COMCAST koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: COMCAST

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080722	19.83
20080721	19.76
20080718	20.24
20080717	19.71
20080716	19.03
20080715	18.41
20080714	18.29
20080711	18.49
20080710	18.66
20080709	18.48
20080708	18.94
20080707	18.46
20080704	18.49
20080702	18.44
20080701	18.79
20080625	19.26
20080624	18.98
20080623	19.15
20080620	19.70
20080618	20.46
20080616	21.28
20080613	21.74
20080612	21.35
20080611	21.50
20080610	21.74
20080609	21.96
20080606	21.94
20080605	22.72
20080604	22.63
20080603	22.27
20080530	22.50
20080529	22.15
20080528	21.74
20080527	21.89
20080526	21.62
20080523	21.62
20080522	22.20
20080521	21.76
20080520	21.90
20080519	22.07
20080516	22.08
20080513	22.09
20080508	22.05
20080507	21.57
20080402	20.48
20080311	19.71
20080310	19.71
20080307	19.71
20080306	19.71
20080304	19.98
20080228	20.12
20080227	20.26
20080222	20.15
20080220	20.15
20080219	20.47
20080215	20.19
20080214	19.24
20080206	17.52
20080204	18.16
20080129	17.96
20080123	17.26
20080122	16.65
20080118	17.03
20080117	17.41
20080115	17.67
20080114	17.67
20080111	17.12
20080110	17.22
20080109	17.06
20080108	16.62
20080107	17.00
20080104	16.84
20080103	17.34
20080102	17.70
20080101	18.26
20071231	18.26
20071228	18.40
20071227	18.43
20071224	18.30
20071221	18.41
20071220	18.12
20071219	18.03
20071218	18.08
20071217	18.10
20071214	18.14
20071212	17.63
20071211	17.78
20071210	18.35
20071207	18.28
20071206	18.30
20071205	18.18
20071204	20.73
20071203	21.05
20071130	20.54
20071129	20.31
20071128	19.97
20071127	19.47
20071126	19.10
20071123	19.54
20071121	19.19
20071120	19.37
20071119	19.35
20071116	19.89
20071115	19.66
20071114	19.65
20071113	19.92
20071112	18.94
20071109	19.38
20071108	19.82
20071107	20.09
20071106	20.69
20071105	20.42
20071102	20.55
20071101	20.60
20071031	21.05
20071030	20.90
20071029	20.92
20071026	21.23
20071025	21.28
20071024	23.85
20071023	23.60
20071022	23.69
20071019	23.46
20071018	24.07
20071017	24.13
20071016	24.20
20071015	23.90
20071012	24.01
20071011	23.68
20071010	23.70
20071009	23.90
20071008	23.80
20071005	24.22
20071004	23.94
20071003	23.78
20071002	24.00
20071001	24.35
20070928	24.18
20070927	24.25
20070926	24.33
20070925	24.09
20070924	23.67
20070921	23.87
20070920	23.72
20070919	24.32
20070918	25.00
20070917	24.89
20070914	25.17
20070913	25.24
20070912	25.22
20070911	25.49
20070910	25.11
20070907	25.00
20070906	25.67
20070905	25.77
20070904	25.94
20070831	26.09
20070830	25.54
20070829	25.73
20070828	24.92
20070827	25.84
20070824	25.48
20070823	25.47
20070822	25.00
20070821	24.52
20070820	24.63
20070817	25.25
20070816	24.98
20070815	25.09
20070814	25.50
20070813	25.76
20070810	25.44
20070809	25.05
20070808	25.72
20070807	25.88
20070806	25.92
20070803	25.57
20070802	25.81
20070801	26.09
20070731	26.27
20070730	27.21
20070727	26.66
20070726	27.21
20070725	28.54
20070724	28.31
20070723	28.85
20070720	28.59
20070719	28.97
20070718	29.02
20070717	28.18
20070716	27.64
20070713	27.97
20070712	27.72
20070711	27.75
20070710	27.60
20070709	28.29
20070706	28.58
20070705	28.47
20070703	28.59
20070702	28.44

