ADOBE SYSTEMS koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: ADOBE SYSTEMS

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080708	39.64
20080707	39.72
20080704	39.97
20080702	39.81
20080701	40.38
20080625	42.34
20080624	41.38
20080623	40.37
20080620	40.55
20080618	40.94
20080616	42.85
20080613	42.71
20080612	40.99
20080611	40.77
20080610	41.74
20080609	42.47
20080606	42.30
20080605	43.89
20080604	44.25
20080603	43.53
20080530	44.06
20080529	43.80
20080528	42.84
20080527	41.99
20080526	41.25
20080523	41.25
20080522	41.40
20080521	40.95
20080520	41.66
20080519	42.60
20080516	42.26
20080513	40.59
20080508	40.00
20080507	39.24
20080402	36.50
20080311	32.47
20080310	32.47
20080307	32.47
20080306	32.47
20080304	32.77
20080228	35.34
20080227	35.46
20080222	35.09
20080220	35.05
20080219	34.90
20080215	34.67
20080214	34.96
20080206	32.76
20080204	35.21
20080129	35.54
20080123	34.33
20080122	34.00
20080118	35.33
20080117	35.55
20080115	37.92
20080114	38.48
20080111	38.05
20080110	39.25
20080109	39.46
20080108	39.22
20080107	40.24
20080104	40.36
20080103	41.79
20080102	41.71
20080101	42.73
20071231	42.73
20071228	42.93
20071227	42.34
20071224	42.84
20071221	42.18
20071220	42.17
20071219	41.87
20071218	42.03
20071217	40.90
20071214	42.11
20071212	43.54
20071211	43.27
20071210	44.62
20071207	44.37
20071206	44.54
20071205	43.90
20071204	43.32
20071203	42.69
20071130	42.14
20071129	42.75
20071128	42.03
20071127	41.07
20071126	40.90
20071123	41.91
20071121	41.84
20071120	42.30
20071119	42.47
20071116	42.19
20071115	40.82
20071114	41.02
20071113	40.86
20071112	42.19
20071109	43.24
20071108	45.03
20071107	46.17
20071106	47.63
20071105	47.70
20071102	47.88
20071101	46.92
20071031	47.90
20071030	47.55
20071029	47.00
20071026	47.00
20071025	47.20
20071024	48.00
20071023	47.75
20071022	47.12
20071019	46.27
20071018	47.11
20071017	45.97
20071016	45.67
20071015	45.71
20071012	46.12
20071011	45.49
20071010	45.58
20071009	44.97
20071008	44.99
20071005	44.64
20071004	44.25
20071003	43.98
20071002	44.23
20071001	44.00
20070928	43.66
20070927	43.45
20070926	43.41
20070925	42.74
20070924	41.50
20070921	41.95
20070920	42.80
20070919	43.83
20070918	43.71
20070917	43.06
20070914	43.41
20070913	43.31
20070912	43.78
20070911	43.74
20070910	43.22
20070907	42.96
20070906	43.72
20070905	43.75
20070904	43.45
20070831	42.75
20070830	42.22
20070829	42.25
20070828	40.87
20070827	40.81
20070824	40.41
20070823	40.60
20070822	40.77
20070821	40.13
20070820	40.74
20070817	40.32
20070816	39.96
20070815	40.18
20070814	40.41
20070813	40.83
20070810	41.06
20070809	40.75
20070808	40.23
20070807	39.42
20070806	39.38
20070803	38.75
20070802	39.52
20070801	39.58
20070731	40.29
20070730	40.89
20070727	40.39
20070726	41.19
20070725	41.72
20070724	41.78
20070723	42.36
20070720	41.64
20070719	42.20
20070718	41.41
20070717	41.46
20070716	41.06
20070713	41.18
20070712	41.55
20070711	40.84
20070710	40.36
20070709	40.72
20070706	41.02
20070705	40.93
20070703	40.71
20070702	40.16
20070629	40.15
20070628	40.42
20070627	40.47
20070626	39.84
20070625	40.34
20070622	40.84
20070621	41.53
20070620	41.37
20070619	42.48
20070618	42.67

