WAL MART koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: WAL MART

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040427	58.60
20040426	58.14
20040423	58.97
20040422	58.60
20040421	58.35
20040420	58.10
20040419	58.37
20040416	58.44
20040415	57.79
20040414	57.42
20040413	56.47
20040412	57.34
20040408	56.69
20040407	57.98
20040406	59.02
20040405	58.64
20040402	58.60
20040401	58.35
20040331	59.69
20040330	60.00
20040329	60.13
20040326	59.41
20040325	59.82
20040324	58.58
20040323	58.21
20040322	58.10
20040319	58.60
20040318	58.94
20040317	58.35
20040316	57.97
20040315	57.90
20040312	58.48
20040311	57.90
20040310	58.76
20040309	60.28
20040308	60.46
20040305	60.24
20040304	61.05
20040303	60.36
20040302	59.55
20040301	60.45
20040227	59.56
20040226	59.40
20040225	59.88
20040224	59.95
20040223	60.05
20040220	59.43
20040219	58.38
20040218	57.20
20040217	57.52
20040213	56.32
20040212	56.98
20040211	57.07
20040210	57.53
20040209	57.32
20040206	57.58
20040205	56.25
20040204	55.39
20040203	55.01
20040202	54.69
20040130	53.85
20040129	54.48
20040128	53.27
20040127	54.43
20040126	54.61
20040123	54.21
20040122	53.18
20040121	53.45
20040120	52.95
20040116	53.48
20040115	53.49
20040114	53.14
20040113	52.76
20040112	52.51
20040109	52.40
20040108	53.26
20040107	53.48
20040106	53.34
20040105	52.12
20040102	52.30
20031231	53.05
20031230	52.78
20031229	52.90
20031226	52.52
20031224	52.44
20031223	52.77
20031222	53.07
20031219	52.35
20031218	52.60
20031217	51.90
20031216	51.39
20031215	50.74
20031212	52.50
20031211	52.81
20031210	52.95
20031209	52.61
20031208	53.40
20031205	53.48
20031204	53.02
20031203	52.69
20031202	53.02
20031201	54.50
20031128	55.64
20031126	55.70
20031125	56.04
20031124	56.08
20031121	54.81
20031120	55.07
20031119	55.21
20031118	54.72
20031117	55.00
20031114	55.00
20031113	55.52
20031112	57.96
20031111	58.28
20031110	58.12
20031107	58.42
20031106	58.61
20031105	57.92
20031104	58.66
20031103	59.04
20031031	58.95
20031030	58.80
20031029	58.85
20031028	58.76
20031027	57.79
20031024	58.11
20031023	58.70
20031022	58.24
20031021	58.97
20031020	59.00
20031017	58.84
20031016	59.39
20031015	59.07
20031014	59.33
20031013	58.95
20031010	58.42
20031009	58.96
20031008	58.52
20031007	58.90
20031006	57.99
20031003	57.48
20031002	57.06
20031001	57.06
20030930	55.85
20030929	57.23
20030926	56.80
20030925	56.89
20030924	56.62
20030923	57.62
20030922	57.07
20030919	58.14
20030918	58.49
20030917	57.59
20030916	58.42
20030915	57.75
20030912	57.48
20030911	57.50
20030910	56.85
20030909	57.06
20030908	58.59
20030905	58.89
20030904	60.08
20030903	59.98
20030902	59.92
20030829	59.17
20030828	59.30
20030827	59.11
20030826	59.10
20030825	59.10
20030822	58.40
20030821	59.19
20030820	58.78
20030819	58.88
20030818	58.92
20030815	58.10
20030814	57.93
20030813	58.07
20030812	58.80
20030811	57.70
20030808	57.77
20030807	57.00
20030806	55.74
20030805	55.30
20030804	55.83
20030801	55.27
20030731	55.91
20030730	55.90
20030729	55.49
20030728	56.16
20030725	56.19
20030724	55.63
20030723	56.50
20030722	56.90
20030721	55.96
