KOERS: CHECK POINT
Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry
« minder «
DatumSlot
2004081717.59
2004081617.23
2004081316.90
2004081216.57
2004081117.03
2004081017.57
2004080917.38
2004080617.35
2004080517.91
2004080418.65
2004080318.46
2004080219.70
2004073019.89
2004072919.83
2004072819.13
2004072718.96
2004072618.49
2004072320.74
2004072221.41
2004072121.46
2004072022.07
2004071921.28
2004071621.62
2004071522.00
2004071423.20
2004071322.85
2004071223.25
2004070923.31
2004070823.20
2004070724.19
2004070624.73
2004070225.71
2004070126.15
2004063026.99
2004062926.99
2004062825.85
2004062525.87
2004062425.50
2004062325.77
2004062225.32
2004062124.96
2004061825.05
2004061724.92
2004061625.36
2004061525.18
2004061424.60
2004061025.30
2004060925.18
2004060825.90
2004060725.60
2004060424.42
2004060324.35
2004060224.59
2004060123.90
2004052823.78
2004052723.99
2004052623.78
2004052523.74
2004052423.43
2004052123.00
2004052022.98
2004051923.10
2004051822.62
2004051722.16
2004051422.90
2004051323.55
2004051223.24
2004051123.24
2004051022.56
2004050723.62
2004050623.34
2004050524.01
2004050423.93
2004050323.68
2004043023.51
2004042924.75
2004042824.73
2004042725.45
2004042625.09
2004042325.59
2004042224.81
2004042123.97
2004042023.68
2004041921.94
2004041621.38
2004041522.14
2004041422.95
2004041323.28
2004041223.41
2004040822.93
2004040722.66
2004040622.67
2004040523.29
2004040223.26
2004040123.05
2004033122.75
2004033023.11
2004032923.20
2004032622.21
2004032522.21
2004032421.42
2004032321.21
2004032221.33
2004031921.59
2004031821.65
2004031721.72
2004031620.91
2004031520.74
2004031221.49
2004031121.35
2004031021.68
2004030922.61
2004030823.00
2004030523.06
2004030423.30
2004030323.04
2004030223.60
2004030123.54
2004022723.02
2004022622.95
2004022522.50
2004022422.09
2004022322.18
2004022022.95
2004021923.40
2004021823.79
2004021724.00
2004021323.67
2004021223.94
2004021124.07
2004021023.92
2004020923.40
2004020622.25
2004020520.81
2004020420.67
2004020321.07
2004020220.50
2004013020.43
2004012920.40
2004012820.79
2004012721.17
2004012621.33
2004012321.15
2004012221.07
2004012121.15
2004012021.61
2004011619.95
2004011518.80
2004011418.81
2004011318.34
2004011218.88
2004010918.15
2004010817.82
2004010718.04
2004010617.90
2004010517.68
2004010216.87
2003123116.86
2003123017.00
2003122917.00
2003122616.70
2003122416.54
2003122316.69
2003122216.55
2003121916.62
2003121817.05
2003121716.92
2003121617.47
2003121517.03
2003121217.35
2003121117.51
2003121017.00
2003120916.90
2003120817.55
2003120517.45
2003120417.76
2003120317.79
2003120217.60
2003120118.06
2003112817.65
2003112617.67
2003112517.55
2003112417.62
2003112116.68
2003112016.55
2003111916.80
2003111816.59
2003111716.94
2003111417.41
2003111318.28
2003111218.36
2003111117.73
2003111017.73
2003110717.75
2003110617.97
2003110517.27
2003110417.40
2003110317.74
2003103116.98
2003103017.25
DatumSlot
2003102917.40
2003102817.43
2003102716.76
2003102416.33
2003102316.61
2003102216.99
2003102117.62
2003102017.58
2003101717.40
2003101618.04
