ELECTRONIC ARTS koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: ELECTRONIC ARTS

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20081003	32.68
20081002	33.97
20081001	34.97
20080930	36.99
20080929	36.00
20080925	39.23
20080924	39.46
20080923	40.06
20080922	40.80
20080919	43.42
20080918	43.79
20080915	43.30
20080911	45.56
20080904	46.00
20080827	48.04
20080825	46.82
20080819	46.43
20080811	47.52
20080807	45.98
20080805	43.83
20080804	41.80
20080801	42.90
20080730	44.29
20080728	46.05
20080725	47.73
20080722	48.13
20080721	48.15
20080718	48.46
20080717	47.86
20080716	46.00
20080715	44.56
20080714	44.34
20080711	44.10
20080710	45.15
20080709	44.47
20080708	46.32
20080707	44.38
20080704	43.62
20080702	43.62
20080701	45.42
20080625	45.83
20080624	46.14
20080623	46.04
20080620	46.94
20080618	46.96
20080616	47.06
20080613	46.99
20080612	45.99
20080611	46.07
20080610	46.16
20080609	46.93
20080606	47.55
20080605	49.54
20080604	48.93
20080603	48.57
20080530	50.20
20080529	50.05
20080528	49.08
20080527	49.67
20080526	48.34
20080523	48.34
20080522	48.65
20080521	48.95
20080520	49.05
20080519	48.43
20080516	49.60
20080513	54.57
20080508	52.58
20080507	52.11
20080402	51.48
20080311	46.78
20080310	46.78
20080307	46.78
20080306	46.78
20080304	46.76
20080228	47.23
20080227	47.36
20080222	49.74
20080220	49.50
20080219	48.90
20080215	48.72
20080214	48.43
20080206	44.41
20080204	46.50
20080129	45.57
20080123	48.07
20080122	49.49
20080118	49.42
20080117	50.60
20080115	51.47
20080114	53.32
20080111	52.86
20080110	53.72
20080109	53.25
20080108	53.50
20080107	54.03
20080104	54.51
20080103	56.14
20080102	56.76
20080101	58.41
20071231	58.41
20071228	58.56
20071227	58.68
20071224	59.39
20071221	58.93
20071220	59.22
20071219	58.56
20071218	57.14
20071217	56.84
20071214	58.08
20071212	55.93
20071211	55.66
20071210	55.74
20071207	54.05
20071206	54.58
20071205	54.71
20071204	54.42
20071203	55.13
20071130	56.19
20071129	56.83
20071128	57.29
20071127	55.10
20071126	53.78
20071123	54.29
20071121	53.81
20071120	55.00
20071119	55.75
20071116	56.57
20071115	56.29
20071114	55.56
20071113	57.38
20071112	55.00
20071109	55.73
20071108	57.14
20071107	58.00
20071106	58.53
20071105	58.76
20071102	60.46
20071101	58.74
20071031	61.12
20071030	59.00
20071029	57.26
20071026	58.08
20071025	56.85
20071024	57.25
20071023	57.54
20071022	58.21
20071019	57.62
20071018	59.47
20071017	59.95
20071016	59.63
20071015	60.31
20071012	61.40
20071011	58.69
20071010	59.91
20071009	59.94
20071008	58.51
20071005	58.96
20071004	58.41
20071003	58.60
20071002	58.35
20071001	58.22
20070928	55.99
20070927	56.25
20070926	55.67
20070925	55.07
20070924	55.05
20070921	55.94
20070920	56.42
20070919	55.56
20070918	55.72
20070917	53.73
20070914	54.76
20070913	54.11
20070912	53.31
20070911	54.10
20070910	51.85
20070907	51.36
20070906	53.29
20070905	52.86
20070904	53.87
20070831	52.94
20070830	53.17
20070829	52.36
20070828	51.50
20070827	52.56
20070824	52.55
20070823	52.69
20070822	51.84
20070821	51.96
20070820	51.83
20070817	52.47
20070816	50.80
20070815	50.04
20070814	51.55
20070813	51.96
20070810	53.28
20070809	54.17
20070808	54.20
20070807	54.18

