KOERS: Arcadis
Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry
« minder «
DatumSlot
2004083011.15
2004082711.14
2004082611.20
2004082511.05
2004082411.25
2004082311.15
2004082011.06
2004081911.17
2004081811.02
2004081711.23
2004081611.15
2004081311.05
2004081211.25
2004081111.28
2004081011.15
2004080911.40
2004080611.30
2004080511.36
2004080411.39
2004080311.35
2004080211.36
2004073011.34
2004072911.30
2004072811.35
2004072711.38
2004072611.35
2004072311.27
2004072211.25
2004072111.30
2004072011.28
2004071911.21
2004071611.25
2004071511.20
2004071411.20
2004071311.15
2004071211.19
2004070911.25
2004070811.20
2004070710.92
2004070611.00
2004070511.03
2004070211.06
2004070111.06
2004063011.26
2004062911.24
2004062811.20
2004062511.34
2004062411.33
2004062311.40
2004062211.42
2004062111.43
2004061811.42
2004061711.49
2004061611.46
2004061511.59
2004061411.60
2004061111.61
2004061011.45
2004060911.60
2004060811.10
2004060711.50
2004060411.43
2004060311.47
2004060211.52
2004060111.55
2004053111.60
2004052811.50
2004052711.32
2004052611.40
2004052510.80
2004052410.80
2004052110.69
2004052010.49
2004051910.40
2004051810.30
2004051710.34
2004051410.85
2004051311.40
2004051211.36
2004051111.64
2004051011.25
2004050711.42
2004050611.40
2004050511.45
2004050411.46
2004050311.62
2004043011.46
2004042911.73
2004042811.90
2004042711.84
2004042611.85
2004042311.85
2004042211.99
2004042111.98
2004042012.02
2004041911.71
2004041611.80
2004041511.74
2004041411.70
2004041311.69
2004041211.45
2004040911.45
2004040811.45
2004040711.35
2004040611.14
2004040510.69
2004040210.44
2004040110.45
2004033110.25
2004033010.44
2004032910.40
2004032610.30
2004032510.20
2004032410.20
2004032310.20
2004032210.20
2004031910.30
2004031810.30
2004031710.10
2004031610.10
200403159.98
200403129.89
200403119.80
2004031010.00
2004030910.09
2004030810.00
200403059.90
200403049.90
200403039.87
200403029.89
200403019.80
200402279.82
200402269.85
200402259.85
200402249.82
200402239.84
200402209.90
200402199.83
200402189.78
200402179.80
200402169.83
200402139.75
200402129.85
200402119.80
200402109.81
200402099.85
200402069.42
200402059.50
200402049.55
200402039.46
200402029.50
200401309.50
200401299.46
200401289.50
200401279.50
200401269.50
200401239.50
200401229.48
200401219.75
200401209.66
200401199.90
200401169.92
200401159.90
200401149.90
200401139.75
200401129.73
200401099.70
200401089.75
200401079.50
200401069.75
200401059.40
200401029.35
200401019.34
200312319.34
200312309.15
200312298.80
200312268.95
200312258.95
200312248.95
200312238.95
200312228.94
200312198.76
200312188.90
200312178.86
200312168.80
200312158.86
200312128.89
200312118.85
200312108.89
200312098.95
200312088.90
200312059.00
200312049.00
200312038.97
200312028.91
200312019.10
200311289.10
200311279.00
200311269.00
200311259.12
DatumSlot
200311248.70
200311218.65
200311208.60
200311198.52
200311188.52
200311178.50
200311148.73
200311138.78
200311128.75
200311118.50
200311108.50
200311078.53
200311068.50
200311058.52
200311048.58
200311038.20
200310318.35
200310308.45
200310298.45
200310288.47
200310278.49
200310248.55
200310238.15
200310228.35
200310218.50
200310208.40
200310178.51
200310168.51
200310158.50
200310148.35
200310138.56
200310108.40
200310098.36
200310088.25
200310078.16
200310068.00
200310038.11
200310027.95
200310018.14
200309307.60
200309298.00
200309268.00
200309258.00
200309248.20
200309238.05
200309228.20
200309198.24
200309188.08
200309178.24
200309168.40
200309158.37
200309128.33
200309118.29
200309108.10
200309098.34
200309088.20
200309058.20
200309048.30
200309038.33
200309028.10
