C.H. ROBINSON koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: C.H. ROBINSON

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040817	42.19
20040816	41.83
20040813	41.60
20040812	42.03
20040811	42.93
20040810	42.97
20040809	42.02
20040806	41.22
20040805	42.84
20040804	44.09
20040803	44.03
20040802	44.23
20040730	43.73
20040729	44.01
20040728	43.26
20040727	43.25
20040726	43.61
20040723	43.91
20040722	44.37
20040721	44.52
20040720	46.63
20040719	45.82
20040716	45.34
20040715	45.99
20040714	45.31
20040713	45.42
20040712	45.14
20040709	45.17
20040708	44.71
20040707	45.92
20040706	45.45
20040702	45.54
20040701	45.52
20040630	45.84
20040629	45.21
20040628	45.64
20040625	44.92
20040624	43.70
20040623	44.17
20040622	43.26
20040621	42.59
20040618	43.00
20040617	42.99
20040616	43.11
20040615	43.14
20040614	42.37
20040610	42.77
20040609	42.50
20040608	43.03
20040607	42.31
20040604	41.67
20040603	41.51
20040602	42.06
20040601	41.90
20040528	41.58
20040527	41.13
20040526	41.27
20040525	41.61
20040524	39.99
20040521	39.72
20040520	39.06
20040519	38.96
20040518	39.54
20040517	39.63
20040514	40.18
20040513	40.31
20040512	40.47
20040511	40.25
20040510	40.85
20040507	41.22
20040506	41.42
20040505	41.36
20040504	40.91
20040503	41.54
20040430	41.04
20040429	41.24
20040428	41.42
20040427	41.74
20040426	41.53
20040423	41.89
20040422	41.98
20040421	41.55
20040420	41.99
20040419	42.07
20040416	41.65
20040415	41.95
20040414	41.80
20040413	41.85
20040412	42.44
20040408	42.11
20040407	43.17
20040406	43.85
20040405	43.58
20040402	43.31
20040401	42.58
20040331	41.50
20040330	41.44
20040329	40.92
20040326	40.70
20040325	41.04
20040324	40.58
20040323	39.14
20040322	37.62
20040319	38.29
20040318	39.28
20040317	39.29
20040316	38.53
20040315	38.70
20040312	39.73
20040311	38.78
20040310	38.90
20040309	39.73
20040308	39.67
20040305	39.99
20040304	40.07
20040303	39.82
20040302	39.90
20040301	40.33
20040227	39.61
20040226	39.86
20040225	39.78
20040224	39.69
20040223	39.28
20040220	39.93
20040219	39.38
20040218	39.37
20040217	39.83
20040213	39.78
20040212	40.38
20040211	41.06
20040210	40.68
20040209	40.17
20040206	40.30
20040205	39.40
20040204	40.09
20040203	38.62
20040202	38.28
20040130	37.91
20040129	38.30
20040128	37.89
20040127	38.27
20040126	39.10
20040123	39.12
20040122	38.72
20040121	39.05
20040120	38.84
20040116	38.42
20040115	37.24
20040114	37.58
20040113	37.70
20040112	37.57
20040109	37.78
20040108	38.30
20040107	38.27
20040106	38.98
20040105	38.76
20040102	37.93
20031231	37.91
20031230	38.18
20031229	38.04
20031226	37.22
20031224	37.40
20031223	37.50
20031222	37.25
20031219	36.99
20031218	37.55
20031217	37.64
20031216	37.95
20031215	38.17
20031212	38.95
20031211	39.77
20031210	38.99
20031209	38.70
20031208	39.40
20031205	38.39
20031204	39.06
20031203	38.72
20031202	39.46
20031201	40.96
20031128	39.38
20031126	39.10
20031125	38.98
20031124	38.92
20031121	38.33
20031120	38.34
20031119	38.93
20031118	38.43
20031117	39.20
20031114	40.30
20031113	42.52
20031112	42.10
20031111	40.85
20031110	41.38
20031107	41.30
20031106	40.89
20031105	40.39
20031104	40.39
20031103	40.36
20031031	39.35
20031030	39.24