Datum	Slot
20070806	52.84
20070803	50.04
20070802	51.56
20070801	48.10
20070731	48.64
20070730	49.61
20070727	49.83
20070726	50.65
20070725	51.66
20070724	50.94
20070723	51.85
20070720	51.87
20070719	52.02
20070718	50.06
20070717	49.47
20070716	48.09
20070713	48.25
20070712	48.84
20070711	49.60
20070710	49.44
20070709	50.35
20070706	50.90
20070705	50.90
20070703	48.74
20070702	48.17
20070629	47.32
20070628	47.60
20070627	47.73
20070626	47.54
20070625	47.46
20070622	48.57
20070621	48.00
20070620	48.01
20070619	48.98
20070618	49.71
20070615	50.49
20070614	49.06
20070613	49.09
20070612	47.83
20070611	48.87
20070608	49.13
20070607	48.45
20070606	50.22
20070605	50.10
20070604	49.51
20070601	48.44
20070531	48.87
20070530	49.33
20070529	48.45
20070525	47.87
20070524	46.62
20070523	48.21
20070522	48.95
20070521	49.21
20070518	48.58
20070517	48.41
20070516	49.14
20070515	48.70
20070514	49.77
20070511	50.07
20070510	49.90
20070509	50.65
20070508	52.94
20070507	51.37
20070504	51.65
20070503	51.26
20070502	51.38
20070501	49.95
20070430	50.41
20070427	51.99
20070426	52.35
20070425	52.47
20070424	52.23
20070423	52.07
20070420	51.81
20070419	51.86
20070418	54.26
20070417	54.36
20070416	53.91
20070413	53.44
20070412	53.13
20070411	53.07
20070410	52.95
20070409	51.50
20070405	51.94
20070404	51.59
20070403	51.43
20070402	51.32
20070330	50.36
20070329	51.29
20070328	51.79
20070327	51.31
20070326	50.34
20070323	50.13
20070322	50.26
20070321	50.66
20070320	49.33
20070319	48.98
20070316	48.92
20070315	49.99
20070314	50.23
20070313	49.55
20070312	50.99
20070309	50.83
20070308	50.32
20070307	50.18
20070306	49.64
20070305	48.95
20070302	49.10
20070301	49.81
20070228	50.42
20070227	50.64
20070226	51.96
20070223	53.19
20070222	53.04
20070221	52.55
20070220	51.80
20070216	50.01
20070215	50.11
20070214	50.48
20070213	49.92
20070212	49.71
20070209	49.48
20070208	50.03
20070207	50.11
20070206	50.11
20070205	50.04
20070202	51.13
20070201	50.54
20070131	50.00
20070130	49.31
20070129	48.94
20070126	48.22
20070125	48.86
20070124	50.34
20070123	49.76
20070122	49.47
20070119	50.34
20070118	50.10
20070117	49.48
20070116	50.97
20070112	51.76
20070111	52.47
20070110	53.68
20070109	52.70
20070108	52.88
20070105	53.07
20070104	53.67
20070103	51.05
20061229	50.36
20061228	50.67
20061227	50.83
20061226	51.12
20061222	51.06
20061221	51.80
20061220	51.38
20061219	52.66
20061218	52.81
20061215	53.85
20061214	53.47
20061213	52.62
20061212	51.79
20061211	52.25
20061208	53.00
20061207	53.95
20061206	54.12
20061205	55.35
20061204	56.21
20061201	55.23
20061130	55.89
20061129	56.77
20061128	57.21
20061127	56.86
20061124	58.42
20061122	58.97
20061121	58.42
20061120	58.49
20061117	58.65
20061116	58.56
20061115	58.66
20061114	58.47
20061113	58.39
20061110	58.48
20061109	57.92
20061108	58.14
20061107	58.53
20061106	59.25
20061103	59.24
20061102	53.00
20061101	52.76
20061031	52.89
20061030	53.72
20061027	54.51
20061026	54.72
20061025	54.31
20061024	55.06
20061023	55.84
20061020	56.03
20061019	55.84
20061018	56.51