2003101517.66
2003101418.22
2003101318.03
2003101018.00
2003100917.89
2003100817.61
2003100717.79
2003100617.86
2003100317.88
2003100217.03
2003100117.29
2003093016.84
2003092916.78
2003092616.65
2003092517.02
2003092416.98
2003092317.76
2003092217.65
2003091918.36
2003091818.71
2003091718.67
2003091618.83
2003091518.20
2003091218.86
2003091118.96
2003091018.56
2003090919.64
2003090820.15
2003090519.78
2003090420.39
2003090319.09
2003090218.09
2003082917.43
2003082816.85
2003082716.78
2003082616.50
2003082516.85
2003082216.75
2003082116.78
2003082016.00
2003081915.98
2003081816.02
2003081515.89
2003081415.95
2003081316.16
2003081216.36
2003081116.47
2003080816.23
2003080716.61
2003080616.45
2003080516.85
2003080417.51
2003080117.31
2003073117.64
2003073017.36
2003072917.40
2003072817.50
2003072517.34
2003072417.06
2003072317.34
2003072216.90
2003072117.13
2003071819.80
2003071719.71
2003071620.58
2003071520.67
2003071421.27
2003071120.70
2003071020.50
2003070921.09
2003070820.76
2003070719.90
2003070319.56
2003070219.97
2003070119.60
2003063019.50
2003062719.91
2003062619.51
2003062519.23
2003062419.20
2003062319.45
2003062019.94
2003061920.17
2003061821.04
2003061721.17
2003061620.60
2003061318.84
2003061219.74
2003061119.48
2003061019.57
2003060919.23
2003060620.18
2003060520.00
2003060419.47
2003060319.00
2003060218.18
2003053018.78
2003052918.65
2003052818.20
2003052717.55
2003052316.72
2003052216.68
2003052116.19
2003052016.00
2003051916.22
2003051617.03
2003051517.30
2003051416.94
2003051316.87
2003051217.67
2003050918.05
2003050817.48
2003050717.48
2003050617.11
2003050517.15
2003050216.96
2003050115.71
2003043015.78
2003042915.80
2003042815.99
2003042515.24
2003042415.92
2003042316.12
2003042216.11
2003042115.98
2003041715.80
2003041615.35
2003041515.54
2003041415.10
2003041115.02
2003041015.00
2003040914.99
2003040815.09
2003040715.10
2003040415.12
2003040315.53
2003040215.14
2003040114.61
2003033114.47
2003032814.84
2003032715.45
2003032615.34
2003032515.12
2003032415.00
2003032115.87
2003032015.99
2003031915.80
2003031816.32
2003031715.80
2003031415.25
2003031315.30
2003031214.35
2003031114.36
2003031014.40
2003030714.61
2003030614.56
2003030514.45
2003030414.51
2003030314.60
2003022814.87
2003022714.80
2003022614.54
2003022515.05
2003022415.05
2003022115.22
2003022015.16
2003021915.23
2003021815.47
2003021414.47
2003021314.10
2003021214.33
2003021114.13
2003021013.94
2003020713.82
2003020613.95
2003020514.11
2003020414.09
2003020314.55
2003013114.33
2003013014.55
2003012915.14
2003012814.90
2003012714.84
2003012414.80
2003012315.45
2003012214.26
2003012113.98
2003011714.44
2003011615.34
2003011515.72
DatumSlot
2003011415.99
2003011315.44
2003011015.52
2003010915.50
2003010814.67
2003010715.11
2003010615.02
2003010314.69
2003010214.05
2002123112.97
2002123013.05
2002122713.27
2002122613.49
2002122413.64
2002122313.85
2002122013.44
2002121913.18
2002121813.15
2002121713.82
2002121613.93
2002121313.44
2002121214.19
2002121113.79
2002121013.91
2002120913.74
2002120614.49
2002120514.92
