ADOBE SYSTEMS koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: ADOBE SYSTEMS

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040412	42.52
20040408	41.99
20040407	41.86
20040406	41.46
20040405	41.35
20040402	40.90
20040401	40.28
20040331	39.30
20040330	39.58
20040329	39.91
20040326	39.49
20040325	40.05
20040324	38.83
20040323	38.61
20040322	39.28
20040319	39.85
20040318	36.27
20040317	36.26
20040316	35.35
20040315	35.04
20040312	35.71
20040311	34.39
20040310	35.05
20040309	36.09
20040308	35.83
20040305	36.46
20040304	36.69
20040303	36.95
20040302	37.55
20040301	37.47
20040227	37.25
20040226	37.71
20040225	36.00
20040224	36.28
20040223	36.60
20040220	37.94
20040219	38.30
20040218	39.77
20040217	39.19
20040213	38.53
20040212	39.46
20040211	39.50
20040210	38.73
20040209	38.88
20040206	38.92
20040205	37.74
20040204	37.92
20040203	37.79
20040202	37.82
20040130	38.30
20040129	36.13
20040128	36.64
20040127	37.59
20040126	38.34
20040123	38.04
20040122	37.20
20040121	38.53
20040120	38.50
20040116	38.30
20040115	38.45
20040114	37.15
20040113	37.19
20040112	37.36
20040109	37.12
20040108	38.00
20040107	39.44
20040106	39.84
20040105	39.80
20040102	39.10
20031231	39.08
20031230	39.62
20031229	40.07
20031226	39.73
20031224	40.00
20031223	40.30
20031222	39.85
20031219	38.88
20031218	40.12
20031217	39.10
20031216	38.83
20031215	37.81
20031212	40.20
20031211	39.78
20031210	38.08
20031209	37.73
20031208	39.43
20031205	38.90
20031204	41.65
20031203	41.66
20031202	41.21
20031201	42.09
20031128	41.31
20031126	41.12
20031125	41.03
20031124	41.40
20031121	39.36
20031120	38.30
20031119	39.60
20031118	40.10
20031117	40.40
20031114	41.09
20031113	42.88
20031112	42.77
20031111	42.73
20031110	43.42
20031107	45.03
20031106	45.83
20031105	45.09
20031104	44.73
20031103	45.15
20031031	43.76
20031030	44.28
20031029	44.67
20031028	43.43
20031027	42.04
20031024	42.01
20031023	42.36
20031022	42.59
20031021	43.14
20031020	42.69
20031017	42.45
20031016	42.89
20031015	42.82
20031014	42.86
20031013	42.79
20031010	41.91
20031009	41.93
20031008	42.10
20031007	41.29
20031006	41.04
20031003	40.87
20031002	39.67
20031001	39.80
20030930	39.39
20030929	40.20
20030926	40.65
20030925	41.31
20030924	40.51
20030923	41.46
20030922	40.08
20030919	41.37
20030918	41.52
20030917	40.47
20030916	39.82
20030915	39.26
20030912	39.53
20030911	39.46
20030910	36.39
20030909	38.03
20030908	38.69
20030905	37.91
20030904	38.76
20030903	39.36
20030902	39.35
20030829	38.83
20030828	38.89
20030827	38.19
20030826	38.14
20030825	38.00
20030822	37.40
20030821	38.44
20030820	36.54
20030819	36.80
20030818	36.21
20030815	34.36
20030814	34.32
20030813	34.38
20030812	33.82
20030811	33.26
20030808	31.78
20030807	31.72
20030806	31.56
20030805	32.43
20030804	33.11
20030801	32.60
20030731	32.73
20030730	32.08
20030729	32.05

Datum	Slot
20030728	32.96
20030725	33.00
20030724	32.48
20030723	33.39
20030722	33.27
20030721	32.55
20030718	33.50
20030717	34.22
20030716	35.13
20030715	35.10
20030714	34.44
20030711	34.63