Datum	Slot
20070629	28.12
20070628	28.06
20070627	27.92
20070626	27.82
20070625	27.70
20070622	27.76
20070621	28.39
20070620	28.18
20070619	28.10
20070618	27.98
20070615	27.99
20070614	27.52
20070613	26.87
20070612	26.15
20070611	26.37
20070608	26.33
20070607	26.18
20070606	26.79
20070605	27.11
20070604	27.04
20070601	27.35
20070531	27.41
20070530	27.47
20070529	27.08
20070525	27.24
20070524	26.86
20070523	27.33
20070522	27.36
20070521	27.54
20070518	27.53
20070517	26.90
20070516	27.20
20070515	26.59
20070514	26.58
20070511	26.41
20070510	26.00
20070509	26.28
20070508	26.45
20070507	26.73
20070504	26.89
20070503	27.24
20070502	27.14
20070501	26.70
20070430	26.66
20070427	26.93
20070426	27.10
20070425	28.09
20070424	27.53
20070423	27.65
20070420	27.91
20070419	27.56
20070418	27.83
20070417	28.00
20070416	27.89
20070413	28.18
20070412	27.87
20070411	27.42
20070410	26.71
20070409	26.46
20070405	26.61
20070404	26.36
20070403	26.24
20070402	25.74
20070330	25.95
20070329	25.86
20070328	25.76
20070327	26.08
20070326	26.30
20070323	26.51
20070322	26.73
20070321	26.85
20070320	26.28
20070319	25.90
20070316	25.44
20070315	25.72
20070314	25.83
20070313	25.51
20070312	26.17
20070309	26.12
20070308	26.03
20070307	25.78
20070306	25.88
20070305	25.30
20070302	25.44
20070301	25.54
20070228	25.72
20070227	25.30
20070226	26.47
20070223	27.13
20070222	27.45
20070221	41.69
20070220	41.45
20070216	41.63
20070215	41.34
20070214	41.36
20070213	41.00
20070212	39.98
20070209	40.82
20070208	41.42
20070207	42.55
20070206	42.45
20070205	42.63
20070202	43.07
20070201	42.92
20070131	44.35
20070130	43.70
20070129	43.83
20070126	43.30
20070125	43.49
20070124	45.00
20070123	44.53
20070122	44.79
20070119	44.61
20070118	45.10
20070117	44.76
20070116	44.47
20070112	44.09
20070111	42.95
20070110	42.91
20070109	42.74
20070108	42.47
20070105	42.55
20070104	43.05
20070103	42.66
20061229	42.33
20061228	42.70
20061227	42.83
20061226	42.89
20061222	42.43
20061221	42.73
20061220	42.64
20061219	42.83
20061218	43.12
20061215	42.95
20061214	42.88
20061213	42.86
20061212	43.08
20061211	42.69
20061208	42.11
20061207	41.74
20061206	41.89
20061205	41.83
20061204	40.83
20061201	40.61
20061130	40.46
20061129	40.27
20061128	39.91
20061127	39.45
20061124	39.75
20061122	39.65
20061121	40.68
20061120	40.79
20061117	40.29
20061116	40.37
20061115	40.27
20061114	40.56
20061113	40.45
20061110	40.31
20061109	40.67
20061108	40.85
20061107	40.64
20061106	40.85
20061103	40.02
20061102	40.13
20061101	39.85
20061031	40.67
20061030	40.29
20061027	40.02
20061026	40.00
20061025	38.76
20061024	39.01
20061023	38.46
20061020	37.98
20061019	38.00
20061018	38.20
20061017	38.16
20061016	38.21
20061013	38.54
20061012	38.38
20061011	37.69
20061010	37.64
20061009	37.66
20061006	37.13
20061005	36.71
20061004	37.37
20061003	37.03
20061002	36.29
20060929	36.90
20060928	36.59
20060927	36.52
20060926	36.27
20060925	36.59
20060922	35.12
20060921	35.20
20060920	35.05
20060919	34.51
20060918	34.18
20060915	34.46
20060914	34.37
20060913	34.66