200309018.10
200308297.90
200308287.58
200308277.58
200308267.60
200308257.75
200308227.85
200308217.85
200308207.70
200308197.80
200308187.99
200308157.85
200308147.99
200308138.03
200308128.31
200308118.64
200308089.00
200308078.99
200308068.97
200308059.00
200308048.82
200308019.00
200307318.79
200307308.80
200307298.93
200307288.75
200307258.55
200307248.60
200307238.80
200307228.70
200307218.78
200307188.95
200307178.90
200307168.75
200307159.00
200307148.90
200307119.00
200307108.82
200307098.82
200307089.00
200307079.00
200307048.60
200307038.68
200307028.75
200307018.60
200306308.82
200306279.00
200306269.20
200306259.25
200306249.34
200306239.45
200306209.45
200306199.59
200306189.70
200306179.41
200306169.41
200306139.46
200306129.76
2003061110.00
2003061010.29
2003060910.50
2003060610.30
2003060510.45
2003060410.20
200306039.80
200306029.60
200305309.40
200305299.35
200305289.50
200305279.45
200305269.30
200305239.20
200305229.10
200305218.50
200305208.81
200305198.88
200305168.98
200305158.93
200305149.10
200305139.00
200305129.10
200305099.00
200305089.00
200305079.00
200305068.96
200305058.95
200305028.55
200305018.10
200304308.10
200304298.05
200304288.00
200304257.80
200304247.80
200304237.90
200304227.70
200304217.70
200304187.70
200304177.70
200304167.55
200304157.50
200304147.35
200304117.38
200304107.21
200304097.24
200304086.90
200304076.86
200304046.85
200304036.85
200304026.80
200304016.41
200303316.43
200303286.60
200303277.00
200303267.00
200303256.94
200303247.00
200303217.00
200303206.91
200303196.91
200303187.00
200303177.00
200303146.95
200303136.68
200303126.47
200303116.75
200303106.85
200303076.90
200303067.20
200303057.50
200303047.59
200303037.62
200302287.81
200302277.81
200302267.90
200302258.09
200302248.25
200302218.38
200302208.40
200302198.40
200302188.43
DatumSlot
200302178.50
200302148.45
200302138.25
200302128.25
200302118.20
200302108.16
200302078.20
200302068.26
200302058.30
200302048.30
200302038.30
200301318.30
200301308.35
200301298.35
200301288.30
200301278.40
200301248.40
200301238.40
200301228.45
200301218.66
200301208.66
200301178.65
200301168.75
200301158.62
200301148.70
200301138.60
200301108.47
200301098.22
200301088.10
200301078.15
200301067.95
200301037.95
200301027.95
200301017.94
200212317.94
200212307.95
200212278.05
200212268.00
200212258.00
200212248.00
200212238.00
200212208.00
200212198.19
200212188.19
200212178.23
200212168.31
200212138.65
200212128.55
200212118.55
200212108.60
200212098.55
200212068.60
200212058.54
200212048.75
200212038.60
200212028.70
200211298.59
200211288.61
200211278.65
200211268.50
200211258.93
200211228.80
200211218.80
200211208.85
200211198.77
200211188.82
200211159.00
200211149.00
200211138.82
200211128.97
200211118.90
200211089.00
200211078.80
200211068.90
200211059.15
200211049.60
200211019.40
200210319.40
200210309.19
200210298.90
200210288.95
200210258.95
200210248.95
200210238.85
200210229.00
200210218.85
200210189.00
200210178.80
200210168.90
200210158.90
200210148.80
200210118.90
200210108.83
200210098.80
200210088.80
200210079.00
200210049.00
200210039.08
200210029.09
200210019.11
200209308.74
200209278.70
200209268.83
200209258.51
200209248.40
200209238.65
200209208.70
200209199.00
200209189.00
200209179.20
200209169.41
200209139.30
200209129.30
200209119.20
200209109.05
200209099.20
200209069.20
200209059.20
200209049.19
200209039.05
200209029.22
200208309.19
200208299.04
200208289.08
200208279.21
200208269.20
200208238.60
200208228.55
200208218.59
200208208.55
200208198.50
200208168.15
200208158.30
200208148.31
200208138.50
200208128.50