20030710	34.26
20030709	34.79
20030708	34.93
20030707	34.65
20030703	33.86
20030702	33.58
20030701	32.82
20030630	32.07
20030627	32.60
20030626	32.13
20030625	31.29
20030624	30.92
20030623	31.11
20030620	31.89
20030619	31.54
20030618	32.07
20030617	32.49
20030616	31.70
20030613	31.55
20030612	35.98
20030611	35.82
20030610	35.80
20030609	35.40
20030606	37.29
20030605	37.63
20030604	37.11
20030603	34.93
20030602	35.04
20030530	35.32
20030529	35.20
20030528	35.68
20030527	35.35
20030523	34.63
20030522	34.69
20030521	33.69
20030520	33.50
20030519	33.56
20030516	35.94
20030515	36.38
20030514	36.25
20030513	36.49
20030512	37.10
20030509	36.55
20030508	35.94
20030507	36.87
20030506	37.44
20030505	37.68
20030502	37.92
20030501	36.71
20030430	34.53
20030429	35.24
20030428	35.11
20030425	34.62
20030424	35.73
20030423	35.57
20030422	35.27
20030421	34.72
20030417	34.75
20030416	33.19
20030415	33.88
20030414	33.51
20030411	32.37
20030410	32.41
20030409	31.87
20030408	32.38
20030407	33.12
20030404	32.20
20030403	33.04
20030402	32.86
20030401	30.61
20030331	30.83
20030328	31.79
20030327	31.50
20030326	31.95
20030325	31.67
20030324	30.55
20030321	32.07
20030320	34.07
20030319	33.02
20030318	32.18
20030317	32.18
20030314	30.79
20030313	28.52
20030312	27.49
20030311	26.63
20030310	26.61
20030307	27.02
20030306	26.73
20030305	25.94
20030304	26.43
20030303	26.75
20030228	27.50
20030227	27.21
20030226	27.08
20030225	28.28
20030224	28.36
20030221	29.11
20030220	28.36
20030219	28.26
20030218	28.36
20030214	27.43
20030213	26.93
20030212	26.78
20030211	26.70
20030210	26.63
20030207	26.14
20030206	26.52
20030205	26.52
20030204	26.43
20030203	27.06
20030131	26.42
20030130	26.42
20030129	26.71
20030128	26.68
20030127	25.81
20030124	25.87
20030123	26.81
20030122	25.78
20030121	25.67
20030117	25.86
20030116	27.20
20030115	27.97
20030114	29.11
20030113	28.55
20030110	28.65
20030109	28.24
20030108	27.13
20030107	28.51
20030106	27.51
20030103	26.30
20030102	25.60
20021231	24.80
20021230	24.89
20021227	25.18
20021226	25.69
20021224	26.23
20021223	26.55
20021220	25.74
20021219	25.54
20021218	26.03
20021217	26.84
20021216	26.56
20021213	25.79
20021212	25.87
20021211	25.94
20021210	26.01
20021209	24.86
20021206	26.09
20021205	25.85
20021204	26.18
20021203	27.69
20021202	28.75
20021129	29.53
20021127	29.98
20021126	28.87
20021125	30.28
20021122	29.81
20021121	30.20
20021120	28.40
20021119	27.39
20021118	27.80
20021115	28.95
20021114	28.06
20021113	27.13
20021112	26.47
20021111	24.69
20021108	25.71
20021107	25.58
20021106	26.08
20021105	25.82
20021104	27.38
20021101	24.47
20021031	23.64
20021030	23.65
20021029	22.69
20021028	23.48
20021025	23.75
20021024	24.64
20021023	24.65
20021022	24.02
20021021	24.91
20021018	23.81
20021017	22.93
20021016	22.19
20021015	23.09
20021014	22.60
20021011	21.98
20021010	20.44

Datum	Slot
20021009	18.17
20021008	19.97
20021007	20.01
20021004	20.32
20021003	20.96
20021002	20.00
20021001	19.42
20020930	19.10
20020927	19.74
20020926	19.78
20020925	19.83
20020924	19.58
