
20011008	31.20
20011005	31.40
20011004	31.50
20011003	30.90
20011002	31.45
20011001	32.25
20010928	31.48
20010927	31.48
20010926	31.30
20010925	31.48
20010924	29.08
20010921	29.00
20010920	30.00
20010919	30.70
20010918	31.50
20010917	31.00
20010914	31.38
20010913	32.00
20010912	31.35
20010911	31.30
20010910	32.85
20010907	33.00
20010906	32.78
20010905	33.00
20010904	33.35
20010903	34.00
20010831	34.90
20010830	34.25
20010829	34.30
20010828	34.38
20010827	34.70
20010824	34.88
20010823	34.35
20010822	33.25
20010821	33.47
20010820	33.25
20010817	33.35
20010816	33.03
20010815	32.97
20010814	34.50
20010813	35.85
20010810	35.92
20010809	35.50
20010808	36.17
20010807	36.40
20010806	36.45
20010803	34.65
20010802	35.30
20010801	35.50
20010731	36.65
20010730	36.62
20010727	35.95
20010726	36.00
20010725	35.80
20010724	36.25
20010723	36.25
20010720	37.00
20010719	37.00
20010718	36.50

Datum	Slot
20010717	36.80
20010716	36.25
20010713	36.47
20010712	36.47
20010711	37.00
20010710	37.45
20010709	37.83
20010706	37.47
20010705	37.20
20010704	37.50
20010703	37.12
20010702	37.85
20010629	37.62
20010628	37.62
20010627	36.35
20010626	36.45
20010625	37.12
20010622	38.00
20010621	36.15
20010620	36.05
20010619	36.35
20010618	36.10
20010615	36.38
20010614	36.15
20010613	35.78
20010612	35.10
20010611	36.12
20010608	36.88
20010607	36.92
20010606	36.78
20010605	36.38
20010604	35.42
20010601	35.42
20010531	34.33
20010530	35.30
20010529	35.80
20010528	36.00
20010525	36.00
20010524	35.80
20010523	35.50
20010522	35.50
20010521	35.88
20010518	35.25
20010517	35.75
20010516	35.38
20010515	36.70
20010514	34.72
20010511	34.67
20010510	34.67
20010509	34.92
20010508	34.40
20010507	34.25
20010504	34.25
20010503	34.20
20010502	33.53
20010501	33.00
20010430	33.00
20010427	33.38
20010426	33.55
20010425	33.45
20010424	33.25
20010423	32.47
20010420	32.00
20010419	32.33
20010418	32.40
20010417	33.00
20010416	34.00
20010413	34.00
20010412	34.00
20010411	34.33
20010410	34.75
20010409	34.25
20010406	33.45
20010405	32.83
20010404	33.80
20010403	34.50
20010402	34.67
20010330	35.00
20010329	34.62
20010328	34.67
20010327	33.90
20010326	33.50
20010323	33.50
20010322	32.55
20010321	33.05
20010320	34.00
20010319	33.60
20010316	32.85
20010315	33.25
20010314	33.25
20010313	33.25
20010312	34.50
20010309	33.80
20010308	32.55
20010307	32.45
20010306	31.50
20010305	32.08
20010302	32.75
20010301	31.67
20010228	32.75
20010227	32.75
20010226	33.00
20010223	33.35
20010222	33.45
20010221	32.60
20010220	32.40
20010219	32.40
20010216	32.60
20010215	32.55
20010214	31.98
20010213	31.20
20010212	31.10
20010209	31.25
20010208	31.55
20010207	31.02
20010206	31.25
20010205	31.50
20010202	31.52
20010201	29.75
20010131	29.75
20010130	30.25
20010129	30.65
20010126	31.50
20010125	31.50
20010124	31.10
20010123	31.10
20010122	31.50
20010119	31.75
20010118	31.95
20010117	32.00
20010116	31.65
20010115	31.45
20010112	30.50
20010111	30.77
20010110	31.00
20010109	31.00
20010108	32.17
20010105	33.20
20010104	31.50
20010103	32.75
20010102	33.58
20010101	32.75
20001229	32.75
20001228	32.50
20001227	32.95
20001226	32.90
20001225	32.90
20001222	32.90
20001221	32.50
20001220	31.90
20001219	31.85
20001218	31.75
20001215	31.00
20001214	31.00
20001213	30.35
20001212	29.92
20001211	30.05
20001208	30.05
20001207	30.48
20001206	30.55
20001205	30.65
20001204	30.15
20001201	30.50
20001130	31.02
20001129	31.00
20001128	30.50
20001127	29.50
20001124	28.25
20001123	28.50
20001122	28.50
20001121	28.38
20001120	28.02
20001117	28.60
20001116	28.70
20001115	28.83
20001114	29.10
20001113	28.95
20001110	29.00
20001109	28.95
20001108	28.58
20001107	28.65
20001106	29.00
20001103	29.50
20001102	29.60
20001101	29.65
20001031	29.67
20001030	29.67
20001027	29.50
20001026	28.75
20001025	29.40
20001024	29.50
20001023	29.50
20001020	28.55
20001019	28.80
20001018	29.12
20001017	28.05
20001016	28.25
20001013	28.00
20001012	28.25
20001011	28.95

« 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%