200208098.50
200208088.65
200208078.30
200208068.57
200208058.55
200208028.70
200208018.62
200207318.70
200207308.65
200207298.75
200207268.69
200207258.80
200207248.59
200207238.79
200207228.91
200207199.00
200207189.00
200207179.05
200207169.00
200207159.84
2002071210.05
2002071110.25
2002071010.30
2002070910.50
2002070810.53
2002070510.30
2002070410.45
2002070310.20
2002070210.05
2002070110.10
200206289.95
200206279.84
200206269.75
200206259.80
200206249.86
2002062110.00
2002062010.06
2002061910.10
2002061810.15
2002061710.00
200206149.90
2002061310.35
2002061210.62
2002061110.80
2002061010.80
2002060710.85
2002060610.85
2002060510.95
2002060410.90
2002060311.08
2002053111.09
2002053011.00
2002052911.00
2002052811.00
2002052711.15
2002052411.10
2002052311.00
2002052210.95
2002052111.00
2002052011.19
2002051710.79
2002051611.00
2002051510.85
2002051410.70
DatumSlot
2002051310.70
2002051010.70
2002050910.70
2002050810.70
2002050710.68
2002050610.70
2002050310.60
2002050210.70
2002050110.73
2002043010.73
2002042910.50
2002042610.52
2002042510.60
2002042410.75
2002042310.65
2002042210.50
2002041910.60
2002041810.63
2002041710.50
2002041610.55
2002041510.50
2002041210.55
2002041110.40
2002041010.50
2002040910.50
2002040810.35
2002040510.45
2002040410.47
2002040310.50
2002040210.50
2002040110.50
2002032910.50
2002032810.50
2002032710.50
2002032610.50
2002032510.65
2002032210.50
2002032110.50
2002032010.46
2002031910.60
200203189.99
200203159.86
200203149.95
200203139.85
2002031210.00
2002031110.00
200203089.75
200203079.70
200203069.60
200203059.75
200203049.95
200203019.95
200202289.85
200202279.80
200202269.90
200202259.85
200202229.70
2002022110.20
2002022010.00
2002021910.15
2002021810.25
2002021510.35
2002021410.25
2002021310.00
2002021210.00
2002021110.00
200202089.78
200202079.95
200202069.90
2002020510.10
200202049.90
200202019.87
200201319.90
200201309.60
200201299.60
200201289.80
200201259.75
200201249.65
200201239.70
200201229.65
200201219.70
200201189.65
200201179.65
200201169.66
200201159.70
200201149.70
200201119.63
200201109.80
2002010910.00
2002010810.05
200201079.75
200201049.50
200201039.49
200201029.40
200201019.35
200112319.35
200112289.35
200112279.40
200112269.10
200112259.10
200112249.10
200112219.30
200112209.30
200112199.35
200112189.25
200112179.25
200112149.30
200112139.30
200112129.32
200112119.15
200112109.20
200112079.24
200112069.05
200112059.20
200112049.05
200112039.25
200111309.15
200111299.17
200111289.00
200111279.20
200111269.20
200111239.00
200111229.05
200111219.20
200111209.45
200111199.45
200111169.20
200111159.20
200111149.20
200111139.35
200111129.05
200111099.02
200111089.00
200111078.81
200111068.93
200111058.82
200111028.80
200111019.00
200110319.00
200110309.00
200110299.00
200110269.05
200110259.05
200110249.15
200110239.05
200110229.35
200110199.45
200110188.85
200110178.85
200110168.80
200110158.80
200110129.10
200110118.90
200110109.10
200110098.80
200110088.90
200110059.10
200110049.10
200110038.80
200110028.80
200110019.10
200109288.45
200109278.45
200109268.45
200109258.40
200109248.40
200109218.50
200109208.50
200109198.90
200109188.70
200109178.40
200109148.60
200109138.40
200109128.50
200109118.00
200109108.35
200109078.50
200109069.10
200109058.90
200109048.90
200109039.00
200108319.05
200108309.20
200108299.00
200108289.00
200108279.00
200108249.15
200108239.00
200108229.10
200108219.10
200108209.20
200108179.05
200108169.20
200108159.30
200108149.45
200108139.20
200108109.10
200108099.10
200108089.05
200108079.10
DatumSlot
200108069.10
200108039.00
200108028.90
200108018.90
200107318.95