20020923	18.90
20020920	19.55
20020919	19.63
20020918	19.93
20020917	19.96
20020916	20.20
20020913	20.77
20020912	18.45
20020911	19.18
20020910	19.29
20020909	19.45
20020906	19.26
20020905	18.33
20020904	19.08
20020903	18.42
20020830	20.10
20020829	20.32
20020828	19.98
20020827	20.83
20020826	20.88
20020823	20.48
20020822	20.77
20020821	20.34
20020820	20.18
20020819	20.88
20020816	20.14
20020815	19.94
20020814	19.27
20020813	17.87
20020812	18.10
20020809	17.71
20020808	17.77
20020807	17.62
20020806	17.39
20020805	16.70
20020802	17.45
20020801	16.83
20020731	23.96
20020730	24.94
20020729	25.61
20020726	24.49
20020725	23.43
20020724	25.66
20020723	23.90
20020722	24.55
20020719	24.39
20020718	25.87
20020717	26.88
20020716	26.57
20020715	26.49
20020712	25.56
20020711	25.76
20020710	26.57
20020709	27.22
20020708	27.65
20020705	28.63
20020703	27.04
20020702	26.41
20020701	27.00
20020628	28.50
20020627	27.89
20020626	27.60
20020625	27.48
20020624	27.15
20020621	26.42
20020620	27.80
20020619	27.08
20020618	30.09
20020617	29.73
20020614	31.37
20020613	36.19
20020612	37.31
20020611	37.07
20020610	37.59
20020607	35.88
20020606	35.20
20020605	36.37
20020604	35.84
20020603	35.30
20020531	36.10
20020530	36.53
20020529	35.85
20020528	36.67
20020524	37.67
20020523	37.11
20020522	36.94
20020521	37.15
20020520	39.06
20020517	41.10
20020516	41.70
20020515	42.05
20020514	42.98
20020513	40.74
20020510	38.75
20020509	39.84
20020508	41.41
20020507	36.35
20020506	36.25
20020503	37.50
20020502	37.85
20020501	40.12
20020430	39.96
20020429	37.22
20020426	38.01
20020425	37.91
20020424	36.77
20020423	37.06
20020422	38.78
20020419	39.31
20020418	39.50
20020417	39.49
20020416	40.12
20020415	39.38
20020412	39.04
20020411	36.37
20020410	38.00
20020409	37.64
20020408	38.86
20020405	37.87
20020404	38.31
20020403	38.67
20020402	38.70
20020401	40.62
20020328	40.29
20020327	38.85
20020326	38.71
20020325	38.05
20020322	39.75
20020321	39.11
20020320	38.51
20020319	39.44
20020318	38.68
20020315	39.18
20020314	36.59
20020313	37.53
20020312	38.12
20020311	40.34
20020308	39.05
20020307	38.80
20020306	40.34
20020305	39.98
20020304	40.96
20020301	38.54
20020228	36.38
20020227	37.29
20020226	37.03
20020225	36.29
20020222	35.13
20020221	33.88
20020220	34.94
20020219	34.56
20020215	35.69
20020214	37.01
20020213	37.46
20020212	36.25
20020211	36.50
20020208	35.80
20020207	33.80
20020206	33.94
20020205	34.71
20020204	34.89
20020131	33.70
20020130	34.13
20020129	35.15
20020128	35.17
20020125	34.09
20020124	35.84
20020123	34.68
20020122	34.04
20020118	34.58
20020117	35.95
20020116	35.10
20020115	36.27
20020114	35.60
20020111	36.03
20020110	36.45
20020109	37.63
20020108	36.64
20020107	36.16
20020104	35.90
20020103	33.08
20020102	31.84
20011231	31.05
20011228	32.25
20011227	31.83
20011226	30.67
20011224	30.97
20011221	31.45

Datum	Slot
20011220	30.67
20011219	32.62
20011218	33.00
20011217	31.54
20011214	31.83
20011213	30.63
20011212	31.78
20011211	33.98
20011210	35.72
20011207	36.49
20011206	37.27