2002120415.50
2002120316.07
2002120216.86
2002112917.05
2002112717.00
2002112616.20
2002112517.13
2002112217.08
2002112117.46
2002112015.92
2002111915.28
2002111815.85
2002111516.05
2002111415.37
2002111314.90
2002111213.91
2002111113.75
2002110814.36
2002110714.76
2002110615.55
2002110515.60
2002110414.80
2002110114.25
2002103113.79
2002103013.95
2002102913.50
2002102814.23
2002102514.52
2002102413.89
2002102313.45
2002102213.09
2002102113.02
2002101813.28
2002101716.73
2002101616.05
2002101515.94
2002101415.29
2002101114.92
2002101013.99
2002100913.00
2002100813.10
2002100713.06
2002100413.58
2002100313.41
2002100213.00
2002100113.23
2002093013.74
2002092714.20
2002092614.83
2002092515.25
2002092415.00
2002092315.01
2002092015.53
2002091915.75
2002091817.17
2002091717.06
2002091617.11
2002091317.80
2002091217.45
2002091118.36
2002091017.93
2002090917.87
2002090617.07
2002090516.17
2002090416.46
2002090315.55
2002083016.75
2002082917.42
2002082817.07
2002082717.78
2002082618.71
2002082318.63
2002082218.63
2002082118.39
2002082017.56
2002081918.36
2002081618.00
2002081517.79
2002081417.09
2002081315.80
2002081216.89
2002080916.90
2002080817.17
2002080715.59
2002080615.71
2002080514.87
2002080216.01
2002080115.87
2002073116.78
2002073017.47
2002072916.81
2002072615.69
2002072515.05
2002072415.76
2002072314.22
2002072214.93
2002071913.86
2002071814.00
2002071714.12
2002071614.07
2002071514.50
2002071213.33
2002071113.18
2002071013.04
2002070913.41
2002070813.83
2002070514.26
2002070314.37
2002070212.58
2002070112.11
2002062813.56
2002062713.56
2002062613.00
2002062513.01
2002062413.78
2002062114.30
2002062014.59
2002061914.98
2002061815.41
2002061715.54
2002061415.19
2002061315.09
2002061215.46
2002061115.91
2002061016.80
2002060716.75
2002060616.91
2002060516.91
2002060416.88
2002060315.60
2002053116.26
2002053017.01
2002052916.83
2002052817.71
2002052418.00
2002052318.01
2002052217.32
2002052118.75
2002052019.80
2002051720.21
2002051619.73
2002051519.08
2002051419.81
2002051318.22
2002051017.48
2002050918.29
2002050818.94
2002050716.35
2002050616.00
2002050316.64
2002050216.90
2002050117.43
2002043018.15
2002042916.68
2002042617.64
2002042518.88
2002042418.25
2002042318.20
2002042218.63
2002041920.01
2002041820.28
2002041720.52
2002041621.43
2002041521.25
2002041220.72
2002041120.45
2002041021.41
2002040921.12
2002040822.33
2002040522.33
2002040422.07
2002040327.46
2002040228.01
DatumSlot
2002040129.50
2002032830.40
2002032731.03
2002032631.06
2002032531.38
2002032231.38
2002032132.81
2002032030.18
2002031932.91
2002031833.29
2002031532.17
2002031433.28
2002031333.86
2002031235.64
2002031137.83
2002030835.33
2002030733.91
2002030633.80
2002030534.38
2002030433.59
2002030130.16
2002022827.92
2002022729.60
2002022630.85
2002022529.90
2002022228.43
2002022127.48
2002022028.85
2002021928.85
2002021529.80
2002021430.88
2002021331.87
2002021231.49
2002021132.74
2002020833.77
2002020732.10
2002020632.25
2002020532.65
2002020434.02
2002020135.70
2002013136.50
2002013032.88
2002012935.30
2002012836.45