20030718	57.00
20030717	55.80
20030716	56.65
20030715	57.32
20030714	56.65

Datum	Slot
20030711	56.53
20030710	55.63
20030709	55.76
20030708	56.70
20030707	56.55
20030703	54.96
20030702	55.73
20030701	54.35
20030630	53.67
20030627	53.80
20030626	54.39
20030625	54.18
20030624	54.60
20030623	53.74
20030620	54.26
20030619	54.49
20030618	55.24
20030617	55.06
20030616	55.25
20030613	54.08
20030612	55.03
20030611	55.39
20030610	54.76
20030609	53.79
20030606	53.62
20030605	54.62
20030604	53.86
20030603	52.85
20030602	52.46
20030530	52.61
20030529	52.81
20030528	53.35
20030527	52.50
20030523	52.00
20030522	52.90
20030521	52.59
20030520	52.81
20030519	52.47
20030516	52.92
20030515	53.76
20030514	53.90
20030513	55.49
20030512	56.70
20030509	55.80
20030508	55.01
20030507	55.08
20030506	55.91
20030505	55.58
20030502	56.15
20030501	55.94
20030430	56.32
20030429	56.58
20030428	56.09
20030425	55.00
20030424	55.11
20030423	55.98
20030422	55.99
20030421	54.98
20030417	55.41
20030416	54.54
20030415	55.29
20030414	52.65
20030411	52.98
20030410	54.58
20030409	53.70
20030408	54.56
20030407	54.32
20030404	54.60
20030403	54.05
20030402	54.07
20030401	52.42
20030331	52.03
20030328	53.13
20030327	53.54
20030326	53.33
20030325	53.47
20030324	52.52
20030321	54.67
20030320	53.11
20030319	53.05
20030318	52.25
20030317	51.97
20030314	49.36
20030313	49.55
20030312	47.50
20030311	46.80
20030310	47.13
20030307	48.12
20030306	47.40
20030305	47.88
20030304	46.90
20030303	47.79
20030228	48.06
20030227	48.16
20030226	47.83
20030225	48.43
20030224	47.64
20030221	48.90
20030220	48.08
20030219	48.77
20030218	49.08
20030214	49.15
20030213	47.64
20030212	47.85
20030211	47.25
20030210	47.02
20030207	46.79
20030206	46.79
20030205	46.74
20030204	47.15
20030203	48.07
20030131	47.80
20030130	47.57
20030129	48.10
20030128	48.18
20030127	47.10
20030124	47.30
20030123	48.57
20030122	48.07
20030121	49.01
20030117	49.97
20030116	50.30
20030115	50.59
20030114	51.41
20030113	51.28
20030110	51.62
20030109	51.92
20030108	49.99
20030107	50.46
20030106	50.19
20030103	50.00
20030102	51.60
20021231	50.51
20021230	50.64
20021227	49.16
20021226	49.76
20021224	49.70
20021223	49.59
20021220	50.79
20021219	50.16
20021218	50.38
20021217	50.94
20021216	51.94
20021213	50.54
20021212	51.38
20021211	52.00
20021210	52.49
20021209	51.85
20021206	53.04
20021205	53.02
20021204	54.44
20021203	53.93
20021202	54.38
20021129	53.90
20021127	54.84
20021126	53.24
20021125	53.82
20021122	53.76
20021121	53.95
20021120	54.40
20021119	52.92
20021118	53.68
20021115	55.49
20021114	55.57
20021113	54.98
20021112	53.85
20021111	53.00
20021108	54.03
20021107	54.00
20021106	54.34
20021105	54.42
20021104	53.45
20021101	54.55
20021031	53.55
20021030	53.80
20021029	56.47
20021028	56.07
20021025	57.33
20021024	56.47
20021023	57.23
20021022	56.10
20021021	56.40
20021018	56.28
20021017	55.33
20021016	56.76
20021015	56.29
20021014	54.15
20021011	53.83
20021010	51.64
20021009	50.74
20021008	52.60
20021007	50.35
20021004	51.75
20021003	51.10
20021002	51.32
20021001	51.71
20020930	49.24
