Van Lanschot koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Van Lanschot

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040727	40.60
20040726	40.50
20040723	41.00
20040722	40.50
20040721	41.00
20040720	40.50
20040719	40.50
20040716	40.50
20040715	40.00
20040714	40.90
20040713	40.02
20040712	40.30
20040709	40.90
20040708	40.00
20040707	40.25
20040706	40.25
20040705	40.60
20040702	40.60
20040701	40.60
20040630	41.00
20040629	40.35
20040628	40.35
20040625	40.30
20040624	41.00
20040623	41.07
20040622	40.30
20040621	40.50
20040618	40.50
20040617	40.75
20040616	40.00
20040615	40.00
20040614	40.00
20040611	40.00
20040610	40.50
20040609	40.50
20040608	40.70
20040607	40.50
20040604	41.00
20040603	41.00
20040602	40.50
20040601	41.00
20040531	40.50
20040528	41.27
20040527	40.50
20040526	41.27
20040525	40.50
20040524	40.42
20040521	40.60
20040520	40.50
20040519	40.50
20040518	40.71
20040517	40.00
20040514	40.70
20040513	41.81
20040512	41.81
20040511	41.20
20040510	41.00
20040507	41.60
20040506	41.55
20040505	42.49
20040504	42.33
20040503	40.85
20040430	41.50
20040429	40.92
20040428	40.90
20040427	41.00
20040426	41.05
20040423	40.90
20040422	40.85
20040421	40.85
20040420	40.90
20040419	41.35
20040416	41.40
20040415	41.00
20040414	41.00
20040413	41.15
20040412	41.00
20040409	41.00
20040408	41.00
20040407	41.00
20040406	41.00
20040405	40.70
20040402	40.30
20040401	40.50
20040331	40.15
20040330	40.55
20040329	40.15
20040326	40.10
20040325	40.50
20040324	40.50
20040323	40.20
20040322	40.14
20040319	40.25
20040318	40.37
20040317	40.10
20040316	40.75
20040315	40.25
20040312	40.40
20040311	41.00
20040310	41.00
20040309	40.95
20040308	40.10
20040305	40.50
20040304	40.01
20040303	40.25
20040302	40.01
20040301	40.00
20040227	40.01
20040226	40.00
20040225	40.00
20040224	40.50
20040223	40.00
20040220	40.00
20040219	40.00
20040218	40.00
20040217	40.50
20040216	39.80
20040213	39.85
20040212	39.65
20040211	40.40
20040210	39.82
20040209	40.50
20040206	39.75
20040205	39.74
20040204	39.74
20040203	39.95
20040202	39.90
20040130	39.80
20040129	40.02
20040128	40.20
20040127	40.98
20040126	40.01
20040123	40.82
20040122	40.20
20040121	40.20
20040120	40.00
20040119	39.80
20040116	40.10
20040115	39.85
20040114	39.71
20040113	40.00
20040112	39.70
20040109	39.75
20040108	39.73
20040107	39.75
20040106	39.65
20040105	39.69
20040102	41.00
20040101	41.45
20031231	41.45
20031230	41.00
20031229	40.22
20031226	39.50
20031225	39.50
20031224	39.50
20031223	39.50
20031222	39.70
20031219	40.00
20031218	40.00
20031217	39.90
20031216	40.01
20031215	39.35
20031212	40.00
20031211	39.25
20031210	38.80
20031209	39.31
20031208	39.50
20031205	39.52
20031204	39.43
20031203	39.45
20031202	39.32
20031201	40.25
20031128	39.25
20031127	38.77
20031126	38.75
20031125	38.80
20031124	39.48
20031121	38.71
20031120	38.71
20031119	39.00
20031118	39.00
20031117	38.77
20031114	39.50
20031113	39.50
20031112	39.40
20031111	38.83
20031110	39.35
20031107	40.00
20031106	39.50
20031105	39.21
20031104	39.80
20031103	39.52
20031031	38.50
20031030	39.49
20031029	39.20