2002012535.16
2002012436.50
2002012334.98
2002012234.92
2002011835.70
2002011734.60
2002011636.23
2002011538.68
2002011444.42
2002011147.20
2002011047.15
2002010947.14
2002010845.80
2002010746.77
2002010445.37
2002010343.17
2002010240.61
2001123139.89
2001122841.05
2001122740.29
2001122641.27
2001122440.26
2001122141.22
2001122039.79
2001121943.55
2001121844.37
2001121743.30
2001121440.81
2001121342.12
2001121243.02
2001121140.90
2001121040.25
2001120739.93
2001120641.05
2001120542.02
2001120439.17
2001120337.31
2001113038.35
2001112939.92
2001112837.43
2001112739.40
2001112639.50
2001112339.11
2001112139.28
2001112038.15
2001111942.48
2001111639.36
2001111540.28
2001111440.75
2001111341.90
2001111238.51
2001110935.96
2001110834.27
2001110734.08
2001110634.82
2001110532.96
2001110230.31
2001110130.71
2001103129.52
2001103028.67
2001102929.54
2001102632.05
2001102533.33
2001102431.08
2001102329.33
2001102229.46
2001101930.03
2001101831.93
2001101729.12
2001101632.17
2001101529.82
2001101230.95
2001101131.00
2001101026.98
2001100925.99
2001100827.41
2001100526.81
2001100427.10
2001100325.99
2001100222.85
2001100120.80
2001092822.02
2001092720.70
2001092621.66
2001092524.02
2001092425.25
2001092124.12
2001092025.41
2001091926.93
2001091829.24
2001091730.60
2001091032.99
2001090730.57
2001090630.08
2001090530.35
2001090430.00
2001083131.99
2001083031.32
2001082932.25
2001082833.26
2001082734.79
2001082433.88
2001082331.86
2001082234.46
2001082134.65
2001082036.05
2001081736.17
2001081638.14
2001081536.96
2001081440.16
2001081340.93
2001081039.20
2001080940.51
2001080839.70
2001080742.76
2001080642.94
2001080343.29
2001080245.77
2001080145.49
2001073144.24
2001073042.51
2001072744.44
2001072641.79
2001072539.47
2001072437.87
2001072336.57
2001072035.42
2001071939.91
2001071840.09
2001071743.90
2001071640.26
2001071342.31
2001071245.04
2001071139.45
2001071042.60
2001070945.05
2001070643.35
2001070544.95
2001070344.55
2001070250.95
2001062950.57
2001062849.60
2001062752.70
2001062651.37
2001062548.53
2001062248.79
2001062148.57
2001062049.07
2001061945.24
2001061843.04
2001061544.40
2001061443.95
2001061343.12
2001061246.90
2001061145.72
2001060849.99
DatumSlot
2001060751.64
2001060649.19
2001060547.79
2001060449.29
2001060155.17
2001053153.86
2001053054.41
2001052958.38
2001052561.30
2001052462.81
2001052360.55
2001052264.86
2001052163.57
2001051856.19
2001051757.02
2001051654.19
2001051554.91
2001051456.00
2001051157.18
2001051060.41
2001050963.92
2001050867.71
2001050763.90
2001050466.84
2001050367.08
2001050269.64
2001050165.50
2001043062.73
2001042762.96
2001042660.80
2001042564.29
2001042462.00
2001042372.39
2001042075.10
2001041980.01
2001041871.00
2001041764.83
2001041662.11
2001041263.48
2001041161.76
2001041057.59
2001040952.07
2001040647.25
2001040548.69
2001040442.58
2001040341.38
2001040246.88
2001033047.50
2001032945.31
2001032850.50
2001032758.06
2001032654.50
2001032356.25
2001032256.00
2001032153.31
2001032051.44
2001031956.44
2001031657.75
2001031563.19
2001031468.75
2001031370.06
2001031264.44