20020927	51.24
20020926	53.71
20020925	52.04

Datum	Slot
20020924	51.49
20020923	52.60
20020920	54.70
20020919	53.70
20020918	54.38
20020917	54.26
20020916	54.75
20020913	54.40
20020912	53.12
20020911	54.20
20020910	54.78
20020909	53.28
20020906	52.78
20020905	50.94
20020904	52.34
20020903	51.87
20020830	53.48
20020829	53.20
20020828	53.40
20020827	53.12
20020826	53.40
20020823	53.19
20020822	54.25
20020821	54.09
20020820	53.78
20020819	54.69
20020816	53.79
20020815	54.71
20020814	52.62
20020813	48.71
20020812	48.41
20020809	49.20
20020808	49.19
20020807	48.38
20020806	47.28
20020805	45.60
20020802	46.10
20020801	47.40
20020731	49.18
20020730	49.12
20020729	49.53
20020726	48.18
20020725	47.00
20020724	47.94
20020723	45.10
20020722	44.60
20020719	46.50
20020718	47.41
20020717	48.25
20020716	49.88
20020715	53.44
20020712	52.85
20020711	54.18
20020710	53.76
20020709	54.65
20020708	55.60
20020705	56.00
20020703	55.04
20020702	53.42
20020701	54.40
20020628	55.01
20020627	57.70
20020626	55.62
20020625	55.10
20020624	55.75
20020621	54.98
20020620	56.50
20020619	57.41
20020618	58.55
20020617	58.31
20020614	56.95
20020613	56.50
20020612	58.30
20020611	56.45
20020610	56.40
20020607	54.43
20020606	54.10
20020605	54.96
20020604	54.00
20020603	53.15
20020531	54.10
20020530	53.99
20020529	54.53
20020528	54.79
20020524	55.52
20020523	56.31
20020522	56.80
20020521	56.60
20020520	57.80
20020517	58.33
20020516	58.35
20020515	56.77
20020514	57.39
20020513	55.04
20020510	53.66
20020509	54.99
20020508	56.39
20020507	55.01
20020506	53.99
20020503	55.25
20020502	56.65
20020501	56.80
20020430	55.86
20020429	56.20
20020426	55.80
20020425	57.00
20020424	57.45
20020423	58.05
20020422	57.55
20020419	58.93
20020418	58.15
20020417	59.29
20020416	60.00
20020415	59.93
20020412	61.23
20020411	60.17
20020410	60.57
20020409	60.10
20020408	59.78
20020405	59.14
20020404	59.28
20020403	58.60
20020402	58.93
20020401	59.56
20020328	61.30
20020327	62.00
20020326	62.17
20020325	61.28
20020322	62.05
20020321	62.20
20020320	63.18
20020319	63.46
20020318	63.55
20020315	63.75
20020314	62.27
20020313	61.99
20020312	62.23
20020311	62.53
20020308	62.52
20020307	61.70
20020306	60.90
20020305	60.76
20020304	62.98
20020301	62.81
20020228	62.01
20020227	62.25
20020226	62.10
20020225	60.65
20020222	59.95
20020221	59.55
20020220	60.02
20020219	59.29
20020215	60.03
20020214	60.49
20020213	60.12
20020212	60.10
20020211	60.25
20020208	59.15
20020207	58.39
20020206	58.88
20020205	58.80
20020204	58.90
20020201	59.26
20020131	59.98
20020130	59.75
20020129	57.91
20020128	58.63
20020125	58.40
20020124	59.67
20020123	59.86
20020122	58.01
20020118	56.35
20020117	56.76
20020116	55.99
20020115	56.87
20020114	55.76
20020111	55.80
20020110	57.00
20020109	56.40
20020108	57.84
20020107	57.39
20020104	57.60
20020103	57.98
20020102	58.05
20011231	57.55
20011228	58.35
20011227	58.37
20011226	58.15
20011224	57.13
20011221	57.57
20011220	56.26
20011219	56.28
20011218	55.78
20011217	55.85
20011214	54.06
20011213	53.36
20011212	54.33
20011211	54.08
20011210	54.27