Datum	Slot
20031029	39.48
20031028	40.17
20031027	39.57
20031024	39.66
20031023	38.80
20031022	38.85
20031021	40.13
20031020	40.22
20031017	39.46
20031016	40.19
20031015	39.77
20031014	40.06
20031013	39.92
20031010	39.37
20031009	39.18
20031008	38.50
20031007	38.94
20031006	38.74
20031003	39.00
20031002	38.38
20031001	38.67
20030930	37.25
20030929	37.96
20030926	37.27
20030925	37.42
20030924	37.90
20030923	39.44
20030922	38.80
20030919	39.61
20030918	40.89
20030917	39.20
20030916	40.04
20030915	38.89
20030912	38.71
20030911	38.56
20030910	38.40
20030909	38.66
20030908	38.90
20030905	38.12
20030904	39.06
20030903	39.25
20030902	38.92
20030828	37.67
20030827	36.78
20030826	36.91
20030825	36.89
20030822	37.23
20030821	37.78
20030820	37.06
20030819	37.41
20030818	37.47
20030815	37.50
20030814	37.57
20030813	37.23
20030812	37.50
20030811	36.91
20030808	36.26
20030807	36.12
20030806	35.75
20030805	36.07
20030804	36.36
20030801	36.10
20030731	36.92
20030730	36.70
20030729	36.80
20030728	36.37
20030725	36.73
20030724	35.95
20030723	36.10
20030722	37.19
20030721	37.00
20030718	37.75
20030717	37.41
20030716	38.00
20030715	37.45
20030714	37.75
20030711	37.06
20030710	36.86
20030709	37.01
20030708	36.84
20030707	35.76
20030703	34.81
20030702	35.40
20030701	35.41
20030630	35.44
20030627	35.69
20030626	35.51
20030625	35.11
20030624	34.83
20030623	35.25
20030620	34.50
20030619	34.58
20030618	35.00
20030617	35.02
20030616	35.47
20030613	35.00
20030612	35.35
20030611	35.54
20030610	35.90
20030609	35.16
20030606	35.57
20030605	36.86
20030604	37.45
20030603	36.74
20030602	37.05
20030530	37.26
20030529	36.30
20030528	36.43
20030527	36.15
20030523	35.93
20030522	35.93
20030521	35.97
20030520	35.83
20030519	35.95
20030516	36.91
20030515	37.61
20030514	37.66
20030513	38.04
20030512	38.42
20030509	37.90
20030508	37.48
20030507	37.82
20030506	37.81
20030505	37.54
20030502	36.47
20030501	36.18
20030430	36.79
20030429	37.05
20030428	36.93
20030425	36.14
20030424	36.50
20030423	36.80
20030422	35.81
20030421	35.04
20030417	35.13
20030416	34.22
20030415	34.99
20030414	34.44
20030411	33.77
20030410	34.05
20030409	33.94
20030408	34.52
20030407	34.03
20030404	33.87
20030403	33.40
20030402	33.64
20030401	32.78
20030331	32.70
20030328	33.00
20030327	33.54
20030326	34.13
20030325	34.31
20030324	33.78
20030321	34.36
20030320	33.80
20030319	33.48
20030318	32.74
20030317	33.34
20030314	32.50
20030313	32.36
20030312	30.60
20030311	30.67
20030310	30.75
20030307	31.33
20030306	31.37
20030305	31.47
20030304	31.24
20030303	31.09
20030228	30.71
20030227	30.58
20030226	30.10
20030225	30.82
20030224	30.30
20030221	31.61
20030220	31.42
20030219	31.36
20030218	31.41
20030214	30.51
20030213	29.94
20030212	30.26
20030211	30.47
20030210	30.15
20030207	29.64
20030206	30.52
20030205	30.32
20030204	27.92
20030203	28.22
20030131	28.02
20030130	27.50
20030129	28.43
20030128	27.91
20030127	27.99
20030124	28.22
20030123	28.42
20030122	28.37
20030121	28.79
20030117	29.56
20030116	29.93
20030115	29.94
20030114	30.49