2001030966.75
2001030866.25
2001030770.00
2001030665.75
2001030559.88
2001030264.00
2001030171.31
2001022864.12
2001022773.50
2001022680.87
2001022379.50
2001022273.75
2001022184.19
2001022089.62
2001021690.19
2001021595.06
2001021490.19
2001021382.12
20010212125.50
20010209129.44
20010208139.31
20010207146.56
20010206147.63
20010205146.56
20010202142.13
20010201156.19
20010131152.50
20010130165.88
20010129165.44
20010126154.94
20010125143.44
20010124149.81
20010123153.94
20010122148.88
20010119149.81
20010118138.19
20010117126.56
20010116120.56
20010112124.00
20010111124.37
20010110122.69
20010109114.50
20010108110.75
20010105116.44
20010104136.56
20010103143.63
20010102110.50
20001229133.56
20001228140.06
20001227135.13
20001226140.69
20001222142.94
20001221117.31
20001220122.44
20001219129.31
20001218147.81
20001215139.56
20001214136.56
20001213144.00
20001212144.00
20001211154.44
20001208158.88
20001207137.94
20001206139.25
20001205132.92
20001204109.69
20001201104.81
20001130102.62
20001129103.00
20001128110.00
20001127123.81
20001124116.62
20001122104.44
20001121123.25
20001120112.50
20001117136.00
20001116132.38
20001115140.81
20001114137.69
20001113136.75
20001110140.31
20001109155.50
20001108159.81
20001107168.75
20001106164.50
20001103154.69
20001102154.25
20001101152.81
20001031158.38
20001030144.50
20001027156.94
20001026146.88
20001025160.69
20001024169.38
20001023169.38
20001020170.00
20001019169.75
20001018164.88
20001017146.94
20001016144.13
20001013140.00
20001012131.06
20001011147.75
20001010154.25
20001009160.75
20001006157.81
20001005159.38
20001004154.23
20001003155.88
20001002168.50
20000929157.50
20000928153.25
20000927143.81
20000926149.25
20000925152.56
20000922152.44
20000921151.06
20000920160.25
20000919156.25
20000918150.25
20000915151.25
20000914153.94
20000913151.88
20000912140.75
20000911138.06
20000908146.25
20000907153.19
20000906146.02
20000905154.50
20000901149.44
20000831145.81
20000830142.63
20000829145.13
20000828137.13
20000825132.38
20000824133.75
20000823131.56
20000822129.94

« minder «
Stijgers: Hoogste omzet:
Ordina3,597,49%
ASMI7,336,08%
BAM groep7,305,84%
Arcelor M...19,825,29%
Spyker Ca...2,635,20%
Aegon4032814
Royal Dut...4025727
Fortis4003304
ING3084832
KPN2779368
Dalers: Laagste omzet:
Ten Cate16,69-4,74%
nieuwe st...12,54-3,05%
Ahold8,88-2,38%
TomTom5,91-1,99%
SNS Reaal3,79-1,81%
Van Lanschot...41
Eriks Groep...270
Telegraaf400
Ballast Nedam...570
Fornix Bioscience...600
AEX265,201,31%
AMX340,241,16%
BEL1.996,53-0,39%
BSE 2010.335,930,59%
CAC 403.402,091,26%
DAX5.053,821,40%
Dow Jones8.952,89-0,91%
FTSE4.625,931,01%
HangSeng15.509,51-0,35%
Jakarta1.435,54-0,13%
KLSE838,28-1,01%
Nasdaq1.628,03-0,26%
Nikkei9.080,840,42%
S&P927,45-0,47%
Shanghai1.937,153,00%
Straits T1.913,66-0,58%
Taiwan4.727,260,62%
Thailand1.913,66-0,58%


Realtime AEX Grafiek
aex grafiek
Aegon5,223,70%
Ahold8,88-2,38%
Akzo nobel31,94-0,31%
Arcelor ...19,825,29%
ASML13,602,10%
BAM groep7,305,84%
DSM20,13-1,06%
Elsevier9,000,00%
Fortis1,042,67%
Fugro22,853,21%
Heineken23,34