20011207	55.34

Datum	Slot
20011206	55.62
20011205	56.57
20011204	55.17
20011203	54.58
20011130	55.15
20011129	54.65
20011128	55.00
20011127	55.08
20011126	55.75
20011123	55.80
20011121	55.12
20011120	55.70
20011119	55.75
20011116	55.10
20011115	56.00
20011114	55.28
20011113	54.26
20011112	55.58
20011109	55.10
20011108	54.50
20011107	53.82
20011106	54.94
20011105	53.90
20011102	52.97
20011101	52.24
20011031	51.40
20011030	50.60
20011029	51.90
20011026	53.42
20011025	53.30
20011024	52.48
20011023	52.61
20011022	53.04
20011019	53.01
20011018	51.90
20011017	52.22
20011016	53.14
20011015	53.48
20011012	52.90
20011011	53.49
20011010	53.63
20011009	52.08
20011008	51.11
20011005	52.40
20011004	51.50
20011003	52.73
20011002	51.60
20011001	49.76
20010928	49.50
20010927	49.39
20010926	49.48
20010925	48.40
20010924	47.28
20010921	44.66
20010920	45.31
20010919	45.45
20010918	45.35
20010917	44.00
20010910	46.23
20010907	46.22
20010906	47.37
20010905	49.15
20010904	48.45
20010831	48.05
20010830	47.60
20010829	49.15
20010828	50.10
20010827	50.39
20010824	50.95
20010823	49.74
20010822	50.24
20010821	49.94
20010820	51.59
20010817	50.80
20010816	51.69
20010815	52.00
20010814	52.36
20010813	52.20
20010810	53.60
20010809	54.17
20010808	54.53
20010807	55.08
20010806	54.50
20010803	55.39
20010802	55.99
20010801	55.01
20010731	55.90
20010730	55.88
20010727	55.41
20010726	55.50
20010725	55.10
20010724	53.10
20010723	53.03
20010720	54.28
20010719	54.23
20010718	53.98
20010717	53.35
20010716	53.48
20010713	52.90
20010712	51.85
20010711	48.85
20010710	47.50
20010709	48.25
20010706	47.34
20010705	48.60
20010703	49.22
20010702	49.75
20010629	48.80
20010628	49.37
20010627	48.50
20010626	49.10
20010625	49.00
20010622	49.98
20010621	50.45
20010620	49.80
20010619	48.86
20010618	48.52
20010615	48.15
20010614	49.50
20010613	50.15
20010612	50.57
20010611	50.23
20010608	51.02
20010607	51.10
20010606	50.75
20010605	51.30
20010604	50.99
20010601	51.72
20010531	51.75
20010530	51.47
20010529	51.21
20010525	51.20
20010524	52.89
20010523	52.52
20010522	53.52
20010521	53.20
20010518	52.04
20010517	51.76
20010516	51.65
20010515	52.00
20010514	54.35
20010511	54.10
20010510	53.42
20010509	51.59
20010508	51.98
20010507	52.05
20010504	53.02
20010503	53.10
20010502	53.08
20010501	53.50
20010430	51.74
20010427	52.83
20010426	51.24
20010425	50.67
20010424	50.10
20010423	52.04
20010420	51.71
20010419	52.50
20010418	52.73
20010417	49.24
20010416	49.05
20010412	49.70
20010411	50.23
20010410	50.84
20010409	50.30
20010406	51.24
20010405	50.54
20010404	49.87
20010403	49.19
20010402	50.64
20010330	50.50
20010329	50.62
20010328	49.66
20010327	50.29
20010326	49.60
20010323	47.57
20010322	46.91
20010321	48.31
20010320	47.88
20010319	47.38
20010316	46.93
20010315	47.85
20010314	47.20
20010313	48.80
20010312	48.31
20010309	50.78
20010308	51.65
20010307	50.70
20010306	49.55
20010305	48.37
20010302	48.92
20010301	48.34
20010228	50.09
20010227	50.99
20010226	51.07
20010223	50.28
20010222	49.70
20010221	50.21
20010220	53.40
20010216	52.36

Datum	Slot
20010215	52.00