20031028	38.70
20031027	39.00
20031024	39.00
20031023	38.53
20031022	38.60

Datum	Slot
20031021	38.63
20031020	39.07
20031017	39.50
20031016	39.00
20031015	38.71
20031014	39.00
20031013	38.95
20031010	39.00
20031009	39.00
20031008	38.67
20031007	38.21
20031006	38.50
20031003	38.70
20031002	38.05
20031001	38.08
20030930	38.60
20030929	38.50
20030926	38.00
20030925	38.50
20030924	38.50
20030923	38.60
20030922	38.50
20030919	38.50
20030918	38.02
20030917	38.50
20030916	38.50
20030915	38.50
20030912	38.61
20030911	38.10
20030910	37.80
20030909	38.34
20030908	38.25
20030905	38.00
20030904	37.50
20030903	37.50
20030902	37.70
20030901	37.60
20030829	38.00
20030828	37.70
20030827	37.75
20030826	37.25
20030825	37.26
20030822	38.00
20030821	38.25
20030820	38.50
20030819	38.00
20030818	37.90
20030815	38.10
20030814	38.20
20030813	39.50
20030812	39.20
20030811	39.69
20030808	39.20
20030807	38.51
20030806	38.10
20030805	38.10
20030804	38.00
20030801	37.50
20030731	38.14
20030730	37.98
20030729	37.24
20030728	37.05
20030725	37.00
20030724	37.31
20030723	37.20
20030722	37.20
20030721	37.75
20030718	37.05
20030717	37.50
20030716	37.50
20030715	37.20
20030714	37.27
20030711	37.25
20030710	38.00
20030709	38.00
20030708	38.05
20030707	39.00
20030704	38.00
20030703	38.43
20030702	39.25
20030701	39.35
20030630	40.00
20030627	38.00
20030626	38.06
20030625	38.00
20030624	38.76
20030623	37.50
20030620	38.00
20030619	36.60
20030618	35.60
20030617	35.01
20030616	35.25
20030613	34.25
20030612	34.05
20030611	32.56
20030610	33.50
20030609	33.00
20030606	32.54
20030605	33.20
20030604	33.60
20030603	33.50
20030602	33.00
20030530	33.00
20030529	32.70
20030528	32.20
20030527	33.51
20030526	33.60
20030523	33.30
20030522	33.50
20030521	33.00
20030520	33.50
20030519	33.50
20030516	33.55
20030515	33.55
20030514	33.25
20030513	31.98
20030512	32.58
20030509	33.25
20030508	33.00
20030507	32.98
20030506	33.70
20030505	33.28
20030502	32.65
20030501	32.99
20030430	32.99
20030429	32.50
20030428	32.50
20030425	32.50
20030424	32.50
20030423	32.10
20030422	33.20
20030421	33.58
20030418	33.58
20030417	33.58
20030416	32.50
20030415	32.50
20030414	33.00
20030411	33.00
20030410	32.80
20030409	33.20
20030408	33.00
20030407	32.90
20030404	32.60
20030403	32.50
20030402	31.90
20030401	31.50
20030331	31.90
20030328	31.20
20030327	30.80
20030326	30.80
20030325	32.47
20030324	32.02
20030321	32.50
20030320	31.00
20030319	31.00
20030318	31.00
20030317	30.30
20030314	30.70
20030313	30.65
20030312	30.01
20030311	30.01
20030310	30.10
20030307	31.70
20030306	32.12
20030305	32.81
20030304	33.30
20030303	33.70
20030228	34.16
20030227	34.21
20030226	33.70
20030225	34.20
20030224	35.14
20030221	35.40
20030220	35.50
20030219	35.56
20030218	35.55
20030217	36.20
20030214	36.80
20030213	36.45
20030212	36.60
20030211	36.50
20030210	35.70
20030207	35.71
20030206	35.70
20030205	35.72
20030204	35.75
20030203	35.75
20030131	35.90
20030130	36.05
20030129	36.00
20030128	36.95
20030127	37.05
20030124	37.00
20030123	36.90
20030122	37.56
20030121	38.00
20030120	38.00