Datum	Slot
20030113	30.62
20030110	31.00
20030109	31.43
20030108	31.05
20030107	31.50
20030106	31.65
20030103	31.34
20030102	31.78
20021231	31.20
20021230	31.05
20021227	30.99
20021226	31.42
20021224	31.51
20021223	31.94
20021220	31.94
20021219	31.79
20021218	31.57
20021217	31.86
20021216	32.49
20021213	32.55
20021212	32.68
20021211	32.08
20021210	31.58
20021209	30.91
20021206	31.64
20021205	31.53
20021204	31.18
20021203	30.96
20021202	30.64
20021129	30.56
20021127	30.25
20021126	29.46
20021125	30.26
20021122	30.25
20021121	30.90
20021120	31.16
20021119	30.39
20021118	30.22
20021115	31.26
20021114	31.03
20021113	30.25
20021112	29.60
20021111	29.37
20021108	30.46
20021107	29.83
20021106	30.82
20021105	30.85
20021104	30.44
20021101	30.00
20021031	29.57
20021030	29.90
20021029	29.12
20021028	29.12
20021025	29.91
20021024	29.42
20021023	29.27
20021022	27.87
20021021	27.61
20021018	27.60
20021017	27.60
20021016	27.27
20021015	27.50
20021014	26.76
20021011	26.88
20021010	26.69
20021009	26.12
20021008	27.19
20021007	27.17
20021004	27.53
20021003	28.17
20021002	27.23
20021001	28.03
20020930	27.02
20020927	27.67
20020926	29.02
20020925	27.72
20020924	27.19
20020923	27.35
20020920	27.36
20020919	27.04
20020918	26.44
20020917	26.21
20020913	27.04
20020912	26.60
20020911	27.12
20020910	27.07
20020909	27.44
20020906	26.38
20020905	26.26
20020904	27.79
20020903	27.73
20020830	27.59
20020829	27.80
20020828	28.42
20020827	28.91
20020826	30.22
20020823	29.27
20020822	30.55
20020821	30.24
20020820	29.51
20020819	30.10
20020816	29.99
20020813	28.31
20020812	29.32
20020809	29.64
20020808	29.49
20020807	28.95
20020806	28.15
20020805	26.61
20020802	27.95
20020801	28.44
20020731	30.00
20020730	30.19
20020729	30.34
20020726	28.56
20020725	29.44
20020724	27.60
20020723	27.61
20020722	28.45
20020719	30.25
20020718	31.03
20020717	31.64
20020716	31.46
20020715	31.14
20020712	31.37
20020711	31.34
20020710	31.55
20020709	31.85
20020708	32.29
20020705	32.72
20020703	32.37
20020702	32.51
20020701	32.65
20020628	33.53
20020627	33.45
20020626	33.34
20020625	33.51
20020624	34.09
20020621	34.50
20020620	34.50
20020619	34.44
20020618	34.89
20020617	34.36
20020614	34.25
20020613	33.52
20020612	33.63
20020611	33.00
20020610	33.29
20020607	32.82
20020606	32.76
20020605	33.50
20020604	33.18
20020603	33.40
20020531	33.88
20020530	33.97
20020529	33.64
20020528	33.64
20020524	34.31
20020523	34.51
20020522	34.21
20020521	33.85
20020520	34.00
20020517	34.49
20020516	33.65
20020515	34.40
20020514	34.24
20020513	33.50
20020510	32.48
20020509	32.35
20020508	33.00
20020507	33.03
20020506	33.10
20020503	32.99
20020502	32.56
20020501	32.31
20020430	31.47
20020429	31.75
20020426	32.15
20020425	32.46
20020424	32.24
20020423	33.94
20020422	33.74
20020419	34.45
20020418	34.31
20020417	34.67
20020416	35.03
20020415	34.35
20020412	34.92
20020411	34.34
20020410	34.90
20020409	33.49
20020408	32.85
20020405	33.31
20020404	32.99
20020403	32.33
20020402	32.95
20020401	33.47
20020328	33.60
20020327	33.50
20020326	32.94