20011205	36.64
20011204	34.33
20011203	31.96
20011130	32.08
20011129	33.62
20011128	32.06
20011127	34.24
20011126	34.93
20011123	33.15
20011121	32.19
20011120	32.20
20011119	33.65
20011116	31.90
20011115	31.77
20011114	31.34
20011113	30.67
20011112	29.00
20011109	28.79
20011108	28.96
20011107	30.06
20011106	28.58
20011105	28.25
20011102	26.95
20011101	27.14
20011031	26.40
20011030	28.75
20011029	30.34
20011026	32.68
20011025	33.03
20011024	33.55
20011023	31.27
20011022	31.03
20011019	30.11
20011018	29.18
20011017	28.78
20011016	31.05
20011015	30.99
20011012	31.81
20011011	31.89
20011010	29.29
20011009	28.83
20011008	29.93
20011005	28.89
20011004	28.65
20011003	27.79
20011002	24.38
20011001	24.08
20010928	23.98
20010927	22.84
20010926	23.91
20010925	25.06
20010924	25.29
20010921	25.07
20010920	25.95
20010919	26.10
20010918	30.10
20010917	30.25
20010910	32.87
20010907	32.11
20010906	30.73
20010905	32.20
20010904	32.12
20010831	33.61
20010830	32.74
20010829	33.69
20010828	34.06
20010827	35.88
20010824	35.78
20010823	34.50
20010822	34.58
20010821	33.45
20010820	34.23
20010817	32.76
20010816	34.25
20010815	33.52
20010814	34.50
20010813	35.85
20010810	34.05
20010809	34.77
20010808	34.06
20010807	34.42
20010806	36.76
20010803	37.94
20010802	38.55
20010801	38.61
20010731	37.49
20010730	40.54
20010727	43.06
20010726	43.00
20010725	41.97
20010724	39.98
20010723	40.59
20010720	40.69
20010719	41.88
20010718	40.05
20010717	41.17
20010716	39.43
20010713	40.37
20010712	42.94
20010711	41.44
20010710	42.95
20010709	43.98
20010706	43.36
20010705	44.66
20010703	45.30
20010702	46.95
20010629	47.00
20010628	46.86
20010627	44.35
20010626	44.65
20010625	44.52
20010622	43.58
20010621	45.31
20010620	45.30
20010619	42.75
20010618	40.54
20010615	39.56
20010614	39.01
20010613	40.18
20010612	41.18
20010611	42.29
20010608	42.03
20010607	42.85
20010606	40.87
20010605	41.68
20010604	40.33
20010601	40.58
20010531	39.77
20010530	40.12
20010529	41.68
20010525	44.70
20010524	45.45
20010523	44.47
20010522	46.28
20010521	45.49
20010518	42.51
20010517	43.60
20010516	41.09
20010515	38.79
20010514	39.15
20010511	39.86
20010510	40.28
20010509	41.52
20010508	42.06
20010507	41.17
20010504	41.36
20010503	40.63
20010502	42.83
20010501	44.05
20010430	44.91
20010427	45.62
20010426	44.67
20010425	44.67
20010424	42.73
20010423	42.98
20010420	45.96
20010419	48.05
20010418	45.94
20010417	41.15
20010416	40.83
20010412	41.06
20010411	40.73
20010410	41.36
20010409	35.83
20010406	34.05
20010405	34.90
20010404	29.52
20010403	30.88
20010402	34.00
20010330	34.97
20010329	32.57
20010328	33.97
20010327	36.60
20010326	33.59
20010323	35.69
20010322	36.00
20010321	32.56
20010320	32.81
20010319	31.75
20010316	28.62
20010315	25.00
20010314	26.12
20010313	27.38
20010312	26.00
20010309	26.94
20010308	27.12
20010307	28.69
20010306	28.50
20010305	27.06

Datum	Slot
20010302	27.69
20010301	28.06
20010228	29.06
20010227	30.50
20010226	31.69
20010223	32.62
20010222	30.44
20010221	30.06
20010220	34.25
20010216	36.31
20010215	38.94