Datum	Slot
20070615	42.75
20070614	43.96
20070613	44.11
20070612	42.73
20070611	42.99
20070608	43.04
20070607	42.72
20070606	43.64
20070605	44.34
20070604	44.58
20070601	44.53
20070531	44.06
20070530	43.22
20070529	42.87
20070525	42.38
20070524	41.99
20070523	43.23
20070522	43.59
20070521	43.25
20070518	43.59
20070517	42.42
20070516	42.29
20070515	41.37
20070514	41.81
20070511	41.70
20070510	40.66
20070509	41.26
20070508	41.37
20070507	41.31
20070504	41.33
20070503	41.20
20070502	41.51
20070501	41.73
20070430	41.56
20070427	42.89
20070426	43.26
20070425	42.71
20070424	42.50
20070423	42.16
20070420	42.14
20070419	42.39
20070418	42.97
20070417	43.00
20070416	42.40
20070413	41.64
20070412	42.40
20070411	42.10
20070410	43.00
20070409	42.70
20070405	42.61
20070404	42.70
20070403	42.35
20070402	41.65
20070330	41.70
20070329	41.53
20070328	41.58
20070327	42.90
20070326	43.16
20070323	42.79
20070322	42.86
20070321	43.30
20070320	40.74
20070319	40.24
20070316	39.17
20070315	38.62
20070314	39.30
20070313	38.65
20070312	39.64
20070309	39.17
20070308	39.08
20070307	38.74
20070306	39.04
20070305	38.52
20070302	38.66
20070301	39.26
20070228	39.25
20070227	38.92
20070226	40.74
20070223	40.63
20070222	40.81
20070221	40.95
20070220	40.74
20070216	40.27
20070215	39.25
20070214	38.60
20070213	38.43
20070212	38.09
20070209	37.68
20070208	38.05
20070207	38.15
20070206	38.46
20070205	38.44
20070202	38.97
20070201	38.76
20070131	38.87
20070130	39.01
20070129	39.35
20070126	39.26
20070125	39.13
20070124	39.69
20070123	37.52
20070122	37.83
20070119	38.40
20070118	38.57
20070117	40.20
20070116	40.05
20070112	39.96
20070111	39.88
20070110	39.22
20070109	39.63
20070108	40.45
20070105	40.62
20070104	40.82
20070103	39.92
20061229	41.12
20061228	41.53
20061227	41.79
20061226	41.44
20061222	40.75
20061221	41.38
20061220	41.87
20061219	41.45
20061218	41.29
20061215	42.81
20061214	40.81
20061213	40.30
20061212	39.97
20061211	39.98
20061208	38.88
20061207	37.75
20061206	38.54
20061205	39.15
20061204	39.29
20061201	39.35
20061130	40.16
20061129	40.00
20061128	39.91
20061127	40.22
20061124	41.54
20061122	41.81
20061121	42.55
20061120	41.31
20061117	41.45
20061116	41.85
20061115	41.39
20061114	40.51
20061113	40.09
20061110	39.41
20061109	39.69
20061108	39.81
20061107	39.61
20061106	38.54
20061103	37.75
20061102	37.66
20061101	37.76
20061031	38.25
20061030	38.03
20061027	38.57
20061026	39.36
20061025	38.94
20061024	38.09
20061023	38.58
20061020	38.20
20061019	38.49
20061018	38.53
20061017	38.12
20061016	38.25
20061013	39.07
20061012	38.21
20061011	37.12
20061010	37.77
20061009	37.39
20061006	38.15
20061005	38.18
20061004	37.76
20061003	36.75
20061002	37.00
20060929	37.46
20060928	38.33
20060927	38.06
20060926	37.67
20060925	38.19
20060922	37.06
20060921	37.40
20060920	37.70
20060919	37.34
20060918	37.51
20060915	37.00
20060914	33.65
20060913	33.53
20060912	32.77
20060911	31.84
20060908	31.81
20060907	31.50
20060906	32.72
20060905	32.67
20060901	32.33
20060831	32.44
20060830	32.05
20060829	31.86