20030117	38.00
20030116	38.00
20030115	38.10

Datum	Slot
20030114	38.10
20030113	37.70
20030110	38.45
20030109	38.35
20030108	38.50
20030107	38.10
20030106	38.50
20030103	38.94
20030102	38.98
20030101	40.17
20021231	40.17
20021230	39.00
20021227	38.00
20021226	38.95
20021225	38.95
20021224	38.95
20021223	38.00
20021220	37.50
20021219	37.50
20021218	37.15
20021217	37.15
20021216	38.00
20021213	37.60
20021212	37.50
20021211	38.30
20021210	36.73
20021209	37.50
20021206	37.89
20021205	37.50
20021204	37.00
20021203	37.00
20021202	38.00
20021129	37.50
20021128	36.00
20021127	35.30
20021126	34.95
20021125	35.01
20021122	36.00
20021121	34.95
20021120	35.50
20021119	34.75
20021118	35.70
20021115	36.00
20021114	36.20
20021113	36.20
20021112	36.95
20021111	36.07
20021108	36.10
20021107	36.50
20021106	36.03
20021105	36.03
20021104	36.90
20021101	36.50
20021031	36.05
20021030	36.50
20021029	36.20
20021028	36.69
20021025	37.32
20021024	37.83
20021023	38.50
20021022	38.50
20021021	38.70
20021018	38.80
20021017	37.50
20021016	37.00
20021015	36.80
20021014	36.80
20021011	37.50
20021010	36.95
20021009	37.50
20021008	37.50
20021007	37.00
20021004	37.00
20021003	37.62
20021002	37.10
20021001	37.50
20020930	38.24
20020927	37.78
20020926	35.80
20020925	35.84
20020924	35.20
20020923	35.00
20020920	35.25
20020919	35.25
20020918	35.01
20020917	35.60
20020916	36.99
20020913	37.52
20020912	38.70
20020911	38.90
20020910	39.50
20020909	38.75
20020906	38.82
20020905	39.00
20020904	39.50
20020903	39.50
20020902	39.50
20020830	39.50
20020829	39.50
20020828	39.80
20020827	39.80
20020826	40.20
20020823	40.25
20020822	40.95
20020821	39.80
20020820	39.60
20020819	40.15
20020816	39.60
20020815	39.80
20020814	39.60
20020813	39.60
20020812	39.60
20020809	39.60
20020808	39.60
20020807	39.80
20020806	39.60
20020805	39.50
20020802	39.50
20020801	39.50
20020731	39.50
20020730	40.00
20020729	39.55
20020726	39.55
20020725	40.10
20020724	40.00
20020723	42.05
20020722	42.05
20020719	42.45
20020718	42.00
20020717	42.00
20020716	42.00
20020715	42.00
20020712	42.05
20020711	42.05
20020710	42.10
20020709	42.50
20020708	42.15
20020705	42.15
20020704	42.50
20020703	42.25
20020702	42.25
20020701	42.50
20020628	42.20
20020627	42.50
20020626	42.50
20020625	42.50
20020624	43.00
20020621	42.50
20020620	42.50
20020619	42.50
20020618	43.20
20020617	43.20
20020614	42.50
20020613	42.50
20020612	42.60
20020611	42.60
20020610	42.50
20020607	42.50
20020606	42.50
20020605	42.35
20020604	42.35
20020603	42.50
20020531	42.50
20020530	42.50
20020529	42.50
20020528	42.50
20020527	42.50
20020524	43.00
20020523	43.00
20020522	42.50
20020521	42.02
20020520	41.00
20020517	40.60
20020516	41.50
20020515	41.00
20020514	41.00
20020513	41.00
20020510	41.11
20020509	41.00
20020508	40.87
20020507	40.75
20020506	40.00
20020503	40.80
20020502	40.85
20020501	39.50
20020430	39.50
20020429	40.00
20020426	39.55
20020425	39.71
20020424	39.25
20020423	39.00
20020422	39.00
20020419	39.25
20020418	39.55
20020417	39.25
20020416	40.00
20020415	40.00
20020412	40.00
20020411	40.00
20020410	40.00