Datum	Slot
20060912	35.01
20060911	34.72
20060908	34.90
20060907	34.96
20060906	34.69
20060905	35.04
20060901	35.26
20060831	35.04
20060830	34.89
20060829	35.22
20060828	35.47
20060825	35.45
20060824	34.96
20060823	34.86
20060822	35.02
20060821	34.75
20060818	34.56
20060817	34.54
20060816	34.14
20060815	34.69
20060814	34.38
20060811	34.36
20060810	33.86
20060809	34.36
20060808	34.25
20060807	34.64
20060804	34.84
20060803	34.84
20060802	34.84
20060801	34.19
20060731	34.38
20060728	34.46
20060727	34.02
20060726	32.52
20060725	32.59
20060724	32.75
20060721	32.20
20060720	32.49
20060719	32.63
20060718	31.97
20060717	31.84
20060714	31.05
20060713	31.50
20060712	32.06
20060711	32.40
20060710	31.86
20060707	32.16
20060706	32.28
20060705	32.32
20060703	32.75
20060630	32.74
20060629	32.63
20060628	31.78
20060627	30.95
20060626	31.58
20060623	31.56
20060622	31.92
20060621	32.40
20060620	32.26
20060619	32.32
20060616	32.79
20060615	32.57
20060614	32.30
20060613	32.40
20060612	32.47
20060609	32.68
20060608	32.88
20060607	33.15
20060606	33.17
20060605	32.61
20060602	33.52
20060601	33.33
20060531	32.13
20060530	31.95
20060526	32.28
20060525	31.86
20060524	31.13
20060523	31.11
20060522	31.33
20060519	31.56
20060518	31.49
20060517	31.77
20060516	32.22
20060515	32.21
20060512	32.07
20060511	31.92
20060510	32.27
20060509	31.57
20060508	31.06
20060505	30.78
20060504	30.40
20060503	29.97
20060502	30.16
20060501	30.14
20060428	30.95
20060427	30.45
20060426	29.20
20060425	28.83
20060424	28.43
20060421	28.72
20060420	28.58
20060419	28.74
20060418	28.83
20060417	28.08
20060413	27.93
20060412	27.30
20060411	27.58
20060410	27.67
20060407	27.52
20060406	27.40
20060405	27.04
20060404	26.49
20060403	26.38
20060331	26.16
20060330	26.53
20060329	26.50
20060328	26.13
20060327	26.72
20060324	26.56
20060323	26.49
20060322	26.59
20060321	26.72
20060320	26.90
20060317	26.90
20060316	27.17
20060315	27.08
20060314	26.67
20060313	26.10
20060310	26.25
20060309	26.34
20060308	26.72
20060307	26.76
20060306	27.06
20060303	27.17
20060302	27.38
20060301	27.37
20060228	26.83
20060227	26.84
20060224	26.49
20060223	26.55
20060222	26.52
20060221	26.25
20060217	26.31
20060216	26.51
20060215	26.54
20060214	26.55
20060213	26.20
20060210	26.55
20060209	26.61
20060208	27.02
20060207	26.84
20060206	26.94
20060203	27.08
20060202	27.02
20060201	27.99
20060131	27.82
20060130	27.81
20060127	28.25
20060126	27.95
20060125	27.29
20060124	27.51
20060123	27.49
20060120	27.76
20060119	28.19
20060118	28.19
20060117	28.10
20060113	27.95
20060112	27.83
20060111	27.50
20060110	27.41
20060109	27.45
20060106	27.28
20060105	26.42
20060104	26.38
20060103	26.23
20051230	25.92
20051229	26.10
20051228	26.17
20051227	26.24
20051223	26.54
20051222	26.46
20051221	26.29
20051220	26.56
20051219	26.63
20051216	26.83
20051215	26.89
20051214	26.61
20051213	26.62
20051212	26.59
20051209	26.82
20051208	26.92
20051207	27.10
20051206	27.14
20051205	27.05
20051202	27.16
20051201	26.94
20051130	26.40
20051129	26.75
20051128	27.08
20051125	27.39