Datum	Slot
20061017	55.83
20061016	56.11
20061013	57.00
20061012	55.92
20061011	54.52
20061010	54.90
20061009	53.73
20061006	54.56
20061005	54.81
20061004	55.05
20061003	53.82
20061002	53.70
20060929	55.84
20060928	55.83
20060927	56.49
20060926	57.14
20060925	57.25
20060922	56.92
20060921	56.06
20060920	56.01
20060919	54.30
20060918	53.81
20060915	54.22
20060914	53.39
20060913	54.27
20060912	54.45
20060911	52.25
20060908	52.51
20060907	50.86
20060906	51.22
20060905	51.88
20060901	51.24
20060831	51.03
20060830	50.70
20060829	49.67
20060828	49.96
20060825	49.30
20060824	49.15
20060823	49.69
20060822	50.68
20060821	49.99
20060818	51.29
20060817	51.59
20060816	51.64
20060815	50.82
20060814	48.92
20060811	49.88
20060810	48.48
20060809	48.52
20060808	47.61
20060807	47.65
20060804	48.57
20060803	49.58
20060802	50.12
20060801	46.52
20060731	47.11
20060728	46.82
20060727	46.84
20060726	47.80
20060725	47.88
20060724	45.72
20060721	44.94
20060720	45.04
20060719	45.97
20060718	44.99
20060717	45.15
20060714	45.31
20060713	43.52
20060712	42.60
20060711	42.03
20060710	42.32
20060707	42.04
20060706	41.88
20060705	42.81
20060703	43.43
20060630	43.04
20060629	43.47
20060628	41.38
20060627	41.30
20060626	41.42
20060623	41.20
20060622	41.02
20060621	41.96
20060620	41.41
20060619	41.21
20060616	42.30
20060615	41.96
20060614	41.11
20060613	42.52
20060612	42.42
20060609	42.75
20060608	42.38
20060607	41.26
20060606	40.88
20060605	41.18
20060602	42.41
20060601	41.87
20060531	42.07
20060530	42.37
20060526	44.25
20060525	44.20
20060524	44.00
20060523	42.69
20060522	42.88
20060519	42.52
20060518	42.22
20060517	42.18
20060516	43.24
20060515	44.66
20060512	44.96
20060511	46.20
20060510	47.98
20060509	47.55
20060508	47.39
20060505	47.85
20060504	48.55
20060503	54.50
20060502	54.54
20060501	54.90
20060428	56.80
20060427	57.30
20060426	55.25
20060425	54.87
20060424	54.88
20060421	55.75
20060420	56.94
20060419	56.40
20060418	56.01
20060417	54.39
20060413	55.06
20060412	55.38
20060411	54.42
20060410	54.90
20060407	55.65
20060406	55.29
20060405	54.55
20060404	54.93
20060403	55.01
20060331	54.72
20060330	54.19
20060329	52.60
20060328	52.12
20060327	52.29
20060324	52.58
20060323	52.48
20060322	52.93
20060321	53.72
20060320	52.67
20060317	52.58
20060316	53.01
20060315	54.45
20060314	52.94
20060313	51.67
20060310	50.64
20060309	50.85
20060308	51.33
20060307	51.35
20060306	51.14
20060303	52.21
20060302	52.68
20060301	52.03
20060228	51.97
20060227	53.02
20060224	51.79
20060223	51.03
20060222	51.43
20060221	51.05
20060217	52.01
20060216	52.35
20060215	52.80
20060214	53.12
20060213	54.21
20060210	53.88
20060209	53.02
20060208	54.34
20060207	53.99
20060206	54.22
20060203	53.14
20060202	53.58
20060201	54.76
20060131	54.58
20060130	56.35
20060127	56.81
20060126	56.89
20060125	54.94
20060124	55.54
20060123	54.84
20060120	54.92
20060119	56.45
20060118	56.99
20060117	56.20
20060113	57.19
20060112	57.17
20060111	58.19
20060110	55.90
20060109	56.12
20060106	56.56
20060105	55.84
20060104	54.59
20060103	53.34