Datum	Slot
20060828	32.86
20060825	32.53
20060824	32.63
20060823	32.41
20060822	32.78
20060821	33.18
20060818	34.07
20060817	34.01
20060816	33.99
20060815	33.95
20060814	32.51
20060811	31.85
20060810	32.20
20060809	31.45
20060808	31.95
20060807	31.79
20060804	31.72
20060803	32.53
20060802	32.28
20060801	28.34
20060731	28.51
20060728	27.63
20060727	26.47
20060726	26.89
20060725	27.22
20060724	27.38
20060721	27.65
20060720	28.02
20060719	28.41
20060718	27.69
20060717	27.59
20060714	28.01
20060713	28.10
20060712	28.56
20060711	29.55
20060710	29.26
20060707	29.42
20060706	29.59
20060705	29.86
20060703	30.64
20060630	30.36
20060629	30.40
20060628	30.06
20060627	29.94
20060626	30.69
20060623	30.60
20060622	30.79
20060621	29.88
20060620	29.53
20060619	28.78
20060616	29.12
20060615	28.96
20060614	28.57
20060613	28.98
20060612	28.84
20060609	27.99
20060608	27.85
20060607	28.82
20060606	29.84
20060605	29.47
20060602	29.00
20060601	28.72
20060531	28.63
20060530	28.35
20060526	28.98
20060525	29.14
20060524	29.27
20060523	29.02
20060522	29.91
20060519	30.31
20060518	30.17
20060517	31.20
20060516	32.30
20060515	32.19
20060512	31.92
20060511	32.63
20060510	33.38
20060509	33.24
20060508	33.69
20060505	34.18
20060504	34.32
20060503	35.06
20060502	38.35
20060501	38.17
20060428	39.20
20060427	39.45
20060426	38.15
20060425	37.66
20060424	37.20
20060421	37.46
20060420	37.68
20060419	37.57
20060418	37.35
20060417	36.89
20060413	36.83
20060412	36.97
20060411	37.28
20060410	37.50
20060407	36.95
20060406	36.10
20060405	35.99
20060404	36.21
20060403	35.70
20060331	34.95
20060330	35.31
20060329	35.95
20060328	35.52
20060327	35.79
20060324	36.49
20060323	36.33
20060322	36.62
20060321	36.35
20060320	36.55
20060317	35.98
20060316	35.93
20060315	37.08
20060314	37.40
20060313	37.14
20060310	37.21
20060309	37.44
20060308	37.78
20060307	38.11
20060306	38.43
20060303	39.05
20060302	38.81
20060301	39.04
20060228	38.55
20060227	39.19
20060224	38.34
20060223	38.77
20060222	38.76
20060221	38.10
20060217	37.80
20060216	38.58
20060215	37.65
20060214	38.13
20060213	38.19
20060210	38.69
20060209	38.12
20060208	38.80
20060207	39.26
20060206	39.52
20060203	39.20
20060202	39.39
20060201	40.51
20060131	39.73
20060130	39.35
20060127	40.08
20060126	38.77
20060125	38.96
20060124	39.13
20060123	37.79
20060120	38.43
20060119	40.46
20060118	39.73
20060117	39.44
20060113	38.84
20060112	39.48
20060111	39.33
20060110	38.61
20060109	38.38
20060106	39.00
20060105	38.07
20060104	38.42
20060103	38.52
20051230	36.96
20051229	36.92
20051228	36.87
20051227	36.94
20051223	37.11
20051222	37.45
20051221	37.45
20051220	38.07
20051219	38.45
20051216	38.82
20051215	34.93
20051214	34.52
20051213	34.54
20051212	35.26
20051209	35.60
20051208	36.13
20051207	36.47
20051206	36.99
20051205	35.25
20051202	34.97
20051201	33.88
20051130	32.61
20051129	32.40
20051128	33.21
20051125	33.91
20051123	33.86
20051122	33.46
20051121	33.33
20051118	33.50
20051117	33.80
20051116	33.30
20051115	32.85
20051114	33.03
20051111	32.91
20051110	32.66