Datum	Slot
20020325	32.78
20020322	32.43
20020321	31.51
20020320	32.00
20020319	31.64
20020318	31.41
20020315	31.40
20020314	31.05
20020313	30.96
20020312	30.60
20020311	30.98
20020308	31.16
20020307	30.65
20020306	30.67
20020305	30.41
20020304	30.33
20020301	29.65
20020228	29.10
20020227	29.67
20020226	29.24
20020225	29.14
20020222	28.72
20020221	28.51
20020220	29.32
20020219	28.68
20020215	29.25
20020214	29.26
20020213	29.50
20020212	29.40
20020211	29.48
20020208	29.44
20020207	28.65
20020206	28.61
20020205	30.39
20020204	30.22
20020201	30.91
20020131	31.03
20020130	31.61
20020129	30.90
20020128	31.00
20020125	30.70
20020124	30.50
20020123	30.01
20020122	29.62
20020118	29.60
20020117	29.73
20020116	28.57
20020115	28.66
20020114	28.51
20020111	29.30
20020110	29.70
20020109	29.40
20020108	30.05
20020107	29.69
20020104	29.35
20020103	28.77
20020102	28.78
20011231	28.92
20011228	29.87
20011227	29.94
20011226	30.12
20011224	29.44
20011221	28.81
20011220	28.74
20011219	28.75
20011218	28.58
20011217	27.58
20011214	26.83
20011213	26.68
20011212	26.46
20011211	26.89
20011210	27.82
20011207	28.89
20011206	28.72
20011205	27.94
20011204	27.42
20011203	27.55
20011130	27.79
20011129	28.27
20011128	28.02
20011127	28.53
20011126	28.81
20011123	29.59
20011121	29.45
20011120	29.10
20011119	29.95
20011116	29.12
20011115	28.87
20011114	29.48
20011113	28.26
20011112	28.28
20011109	28.95
20011108	28.75
20011107	28.65
20011106	28.50
20011105	27.85
20011102	27.65
20011101	27.24
20011031	26.77
20011030	26.60
20011029	26.79
20011026	26.94
20011025	26.71
20011024	27.12
20011023	27.48
20011022	27.21
20011019	27.32
20011018	27.22
20011017	28.33
20011016	29.42
20011015	29.46
20011012	29.65
20011011	29.73
20011010	29.00
20011009	28.45
20011008	28.50
20011005	28.32
20011004	28.50
20011003	28.25
20011002	27.80
20011001	27.56
20010928	28.96
20010927	27.55
20010926	27.30
20010925	26.40
20010924	26.54
20010921	26.32
20010920	26.88
20010919	26.82
20010918	27.55
20010917	28.02
20010910	28.00
20010907	28.01
20010906	29.25
20010905	31.01
20010904	31.23
20010831	31.09
20010830	31.02
20010829	30.75
20010828	29.86
20010827	30.28
20010824	30.83
20010823	30.95
20010822	31.38
20010821	30.81
20010820	30.74
20010817	30.74
20010816	30.85
20010815	30.62
20010814	30.45
20010813	29.95
20010810	30.01
20010809	29.76
20010808	30.03
20010807	30.05
20010806	29.95
20010803	30.47
20010802	30.84
20010801	30.50
20010731	30.75
20010730	30.89
20010727	30.89
20010726	30.43
20010725	29.80
20010724	29.71
20010723	29.76
20010720	29.98
20010719	29.31
20010718	28.96
20010717	29.00
20010716	28.96
20010713	28.60
20010712	28.45
20010711	27.71
20010710	27.14
20010709	27.84
20010706	27.70
20010705	28.27
20010703	28.03
20010702	28.25
20010629	27.89
20010628	28.09
20010627	27.16
20010626	27.01
20010625	26.50
20010622	27.27
20010621	26.64
20010620	26.50
20010619	26.73
20010618	27.18
20010615	28.26
20010614	29.40
20010613	29.36
20010612	29.55
20010611	29.00
20010608	29.45
20010607	29.22
20010606	28.98
20010605	29.85
20010604	29.21