200107308.85
200107278.85
200107268.85
200107258.80
200107248.80
200107238.85
200107208.85
200107198.85
200107189.00
200107179.00
200107169.00
200107139.00
200107129.00
200107119.00
200107109.20
200107099.00
200107069.20
200107059.00
200107048.95
200107039.05
200107028.80
200106298.80
200106288.90
200106278.90
200106269.00
200106259.00
200106229.00
200106218.90
200106208.75
200106199.10
200106189.10
200106159.40
200106149.10
200106139.40
200106129.40
200106119.20
200106089.40
200106079.25
200106069.40
200106059.40
200106049.40
200106019.40
200105319.25
200105309.40
200105299.20
200105289.30
200105259.30
200105249.20
200105239.50
200105229.50
200105219.40
200105189.45
200105179.40
200105169.60
200105159.75
200105149.60
200105119.55
200105109.60
200105099.60
200105089.50
200105079.10
200105049.10
200105039.30
200105029.30
200105019.30
200104309.30
200104279.30
200104269.30
200104259.05
200104249.20
200104239.20
200104209.10
200104199.10
200104189.00
200104179.30
200104169.40
200104139.40
200104129.40
200104119.25
200104109.20
200104099.15
200104069.00
200104059.20
200104048.80
200104038.75
200104029.20
200103308.90
200103299.05
200103289.00
200103279.00
200103269.20
200103239.30
200103228.65
200103218.75
200103208.80
200103198.60
200103168.85
200103158.80
200103149.00
200103139.00
200103129.40
200103099.40
200103089.25
200103079.25
200103069.35
200103059.00
200103029.30
200103019.30
200102289.25
200102279.25
200102269.30
200102239.50
200102229.50
200102219.50
200102209.70
200102199.70
200102169.50
200102159.50
200102149.55
200102139.25
200102129.65
200102099.55
200102089.50
200102079.25
200102069.00
200102059.15
200102029.20
200102019.35
200101319.30
200101309.40
200101299.00
200101269.15
200101259.15
200101249.00
200101239.00
200101229.00
200101199.10
200101189.00
200101179.00
200101169.00
200101159.00
200101128.85
200101118.65
200101108.50
200101098.60
200101088.55
200101058.40
200101048.70
200101038.60
200101028.70
200101018.55
200012298.55
200012288.40
200012278.50
200012268.50
200012258.50
200012228.50
200012218.40
200012208.40
200012198.65
200012188.45
200012158.60
200012148.80
200012138.70
200012128.65
200012118.75
200012088.90
200012078.75
200012068.70
200012058.70
200012048.75
200012018.75
200011308.75
200011298.75
200011288.70
200011278.75
200011248.65
200011238.65
200011228.75
200011218.70
200011208.80
200011179.00
200011169.10
200011159.00
200011149.00
200011138.90
200011108.75
200011098.45
200011088.60
200011078.60
200011068.90
200011038.70
200011028.55
200011018.55
200010318.55

« minder «
Stijgers: Hoogste omzet:
Beter Bed...9,992,04%
Vedior15,631,96%
Corporate...9,151,78%
Vastned O...16,021,65%
UNIBAIL R...141,171,50%
Unilever8761189
Fortis8322346
ING6938456
Royal Dut...6238071
Aegon4180162
Dalers: Laagste omzet:
Macintosh12,00-5,44%
ASMI17,00-5,24%
Moolen ho...4,81-4,18%
Wereldhave7,52-4,08%
Arcadis7,27-3,84%
Eriks Groep...716
Van Lanschot...877
Hunter Douglas...1510
Ballast Nedam...2123
Tele Atlas2205
AEX390,83-1,60%
AMX560,07-2,00%
BEL3.018,06-1,57%
BSE 2014.508,29-2,62%
CAC 404.235,59-1,59%
DAX6.190,29-1,42%
Dow Jones11.188,23-2,99%
FTSE5.285,50-1,43%
HangSeng19.933,28-2,24%
Jakarta2.014,31-2,94%
KLSE1.072,49-1,16%
Nasdaq2.259,04-3,20%
Nikkei12.212,23-2,75%
S&P1.236,82-2,99%
Shanghai2.202,45-3,29%
Straits T2.568,00-2,21%
Taiwan6.307,28-1,64%
Thailand2.568,00-2,21%


Realtime AEX Grafiek
aex grafiek
Aegon7,89-2,25%
Ahold8,71-0,23%
Akzo nobel41,07-1,27%
Arcelor ...44,65-3,44%
ASML15,11-2,33%
Corio53,65-0,59%
Corporat...9,151,78%
DSM37,99-0,08%
Elsevier10,940,08%
Fortis9,16-2,21%
Hagemeyer4,82-0,21%
Heineken31,920,41%
ING20,51-2,08%