20010214	53.00
20010213	54.10
20010212	53.45
20010209	50.40
20010208	52.30
20010207	54.66
20010206	53.20
20010205	53.84
20010202	54.76
20010201	55.70
20010131	56.80
20010130	53.77
20010129	54.20
20010126	53.63
20010125	54.00
20010124	53.50
20010123	53.38
20010122	52.56
20010119	50.81
20010118	53.06
20010117	53.94
20010116	54.69
20010112	52.94
20010111	51.94
20010110	51.69
20010109	52.75
20010108	53.94
20010105	53.94
20010104	56.19
20010103	58.44
20010102	53.88
20001229	53.13
20001228	52.94
20001227	52.56
20001226	50.63
20001222	52.50
20001221	51.75
20001220	48.94
20001219	48.00
20001218	50.56
20001215	49.88
20001214	51.06
20001213	50.31
20001212	51.88
20001211	51.38
20001208	54.44
20001207	55.00
20001206	54.81
20001205	55.25
20001204	53.81
20001201	51.19
20001130	52.19
20001129	51.88
20001128	49.00
20001127	49.31
20001124	45.19
20001122	45.88
20001121	47.13
20001120	47.88
20001117	48.56
20001116	48.25
20001115	49.00
20001114	46.88
20001113	45.31
20001110	43.69
20001109	47.13
20001108	48.75
20001107	48.94
20001106	49.00
20001103	47.38
20001102	48.44
20001101	46.69
20001031	45.38
20001030	43.75
20001027	43.25
20001026	43.44
20001025	45.94
20001024	48.38
20001023	47.31
20001020	46.56
20001019	47.81
20001018	46.75
20001017	46.00
20001016	47.31
20001013	45.00
20001012	44.13
20001011	45.31
20001010	46.38
20001009	45.13
20001006	45.50
20001005	46.06
20001004	46.13
20001003	45.81
20001002	46.25
20000929	48.13
20000928	48.56
20000927	48.13
20000926	47.38
20000925	49.00
20000922	50.50
20000921	50.00
20000920	48.50
20000919	49.88
20000918	51.13
20000915	52.00
20000914	52.50
20000913	53.88
20000912	54.00
20000911	54.38
20000908	52.13
20000907	51.00
20000906	50.00
20000905	49.75
20000901	48.75
20000831	47.63
20000830	48.44
20000829	49.44
20000828	49.50
20000825	50.50
20000824	49.44
20000823	49.13
20000822	49.13
20000821	49.00
20000818	50.88
20000817	50.00
20000816	49.94
20000815	51.56
20000814	52.88
20000811	52.13
20000810	51.00
20000809	53.63
20000808	57.63
20000807	55.13
20000804	52.94
20000803	53.88
20000802	54.06
20000801	54.50
20000731	55.25
20000728	58.69
20000727	60.06
20000726	58.75
20000725	59.19
20000724	57.44
20000721	59.69
20000720	60.00
20000719	60.00
20000718	60.06
20000717	60.72
20000714	59.50
20000713	59.13
20000712	61.00
20000711	62.00
20000710	61.25
20000707	61.56
20000706	57.50
20000705	57.00
20000703	56.88
20000630	57.63
20000629	54.13
20000628	55.98
20000627	56.81
20000626	53.75
20000623	53.75
20000622	52.50
20000621	53.94
20000620	54.50
20000619	54.38
20000616	53.88
20000615	55.50
20000614	55.13
20000613	55.00
20000612	52.75
20000609	54.00
20000608	56.88
20000607	57.88
20000606	58.25
20000605	59.31
20000602	59.06
20000601	57.00
20000531	57.63
20000530	53.38
20000526	54.00
20000525	55.00
20000524	56.88
20000523	57.19
20000522	57.38
20000519	57.06
20000518	57.94
20000517	56.38
20000516	58.00
20000515	57.00
20000512	56.81
20000511	56.00
20000510	56.69
20000509	53.00
20000508	52.38
20000505	51.31
20000504	51.00
20000503	53.44

« 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%