Datum	Slot
20010601	28.76
20010531	29.85
20010530	29.00
20010529	29.52
20010525	29.90
20010524	30.01
20010523	29.30
20010522	30.17
20010521	31.28
20010518	30.99
20010517	30.95
20010516	29.99
20010515	29.89
20010514	28.87
20010511	28.80
20010510	28.69
20010509	28.01
20010508	28.24
20010507	27.95
20010504	28.17
20010503	27.74
20010502	28.23
20010501	27.50
20010430	27.06
20010427	27.39
20010426	27.34
20010425	27.42
20010424	26.70
20010423	25.78
20010420	25.99
20010419	25.38
20010418	24.30
20010417	24.53
20010416	24.15
20010412	23.58
20010411	24.30
20010410	25.05
20010409	24.23
20010406	25.19
20010405	25.50
20010404	25.38
20010403	24.81
20010402	26.44
20010330	27.38
20010329	26.31
20010328	25.61
20010327	27.06
20010326	27.94
20010323	27.77
20010322	27.06
20010321	27.27
20010320	27.31
20010319	25.88
20010316	23.62
20010315	25.44
20010314	26.39
20010313	28.25
20010312	28.56
20010309	30.38
20010308	30.50
20010307	31.00
20010306	30.33
20010305	29.56
20010302	29.75
20010301	30.00
20010228	29.88
20010227	29.62
20010226	29.81
20010223	29.69
20010222	29.62
20010221	29.56
20010220	30.25
20010216	30.02
20010215	30.19
20010214	29.62
20010213	29.75
20010212	29.06
20010209	29.25
20010208	29.31
20010207	29.53
20010206	29.56
20010205	28.88
20010202	29.38
20010201	28.00
20010131	29.94
20010130	27.75
20010129	27.89
20010126	27.44
20010125	27.81
20010124	26.81
20010123	28.50
20010122	28.12
20010119	28.06
20010118	28.38
20010117	28.06
20010116	27.81
20010112	27.31
20010111	28.00
20010110	29.44
20010109	29.75
20010108	30.06
20010105	31.25
20010104	31.62
20010103	31.94
20010102	29.88
20001229	31.44
20001228	31.81
20001227	32.12
20001226	29.00
20001222	29.50
20001221	29.50
20001220	29.56
20001219	29.94
20001218	29.56
20001215	27.50
20001214	29.38
20001213	29.44
20001212	30.38
20001211	32.50
20001208	32.50
20001207	31.88
20001206	30.88
20001205	30.19
20001204	30.19
20001201	58.25
20001130	56.62
20001129	58.94
20001128	59.56
20001127	61.06
20001124	60.50
20001122	60.00
20001121	58.12
20001120	57.00
20001117	56.75
20001116	55.62
20001115	55.38
20001114	54.88
20001113	53.69
20001110	53.19
20001109	54.88
20001108	55.00
20001107	54.00
20001106	54.88
20001103	54.88
20001102	56.00
20001101	55.56
20001031	54.69
20001030	55.06
20001027	55.58
20001026	56.75
20001025	51.62
20001024	51.23
20001023	51.06
20001020	52.00
20001019	50.64
20001018	51.12
20001017	56.00
20001016	56.50
20001013	55.62
20001012	53.31
20001011	54.19
20001010	52.62
20001009	47.94
20001006	52.81
20001005	54.81
20001004	54.94
20001003	52.50
20001002	53.56
20000929	56.36
20000928	56.56
20000927	55.64
20000926	56.31
20000925	57.62
20000922	57.81
20000921	58.25
20000920	56.50
20000919	56.19
20000918	56.12
20000915	59.50
20000914	59.56
20000913	59.03
20000912	57.31
20000911	56.88
20000908	58.44
20000907	58.75
20000906	58.19
20000905	58.19
20000901	58.62
20000831	59.19
20000830	59.31
20000829	59.38
20000828	59.00
20000825	61.75
20000824	59.50
20000823	57.75
20000822	58.81
20000821	60.58
20000818	61.12
20000817	61.06
20000816	60.25

« minder «

Stijgers:

Hoogste omzet:

Arcelor M...	20,66	9,75%
Qurius	0,32	8,84%
Ordina	3,60	7,75%
Boskalis	18,84	6,44%
BAM groep	7,34	6,42%

Fortis	6581208
Royal Dut...	5211025
Aegon	4901612
ING	4447603
KPN	3559002

Dalers:

Laagste omzet:

Antonov	0,18	-5,26%
Ten Cate	16,89	-3,60%
Ahold	8,85	-2,79%
TomTom	5,87	-2,74%
KPN	10,64	-1,89%

Van Lanschot...	41
Telegraaf	400
Fornix Bioscience...	800
Kas Bank	849
Spyker Cars...	2601

AEX	266,67	1,87%
AMX	342,20	1,74%
BEL	2.004,92	0,03%
BSE 20	10.335,93	0,59%
CAC 40	3.407,73	1,42%
DAX	5.065,32	1,63%
Dow Jones	8.952,89	-0,91%
FTSE	4.644,96	1,43%
HangSeng	15.509,51	-0,35%

Jakarta	1.435,54	-0,13%
KLSE	838,28	-1,01%
Nasdaq	1.628,03	-0,26%
Nikkei	9.080,84	0,42%
S&P	927,45	-0,47%
Shanghai	1.937,15	3,00%
Straits T	1.913,66	-0,58%
Taiwan	4.727,26	0,62%
Thailand	1.913,66	-0,58%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	5,21	3,56%
Ahold	8,85	-2,79%
Akzo nobel	32,00	-0,12%
Arcelor ...	20,66	9,75%
ASML	13,48	1,20%
BAM groep	7,34	6,42%
DSM	20,16	-0,91%
Elsevier	8,99	-0,09%
Fortis	1,05	3,95%
Fugro	22,87	3,30%
Heineken	23,26	2,00%