Datum	Slot
20051109	32.43
20051108	32.27
20051107	32.49
20051104	32.45
20051103	32.68
20051102	32.87
20051101	32.80
20051031	32.25
20051028	32.31
20051027	31.79
20051026	32.88
20051025	31.99
20051024	32.35
20051021	31.21
20051020	30.48
20051019	30.96
20051018	30.36
20051017	30.39
20051014	29.94
20051013	28.30
20051012	28.29
20051011	28.59
20051010	29.09
20051007	29.15
20051006	28.94
20051005	29.28
20051004	29.94
20051003	30.60
20050930	29.85
20050929	29.76
20050928	29.02
20050927	28.40
20050926	28.15
20050923	28.08
20050922	27.88
20050921	27.87
20050920	27.74
20050919	28.72
20050916	29.43
20050915	26.90
20050914	27.19
20050913	26.82
20050912	27.25
20050909	27.30
20050908	27.61
20050907	27.19
20050906	27.35
20050902	26.64
20050901	26.83
20050831	27.04
20050830	27.12
20050829	27.30
20050826	27.53
20050825	27.59
20050824	28.03
20050823	27.05
20050822	26.18
20050819	26.16
20050818	26.60
20050817	26.83
20050816	26.18
20050815	26.85
20050812	26.84
20050811	26.69
20050810	25.91
20050809	26.57
20050808	26.74
20050805	27.10
20050804	27.03
20050803	28.10
20050802	28.62
20050801	29.46
20050729	29.64
20050728	30.11
20050727	29.82
20050726	29.75
20050725	29.65
20050722	29.78
20050721	29.53
20050720	29.46
20050719	29.31
20050718	28.84
20050715	28.90
20050714	29.13
20050713	29.05
20050712	28.45
20050711	27.99
20050708	27.93
20050707	27.51
20050706	26.92
20050705	27.98
20050701	28.45
20050630	28.61
20050629	29.10
20050628	28.70
20050627	28.84
20050624	29.24
20050623	30.05
20050622	30.56
20050621	30.79
20050620	31.09
20050617	31.34
20050616	32.41
20050615	32.00
20050614	31.98
20050613	31.65
20050610	31.13
20050609	32.49
20050608	32.26
20050607	32.26
20050606	32.45
20050603	32.54
20050602	33.09
20050601	33.18
20050531	33.12
20050527	33.17
20050526	33.10
20050525	32.76
20050524	32.42
20050523	62.72
20050520	62.23
20050519	62.12
20050518	61.10
20050517	59.78
20050516	59.91
20050513	58.10
20050512	57.78
20050511	57.93
20050510	57.52
20050509	58.67
20050506	57.70
20050505	56.92
20050504	57.55
20050503	57.29
20050502	57.15
20050429	59.47
20050428	58.47
20050427	58.45
20050426	59.12
20050425	60.04
20050422	60.29
20050421	59.54
20050420	57.25
20050419	58.10
20050418	54.77
20050415	60.66
20050414	63.48
20050413	65.07
20050412	66.90
20050411	66.80
20050408	67.26
20050407	68.39
20050406	68.10
20050405	66.85
20050404	66.58
20050401	66.76
20050331	67.17
20050330	67.73
20050329	66.22
20050328	67.11
20050324	66.54
20050323	66.27
20050322	66.36
20050321	66.70
20050318	67.81
20050317	63.89
20050316	63.19
20050315	64.54
20050314	65.34
20050311	64.42
20050310	65.31
20050309	64.51
20050308	64.95
20050307	65.07
20050304	63.77
20050303	62.35
20050302	62.35
20050301	62.34
20050228	61.75
20050225	61.43
20050224	61.39
20050223	61.75
20050222	61.51
20050218	62.83
20050217	63.07
20050216	64.60
20050215	64.91
20050214	63.47
20050211	63.70
20050210	62.68
20050209	62.59
20050208	63.70
20050207	63.52
20050204	63.99
20050203	63.42
20050202	62.29
20050201	57.90
20050131	56.90
20050128	55.48
20050127	56.17