20010214	40.06
20010213	37.19
20010212	37.88
20010209	35.38
20010208	35.94
20010207	40.31
20010206	44.00
20010205	45.38
20010202	43.56
20010201	45.44
20010131	43.69
20010130	52.75
20010129	54.00
20010126	58.06
20010125	57.06
20010124	60.12
20010123	59.44
20010122	59.94
20010119	58.25
20010118	56.00
20010117	53.50
20010116	50.88
20010112	50.44
20010111	48.06
20010110	45.75
20010109	49.81
20010108	49.56
20010105	51.50
20010104	53.75
20010103	57.94
20010102	46.73
20001229	58.19
20001228	61.62
20001227	65.50
20001226	65.94
20001222	65.69
20001221	59.81
20001220	57.25
20001219	64.00
20001218	63.56
20001215	62.44
20001214	57.31
20001213	66.19
20001212	70.69
20001211	74.12
20001208	68.38
20001207	63.00
20001206	67.19
20001205	76.69
20001204	68.06
20001201	67.31
20001130	63.38
20001129	64.31
20001128	64.78
20001127	68.81
20001124	75.88
20001122	72.31
20001121	80.00
20001120	76.00
20001117	82.75
20001116	81.50
20001115	81.19
20001114	81.62
20001113	72.06
20001110	77.44
20001109	83.19
20001108	80.25
20001107	82.25
20001106	83.25
20001103	80.69
20001102	80.81
20001101	77.25
20001031	76.06
20001030	69.62
20001027	74.81
20001026	72.44
20001025	67.50
20001024	135.19
20001023	140.56
20001020	140.06
20001019	137.56
20001018	129.06
20001017	132.94
20001016	141.81
20001013	145.12
20001012	130.81
20001011	150.69
20001010	143.69
20001009	149.69
20001006	147.62
20001005	148.50
20001004	158.00
20001003	163.44
20001002	163.00
20000929	155.25
20000928	160.50
20000927	148.38
20000926	151.31
20000925	147.62
20000922	149.56
20000921	157.00
20000920	157.75
20000919	152.88
20000918	142.00
20000915	132.62
20000914	125.38
20000913	125.94
20000912	122.81
20000911	127.25
20000908	133.88
20000907	136.94
20000906	127.50
20000905	133.25
20000901	135.31
20000831	130.00
20000830	129.56
20000825	128.88
20000824	129.50
20000823	126.06
20000822	122.25
20000821	119.88
20000818	122.56
20000817	124.88
20000816	115.94
20000815	120.12
20000814	121.62
20000811	115.56
20000810	112.81
20000809	116.31
20000808	121.44
20000807	122.06
20000804	116.75
20000803	113.75
20000802	116.31
20000801	114.44
20000731	114.50
20000728	111.38
20000727	113.50
20000726	123.94
20000725	126.88
20000724	125.19
20000721	134.69
20000720	137.25
20000719	129.94
20000718	130.94
20000717	135.06
20000714	136.19
20000713	137.88
20000712	140.50
20000711	138.25
20000710	135.38
20000707	137.38
20000706	134.94
20000705	127.69
20000703	127.88
20000630	130.00
20000629	124.25
20000628	124.81
20000627	118.06
20000626	124.69
20000623	117.75
20000622	121.06
20000621	128.81
20000620	131.25
20000619	127.38
20000616	120.25
20000615	124.75
20000614	121.88
20000613	127.19
20000612	121.25
20000608	118.38
20000607	114.31
20000606	115.69
20000605	128.69
20000601	118.50
20000531	112.56
20000530	116.56
20000526	102.81
20000525	104.50
20000524	106.12
20000523	108.94
20000522	109.69
20000519	109.56
20000518	115.00
20000517	120.31
20000516	123.88
20000515	110.00
20000512	108.19
20000511	108.38

« 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%