Datum	Slot
20051123	27.22
20051122	27.10
20051121	27.13
20051118	26.92
20051117	26.36
20051116	26.10
20051115	26.47
20051114	26.59
20051111	26.93
20051110	27.35
20051109	26.61
20051108	26.36
20051107	26.46
20051104	27.14
20051103	27.36
20051102	28.80
20051101	28.10
20051031	27.81
20051028	27.57
20051027	27.00
20051026	27.63
20051025	27.84
20051024	27.70
20051021	27.07
20051020	27.46
20051019	27.69
20051018	26.79
20051017	27.15
20051014	27.30
20051013	27.20
20051012	27.92
20051011	28.32
20051010	28.40
20051007	28.30
20051006	28.44
20051005	28.19
20051004	28.66
20051003	28.94
20050930	29.38
20050929	29.29
20050928	29.03
20050927	29.01
20050926	29.07
20050923	28.99
20050922	28.83
20050921	29.05
20050920	29.31
20050919	29.78
20050916	30.25
20050915	29.75
20050914	29.80
20050913	29.88
20050912	29.99
20050909	30.27
20050908	30.18
20050907	30.50
20050906	30.69
20050902	30.35
20050901	30.36
20050831	30.74
20050830	30.78
20050829	30.90
20050826	30.94
20050825	31.07
20050824	31.04
20050823	31.29
20050822	31.50
20050819	31.37
20050818	31.45
20050817	31.59
20050816	31.52
20050815	32.10
20050812	31.99
20050811	31.96
20050810	31.93
20050809	31.80
20050808	31.53
20050805	31.35
20050804	31.33
20050803	30.99
20050802	31.00
20050801	30.61
20050729	30.73
20050728	31.28
20050727	31.03
20050726	30.85
20050725	30.51
20050722	30.44
20050721	30.08
20050720	30.16
20050719	30.16
20050718	30.35
20050715	30.43
20050714	30.61
20050713	30.75
20050712	30.86
20050711	30.83
20050708	30.67
20050707	30.09
20050706	30.08
20050705	30.46
20050701	30.45
20050630	30.67
20050629	30.77
20050628	31.20
20050627	31.15
20050624	31.00
20050623	31.34
20050622	31.95
20050621	32.24
20050620	32.06
20050617	31.57
20050616	31.51
20050615	31.72
20050614	31.82
20050613	31.67
20050610	31.73
20050609	31.85
20050608	31.64
20050607	31.74
20050606	31.83
20050603	31.77
20050602	31.92
20050601	31.57
20050531	32.20
20050527	32.03
20050526	32.04
20050525	32.21
20050524	32.25
20050523	32.08
20050520	31.89
20050519	32.00
20050518	31.44
20050517	31.71
20050516	31.71
20050513	31.88
20050512	31.89
20050511	31.97
20050510	32.09
20050509	32.32
20050506	32.13
20050505	32.25
20050504	32.61
20050503	32.17
20050502	32.15
20050429	32.10
20050428	31.88
20050427	31.92
20050426	31.61
20050425	32.39
20050422	31.81
20050421	32.25
20050420	31.49
20050419	31.86
20050418	32.13
20050415	32.45
20050414	33.05
20050413	33.47
20050412	33.53
20050411	33.12
20050408	33.07
20050407	33.28
20050406	33.00
20050405	33.27
20050404	33.24
20050401	33.39
20050331	33.78
20050330	34.30
20050329	34.30
20050328	33.87
20050324	33.14
20050323	33.55
20050322	33.72
20050321	33.98
20050318	33.83
20050317	33.49
20050316	33.61
20050315	33.91
20050314	33.99
20050311	33.27
20050310	33.63
20050309	33.67
20050308	33.65
20050307	33.43
20050304	32.79
20050303	32.52
20050302	32.87
20050301	32.88
20050228	32.46
20050225	32.62
20050224	32.89
20050223	32.83
20050222	32.35
20050218	32.77
20050217	32.64
20050216	32.94
20050215	32.36
20050214	31.31
20050211	31.53
20050210	31.69