Datum	Slot
20051230	52.31
20051229	52.43
20051228	52.54
20051227	52.46
20051223	53.37
20051222	53.76
20051221	53.46
20051220	53.11
20051219	52.25
20051216	53.42
20051215	53.32
20051214	53.68
20051213	55.14
20051212	55.06
20051209	55.14
20051208	55.75
20051207	56.59
20051206	56.84
20051205	56.25
20051202	56.83
20051201	57.40
20051130	56.36
20051129	56.34
20051128	58.10
20051125	59.13
20051123	59.02
20051122	59.90
20051121	58.72
20051118	58.38
20051117	59.57
20051116	57.45
20051115	58.02
20051114	59.09
20051111	59.41
20051110	60.46
20051109	59.70
20051108	59.38
20051107	59.93
20051104	59.93
20051103	59.95
20051102	60.23
20051101	55.79
20051031	56.88
20051028	56.72
20051027	55.18
20051026	55.54
20051025	56.79
20051024	57.72
20051021	54.77
20051020	54.30
20051019	54.08
20051018	53.18
20051017	53.55
20051014	54.06
20051013	52.40
20051012	51.45
20051011	52.86
20051010	51.35
20051007	52.77
20051006	53.08
20051005	54.55
20051004	54.96
20051003	56.24
20050930	56.89
20050929	58.28
20050928	57.41
20050927	58.03
20050926	57.52
20050923	58.20
20050922	58.56
20050921	58.46
20050920	60.86
20050919	60.49
20050916	60.59
20050915	60.20
20050914	60.87
20050913	61.89
20050912	59.09
20050909	56.12
20050908	56.85
20050907	56.55
20050906	56.14
20050902	57.42
20050901	57.94
20050831	57.28
20050830	56.41
20050829	58.29
20050826	58.07
20050825	57.96
20050824	58.22
20050823	58.77
20050822	59.04
20050819	59.56
20050818	59.71
20050817	60.53
20050816	60.11
20050815	60.71
20050812	59.88
20050811	59.32
20050810	59.08
20050809	58.96
20050808	58.38
20050805	59.00
20050804	58.89
20050803	59.50
20050802	59.37
20050801	58.62
20050729	57.60
20050728	58.45
20050727	58.86
20050726	59.00
20050725	61.90
20050722	60.86
20050721	60.24
20050720	61.53
20050719	61.57
20050718	57.79
20050715	57.46
20050714	60.32
20050713	60.05
20050712	60.66
20050711	58.23
20050708	57.92
20050707	58.15
20050706	56.77
20050705	57.82
20050701	56.21
20050630	56.61
20050629	56.73
20050628	57.58
20050627	57.15
20050624	57.93
20050623	57.63
20050622	58.19
20050621	58.97
20050620	59.20
20050617	57.58
20050616	57.60
20050615	59.06
20050614	57.94
20050613	58.00
20050610	53.50
20050609	53.44
20050608	52.42
20050607	52.27
20050606	53.04
20050603	52.97
20050602	53.53
20050601	54.11
20050531	52.54
20050527	52.05
20050526	51.76
20050525	52.09
20050524	52.81
20050523	53.59
20050520	54.34
20050519	54.83
20050518	54.15
20050517	54.11
20050516	52.51
20050513	52.34
20050512	52.43
20050511	53.46
20050510	52.01
20050509	52.03
20050506	50.97
20050505	49.89
20050504	49.45
20050503	52.90
20050502	52.45
20050429	53.39
20050428	52.68
20050427	52.69
20050426	52.81
20050425	52.85
20050422	50.61
20050421	51.22
20050420	49.44
20050419	50.74
20050418	50.47
20050415	50.25
20050414	49.54
20050413	49.64
20050412	50.43
20050411	50.23
20050408	51.06
20050407	52.36
20050406	52.74
20050405	52.91
20050404	52.72
20050401	51.92
20050331	51.78
20050330	53.63
20050329	52.42
20050328	54.02
20050324	55.17
20050323	55.05
20050322	55.15
20050321	66.35
20050318	66.73