Datum	Slot
20050126	56.01
20050125	55.58
20050124	55.39
20050121	57.07
20050120	58.07
20050119	57.88
20050118	58.38
20050114	58.23
20050113	58.22
20050112	58.98
20050111	58.12
20050110	58.82
20050107	58.78
20050106	58.74
20050105	59.73
20050104	60.06
20050103	61.69
20041231	62.74
20041230	63.18
20041229	63.25
20041228	63.71
20041227	62.31
20041223	62.62
20041222	62.06
20041221	61.01
20041220	60.78
20041217	60.45
20041216	61.11
20041215	62.65
20041214	64.16
20041213	62.76
20041210	61.00
20041209	60.83
20041208	60.33
20041207	60.26
20041206	61.98
20041203	62.96
20041202	62.31
20041201	61.59
20041130	60.56
20041129	60.74
20041126	60.66
20041124	60.87
20041123	60.67
20041122	59.46
20041119	57.82
20041118	59.17
20041117	58.60
20041116	58.17
20041115	58.54
20041112	58.97
20041111	58.43
20041110	57.59
20041109	57.39
20041108	57.86
20041105	58.48
20041104	58.11
20041103	57.16
20041102	57.03
20041101	56.34
20041029	56.03
20041028	55.49
20041027	55.98
20041026	53.72
20041025	53.77
20041022	53.74
20041021	54.50
20041020	53.67
20041019	53.55
20041018	53.07
20041015	51.48
20041014	51.24
20041013	51.27
20041012	52.01
20041011	50.94
20041008	49.73
20041007	51.05
20041006	51.67
20041005	51.12
20041004	50.81
20041001	49.99
20040930	49.47
20040929	49.66
20040928	48.69
20040927	47.86
20040924	48.35
20040923	49.25
20040922	48.84
20040921	50.45
20040920	47.95
20040917	48.14
20040916	47.89
20040915	47.44
20040914	49.55
20040913	49.71
20040910	49.87
20040909	48.95
20040908	47.83
20040907	47.24
20040903	46.53
20040902	46.84
20040901	45.81
20040831	45.87
20040830	45.56
20040827	46.41
20040826	46.16
20040825	46.24
20040824	45.73
20040823	45.63
20040820	46.09
20040819	45.33
20040818	45.52
20040817	44.77
20040816	44.87
20040813	43.47
20040812	42.89
20040811	43.53
20040810	43.39
20040809	42.41
20040806	42.29
20040805	43.35
20040804	43.48
20040803	43.19
20040802	41.97
20040730	42.18
20040729	41.45
20040728	40.43
20040727	40.27
20040726	39.70
20040723	40.35
20040722	40.81
20040721	40.88
20040720	42.39
20040719	42.19
20040716	43.21
20040715	43.43
20040714	43.35
20040713	43.67
20040712	43.94
20040709	44.31
20040708	43.40
20040707	45.32
20040706	44.29
20040702	45.15
20040701	45.90
20040630	46.50
20040629	45.50
20040628	44.84
20040625	44.59
20040624	43.77
20040623	44.41
20040622	44.00
20040621	43.51
20040618	42.73
20040617	44.61
20040616	44.66
20040615	45.69
20040614	45.28
20040610	45.85
20040609	45.95
20040608	47.12
20040607	47.36
20040604	45.42
20040603	44.90
20040602	45.32
20040601	44.92
20040528	44.63
20040527	44.39
20040526	44.25
20040525	44.68
20040524	43.55
20040521	44.42
20040520	44.45
20040519	43.55
20040518	43.01
20040517	42.26
20040514	42.77
20040513	43.87
20040512	43.83
20040511	44.23
20040510	43.52
20040507	43.46
20040506	43.90
20040505	44.94
20040504	45.90
20040503	44.00
20040430	41.50
20040429	41.65
20040428	41.62
20040427	42.81
20040426	42.81
20040423	43.69
20040422	43.02
20040421	41.98
20040420	41.20
20040419	41.89
20040416	41.54
20040415	41.27
20040414	42.58
20040413	42.30

» meer »

Stijgers:

Hoogste omzet:

Pharming	0,80	3,90%
Ahold	8,48	2,42%
Vedior	15,63	1,96%
Unilever	18,41	1,88%
Wessanen	7,04	1,29%

Fortis	21779192
ING	17401032
Aegon	15650874
Royal Dut...	13673431
Unilever	12267262

Dalers:

Laagste omzet:

TomTom	13,99	-11,46%
Fugro	47,10	-6,82%
SBM Offsh...	21,29	-6,25%
Innoconce...	8,87	-5,94%
OPG Group	11,96	-5,83%

Van Lanschot...	325
Eriks Groep...	4501
Telegraaf	5269
Tele Atlas	9191
Macintosh	13655

AEX	402,79	-2,03%
AMX	545,98	-3,13%
BEL	3.010,44	-1,86%
BSE 20	13.349,65	0,00%
CAC 40	4.275,61	-1,54%
DAX	6.304,41	-1,43%
Dow Jones	11.384,21	1,36%
FTSE	5.440,50	-1,31%
HangSeng	21.220,81	-3,16%

Jakarta	2.278,97	0,00%
KLSE	1.121,25	-0,53%
Nasdaq	2.294,44	2,28%
Nikkei	13.033,10	0,00%
S&P	1.273,69	1,71%
Shanghai	2.814,95	0,81%
Straits T	2.886,62	-1,62%
Taiwan	7.051,85	-3,94%
Thailand	2.886,62	-1,62%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,96	-3,02%
Ahold	8,48	2,42%
Akzo nobel	41,38	-3,27%
Arcelor ...	53,31	-3,60%
ASML	14,62	-4,76%
Corio	53,65	-0,59%
Corporat...	9,25	0,22%
DSM	34,93	-3,24%
Elsevier	10,56	-1,31%
Fortis	9,62	-2,34%