Datum	Slot
20020409	40.00
20020408	40.00
20020405	40.00
20020404	40.00
20020403	40.20
20020402	40.00
20020401	40.45
20020329	40.45
20020328	40.45
20020327	40.45
20020326	40.00
20020325	40.00
20020322	40.40
20020321	40.50
20020320	39.90
20020319	40.40
20020318	40.00
20020315	40.00
20020314	40.00
20020313	40.00
20020312	40.00
20020311	40.00
20020308	40.00
20020307	40.00
20020306	40.00
20020305	40.96
20020304	42.50
20020301	39.01
20020228	39.60
20020227	39.60
20020226	39.50
20020225	39.50
20020222	39.40
20020221	39.50
20020220	39.50
20020219	39.35
20020218	39.40
20020215	39.40
20020214	39.50
20020213	39.50
20020212	39.40
20020211	39.40
20020208	39.41
20020207	39.40
20020206	39.40
20020205	39.36
20020204	39.40
20020201	39.40
20020131	39.00
20020130	39.00
20020129	39.30
20020128	39.10
20020125	39.10
20020124	39.00
20020123	39.05
20020122	39.05
20020121	39.00
20020118	39.00
20020117	39.02
20020116	39.02
20020115	39.00
20020114	39.50
20020111	40.00
20020110	39.30
20020109	39.70
20020108	40.00
20020107	39.00
20020104	38.00
20020103	38.57
20020102	38.00
20020101	40.00
20011231	40.00
20011228	40.00
20011227	39.00
20011226	38.91
20011225	38.91
20011224	38.91
20011221	39.15
20011220	39.00
20011219	40.00
20011218	40.20
20011217	39.80
20011214	39.00
20011213	39.33
20011212	38.75
20011211	38.75
20011210	38.61
20011207	39.11
20011206	39.11
20011205	38.50
20011204	38.25
20011203	38.00
20011130	38.00
20011129	38.00
20011128	38.25
20011127	38.00
20011126	38.89
20011123	39.49
20011122	38.00
20011121	37.50
20011120	37.70
20011119	37.10
20011116	36.95
20011115	36.50
20011114	36.50
20011113	35.05
20011112	35.50
20011109	35.50
20011108	35.02
20011107	35.54
20011106	35.01
20011105	35.01
20011102	35.10
20011101	35.20
20011031	35.50
20011030	34.65
20011029	34.90
20011026	35.50
20011025	35.50
20011024	35.50
20011023	35.00
20011022	35.00
20011019	35.00
20011018	35.00
20011017	35.00
20011016	34.90
20011015	34.90
20011012	34.60
20011011	35.00
20011010	35.00
20011009	35.30
20011008	34.50
20011005	34.55
20011004	34.00
20011003	33.10
20011002	33.00
20011001	32.95
20010928	33.05
20010927	33.05
20010926	32.30
20010925	32.25
20010924	31.05
20010921	27.85
20010920	30.50
20010919	32.60
20010918	32.95
20010917	33.60
20010914	35.10
20010913	36.50
20010912	35.60
20010911	37.50
20010910	38.15
20010907	38.90
20010906	39.50
20010905	39.65
20010904	39.80
20010903	40.05
20010831	41.00
20010830	41.00
20010829	40.15
20010828	39.95
20010827	40.00
20010824	40.00
20010823	41.75
20010822	41.90
20010821	41.80
20010820	41.95
20010817	42.45
20010816	42.00
20010815	41.95
20010814	42.00
20010813	41.80
20010810	42.35
20010809	43.50
20010808	43.60
20010807	43.60
20010806	43.75
20010803	43.60
20010802	43.70
20010801	43.75
20010731	43.80
20010730	43.90
20010727	43.60
20010726	43.55
20010725	43.75
20010724	43.50
20010723	43.50
20010720	43.45
20010719	43.50
20010718	43.45
20010717	44.00
20010716	44.40
20010713	44.85
20010712	44.85
20010711	44.80
20010710	44.75
20010709	44.30
20010706	44.30
20010705	44.00
20010704	44.20

Datum	Slot
20010703	44.00
20010702	43.50