Datum	Slot
20050209	31.42
20050208	31.66
20050207	31.80
20050204	32.13
20050203	32.11
20050202	31.96
20050201	31.60
20050131	32.19
20050128	32.26
20050127	32.69
20050126	33.12
20050125	33.15
20050124	33.00
20050121	32.95
20050120	32.74
20050119	33.02
20050118	33.56
20050114	33.57
20050113	33.16
20050112	33.20
20050111	33.22
20050110	33.23
20050107	32.57
20050106	32.28
20050105	32.33
20050104	32.03
20050103	32.87
20041231	33.28
20041230	33.06
20041229	32.83
20041228	33.00
20041227	32.39
20041223	31.55
20041222	31.66
20041221	31.38
20041220	31.13
20041217	30.65
20041216	31.12
20041215	31.15
20041214	30.97
20041213	30.70
20041210	30.75
20041209	30.62
20041208	29.90
20041207	29.50
20041206	29.40
20041203	29.58
20041202	29.88
20041201	30.26
20041130	30.04
20041129	30.23
20041126	30.55
20041124	30.58
20041123	30.79
20041122	30.72
20041119	30.35
20041118	30.52
20041117	29.72
20041116	29.72
20041115	29.97
20041112	29.83
20041111	29.61
20041110	29.30
20041109	29.60
20041108	29.60
20041105	29.66
20041104	29.61
20041103	29.05
20041102	29.29
20041101	29.34
20041029	29.50
20041028	29.54
20041027	29.47
20041026	28.92
20041025	28.04
20041022	27.84
20041021	28.06
20041020	28.36
20041019	28.44
20041018	28.77
20041015	28.70
20041014	28.75
20041013	29.37
20041012	29.26
20041011	29.25
20041008	29.14
20041007	29.47
20041006	29.77
20041005	29.41
20041004	29.16
20041001	29.11
20040930	28.24
20040929	28.19
20040928	27.68
20040927	27.87
20040924	28.14
20040923	27.93
20040922	27.93
20040921	28.26
20040920	28.42
20040917	28.36
20040916	28.44
20040915	28.04
20040914	28.07
20040913	28.12
20040910	28.00
20040909	27.96
20040908	28.24
20040907	28.03
20040903	27.67
20040902	27.88
20040901	27.90
20040831	28.17
20040830	27.92
20040827	28.17
20040826	28.33
20040825	28.29
20040824	27.85
20040823	27.82
20040820	27.84
20040819	27.69
20040818	27.86
20040817	27.42
20040816	26.86
20040813	26.48
20040812	26.51
20040811	27.09
20040810	27.19
20040809	27.02
20040806	27.11
20040805	27.57
20040804	28.04
20040803	28.57
20040802	28.75
20040730	27.40
20040729	27.54
20040728	27.56
20040727	28.74
20040726	28.11
20040723	27.99
20040722	28.22
20040721	27.89
20040720	28.35
20040719	28.01
20040716	27.90
20040715	28.20
20040714	28.00
20040713	27.80
20040712	27.87
20040709	27.59
20040708	27.62
20040707	27.29
20040706	27.26
20040702	27.96
20040701	27.83
20040630	28.10
20040629	27.85
20040628	27.67
20040625	28.02
20040624	27.91
20040623	28.22
20040622	28.28
20040621	28.70
20040618	29.68
20040617	29.41
20040616	29.60
20040615	29.46
20040614	28.82
20040610	29.61
20040609	29.49
20040608	29.73
20040607	29.37
20040604	28.80
20040603	28.40
20040602	28.78
20040601	28.93
20040528	28.95
20040527	29.38
20040526	29.69
20040525	29.57
20040524	28.78
20040521	28.60
20040520	28.47
20040519	28.12
20040518	28.13
20040517	27.63
20040514	28.35
20040513	27.93
20040512	28.27
20040511	28.48
20040510	28.05
20040507	28.77
20040506	28.50
20040505	29.26
20040504	29.67
20040503	29.93
20040430	30.16
20040429	30.57
20040428	30.20
20040427	29.97

» meer »

Stijgers:

Hoogste omzet:

Antonov	0,36	9,09%
UNIBAIL R...	144,80	3,83%
Vedior	15,63	1,96%
OCE	6,80	1,95%
Ballast N...	19,15	1,00%

Fortis	15790095
ING	15299737
Royal Dut...	13105206
Ahold	11721709
Aegon	11173778

Dalers:

Laagste omzet:

TNT	22,00	-15,90%
Qurius	0,51	-13,56%
USG People	10,19	-12,83%
Unit 4 Ag...	13,94	-7,74%
Corporate...	9,95	-7,36%

Hunter Douglas...	357
Van Lanschot...	622
Telegraaf	3517
Tele Atlas	4117
Eriks Groep...	9122

AEX	396,65	-2,15%
AMX	546,33	-3,26%
BEL	3.107,22	-1,20%
BSE 20	2.257,05	1,40%
CAC 40	4.347,99	-1,38%
DAX	6.440,70	-1,46%
Dow Jones	11.489,65	-1,23%
FTSE	5.362,30	-1,61%
HangSeng	23.087,72	-0,20%

Jakarta	13.603,31	2,18%
KLSE	2.977,91	-0,04%
Nasdaq	2.304,55	-0,92%
Nikkei	1.141,59	0,19%
S&P	1.268,53	-1,07%
Shanghai	2.910,29	2,55%
Straits T	2.977,91	-0,04%
Taiwan	7.368,08	0,80%
Thailand	2.977,91	-0,04%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,09	-2,29%
Ahold	7,40	-3,58%
Akzo nobel	42,46	-2,70%
Arcelor ...	48,68	-3,98%
ASML	14,23	-3,79%
Corio	53,65	-0,59%
Corporat...	9,95	-7,36%
DSM	33,31	-4,34%
Elsevier	10,18	0,89%
Fortis	10,03	-0,99%