Datum	Slot
20050317	66.86
20050316	65.93
20050315	67.15
20050314	68.04
20050311	67.68
20050310	68.49
20050309	69.46
20050308	68.61
20050307	69.01
20050304	67.75
20050303	65.66
20050302	66.46
20050301	64.92
20050228	64.49
20050225	64.98
20050224	64.57
20050223	63.55
20050222	64.35
20050218	64.04
20050217	63.61
20050216	64.88
20050215	64.16
20050214	63.24
20050211	63.22
20050210	62.61
20050209	63.55
20050208	65.60
20050207	67.36
20050204	68.12
20050203	65.00
20050202	65.56
20050201	65.06
20050131	64.34
20050128	61.91
20050127	62.98
20050126	62.84
20050125	57.54
20050124	57.67
20050121	58.26
20050120	59.30
20050119	60.24
20050118	60.81
20050114	59.84
20050113	58.29
20050112	59.09
20050111	59.84
20050110	59.36
20050107	58.94
20050106	58.41
20050105	59.71
20050104	59.14
20050103	60.88
20041231	61.68
20041230	62.91
20041229	63.44
20041228	62.83
20041227	61.86
20041223	62.46
20041222	61.71
20041221	61.30
20041220	59.94
20041217	59.64
20041216	59.15
20041215	59.45
20041214	60.61
20041213	57.57
20041210	54.19
20041209	52.46
20041208	52.24
20041207	52.08
20041206	53.48
20041203	52.80
20041202	50.38
20041201	49.70
20041130	48.90
20041129	47.96
20041126	47.76
20041124	48.19
20041123	48.45
20041122	48.79
20041119	49.15
20041118	49.90
20041117	48.75
20041116	48.36
20041115	49.28
20041112	47.59
20041111	47.86
20041110	47.70
20041109	46.97
20041108	47.40
20041105	47.88
20041104	48.37
20041103	47.79
20041102	45.94
20041101	45.59
20041029	44.92
20041028	45.45
20041027	46.08
20041026	44.86
20041025	44.00
20041022	44.28
20041021	44.30
20041020	44.79
20041019	46.66
20041018	46.52
20041015	45.43
20041014	45.16
20041013	45.35
20041012	45.57
20041011	44.82
20041008	44.58
20041007	45.62
20041006	46.94
20041005	45.33
20041004	44.83
20041001	46.44
20040930	45.99
20040929	46.87
20040928	45.65
20040927	46.01
20040924	46.21
20040923	46.30
20040922	47.12
20040921	48.41
20040920	48.40
20040917	48.25
20040916	48.18
20040915	47.49
20040914	47.70
20040913	48.75
20040910	48.88
20040909	47.97
20040908	47.80
20040907	48.10
20040903	48.25
20040902	49.29
20040901	48.80
20040831	49.78
20040830	50.64
20040827	51.29
20040826	51.96
20040825	52.02
20040824	50.72
20040823	50.78
20040820	50.01
20040819	49.06
20040818	49.50
20040817	48.37
20040816	48.74
20040813	48.32
20040812	48.12
20040811	48.80
20040810	48.65
20040809	47.41
20040806	47.08
20040805	47.97
20040804	49.09
20040803	49.01
20040802	49.00
20040730	50.13
20040729	50.32
20040728	50.14
20040727	50.77
20040726	50.37
20040723	49.83
20040722	52.65
20040721	52.89
20040720	52.47
20040719	51.58
20040716	52.05
20040715	52.88
20040714	52.50
20040713	52.93
20040712	53.92
20040709	53.77
20040708	52.09
20040707	53.02
20040706	52.81
20040702	53.21
20040701	53.50
20040630	54.55
20040629	54.00
20040628	53.28
20040625	53.25
20040624	51.31
20040623	51.66
20040622	50.96
20040621	51.25
20040618	51.69
20040617	51.65
20040616	52.27
20040615	51.78
20040614	51.21
20040610	52.24
20040609	52.65
20040608	52.90
20040607	52.66
20040604	51.51
20040603	51.36
20040602	50.57

» meer »

Stijgers:

Hoogste omzet:

Fortis	5,41	-1,46%
Wolters k...	14,05	-2,19%
ASML	12,42	-2,28%
Exact	17,80	-2,31%
Unilever	19,96	-2,32%

Fortis	34908024
ING	10680552
Aegon	10500336
Royal Dut...	9370244
KPN	6594050

Dalers:

Laagste omzet:

Aegon	5,37	-17,15%
Kardan	4,31	-15,32%
SNS Reaal	6,77	-14,20%
Kas Bank	12,00	-13,48%
AMG	23,64	-12,12%

Van Lanschot...	1580
Spyker Cars...	2185
Gamma Holding...	5528
Accell Group...	6204
Fornix Bioscience...	7397

AEX	321,71	-6,49%
AMX	444,28	-7,06%
BEL	2.592,85	-5,95%
BSE 20	11.801,70	-5,78%
CAC 40	3.838,33	-5,94%
DAX	5.487,64	-5,34%
Dow Jones	10.655,92	1,65%
FTSE	4.716,70	-3,15%
HangSeng	16.803,76	-4,97%

Jakarta	1.648,74	-10,03%
KLSE	996,84	-1,95%
Nasdaq	2.026,38	2,51%
Nikkei	10.473,09	-4,25%
S&P	1.138,79	2,20%
Shanghai	2.173,74	-5,23%
Straits T	2.168,32	-5,61%
Taiwan	5.505,70	-4,12%
Thailand	2.168,32	-5,61%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	5,37	-17,15%
Ahold	8,31	-2,43%
Akzo nobel	32,83	-6,20%
Arcelor ...	29,45	-11,39%
ASML	12,42	-2,28%
BAM groep	7,80	-7,14%
DSM	31,16	-5,76%
Elsevier	10,69	-2,53%
Fortis	5,41	-1,46%
Fugro	36,20	-6,87%