20010629	43.50
20010628	43.50
20010627	43.50
20010626	44.00
20010625	43.00
20010622	41.95
20010621	42.05
20010620	44.25
20010619	45.50
20010618	45.60
20010615	46.00
20010614	46.00
20010613	45.80
20010612	46.70
20010611	47.50
20010608	48.00
20010607	48.00
20010606	48.00
20010605	48.30
20010604	48.05
20010601	48.05
20010531	48.10
20010530	48.40
20010529	49.50
20010528	48.70
20010525	49.10
20010524	49.70
20010523	50.00
20010522	48.05
20010521	46.00
20010518	45.90
20010517	46.00
20010516	46.00
20010515	46.00
20010514	46.00
20010511	45.50
20010510	45.50
20010509	46.00
20010508	46.25
20010507	46.05
20010504	46.05
20010503	45.85
20010502	45.50
20010501	45.50
20010430	45.90
20010427	45.90
20010426	45.50
20010425	45.60
20010424	45.60
20010423	45.80
20010420	45.75
20010419	45.75
20010418	46.00
20010417	45.50
20010416	45.80
20010413	45.80
20010412	45.80
20010411	45.80
20010410	45.75
20010409	45.65
20010406	45.85
20010405	45.95
20010404	45.75
20010403	46.00
20010402	45.90
20010330	45.85
20010329	46.00
20010328	46.00
20010327	45.80
20010326	45.65
20010323	45.60
20010322	45.80
20010321	46.20
20010320	47.00
20010319	48.00
20010316	49.00
20010315	49.05
20010314	50.00
20010313	50.00
20010312	50.00
20010309	50.15
20010308	49.95
20010307	49.70
20010306	49.50
20010305	49.10
20010302	49.90
20010301	50.05
20010228	50.20
20010227	50.20
20010226	50.20
20010223	50.20
20010222	50.20
20010221	50.20
20010220	50.20
20010219	50.20
20010216	50.15
20010215	50.20
20010214	50.10
20010213	50.10
20010212	50.10
20010209	50.10
20010208	50.15
20010207	50.15
20010206	50.15
20010205	50.35
20010202	50.35
20010201	50.15
20010131	50.30
20010130	50.05
20010129	50.10
20010126	50.05
20010125	50.05
20010124	50.00
20010123	50.00
20010122	50.15
20010119	50.00
20010118	50.10
20010117	50.00
20010116	50.00
20010115	50.00
20010112	49.95
20010111	49.70
20010110	49.65
20010109	49.75
20010108	50.00
20010105	49.55
20010104	50.00
20010103	49.45
20010102	48.50
20010101	49.20
20001229	49.20
20001228	48.50
20001227	48.50
20001226	48.50
20001225	48.50
20001222	48.50
20001221	49.25
20001220	49.00
20001219	49.40
20001218	49.00
20001215	50.00
20001214	49.00
20001213	49.85
20001212	50.00
20001211	49.35
20001208	49.90
20001207	49.05
20001206	49.60
20001205	50.00
20001204	49.80
20001201	49.90
20001130	50.15
20001129	50.00
20001128	50.05
20001127	49.75
20001124	50.25
20001123	49.55
20001122	49.70
20001121	50.20
20001120	49.90
20001117	49.65
20001116	49.65
20001115	50.00
20001114	50.00
20001113	50.00
20001110	50.00
20001109	49.70
20001108	49.65
20001107	49.65
20001106	49.65
20001103	50.35
20001102	50.25
20001101	49.85
20001031	50.00
20001030	50.00
20001027	49.70
20001026	49.80
20001025	49.90
20001024	49.55
20001023	49.65
20001020	49.90
20001019	49.55
20001018	49.55
20001017	49.55
20001016	50.35
20001013	49.55
20001012	49.80
20001011	49.20
20001010	49.55
20001009	49.35
20001006	50.25
20001005	50.00
20001004	50.25
20001003	50.05
20001002	49.85
20000929	49.95
20000928	49.00
20000927	49.30

« 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%
Fortis	9,16	-2,21%