EXPEDITORS koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: EXPEDITORS

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040512	43.17
20040511	43.11
20040510	42.91
20040507	42.94
20040506	43.46
20040505	41.73
20040504	41.04
20040503	41.23
20040430	40.21
20040429	40.39
20040428	40.73
20040427	41.38
20040426	40.92
20040423	41.06
20040422	41.29
20040421	40.90
20040420	41.08
20040419	40.93
20040416	41.23
20040415	41.25
20040414	40.62
20040413	41.03
20040412	41.70
20040408	41.60
20040407	41.45
20040406	41.26
20040405	40.85
20040402	40.51
20040401	39.67
20040331	39.36
20040330	39.50
20040329	39.34
20040326	38.17
20040325	37.76
20040324	36.90
20040323	36.54
20040322	36.63
20040319	36.26
20040318	37.00
20040317	37.29
20040316	36.29
20040315	35.75
20040312	36.74
20040311	36.18
20040310	36.09
20040309	37.32
20040308	37.93
20040305	38.63
20040304	38.27
20040303	37.97
20040302	38.45
20040301	38.05
20040227	38.48
20040226	38.31
20040225	38.14
20040224	37.75
20040223	37.76
20040220	38.18
20040219	38.06
20040218	38.62
20040217	39.27
20040213	39.29
20040212	39.74
20040211	39.82
20040210	40.63
20040209	40.06
20040206	39.90
20040205	37.53
20040204	37.24
20040203	37.90
20040202	37.79
20040130	37.41
20040129	37.99
20040128	37.65
20040127	37.87
20040126	38.30
20040123	38.52
20040122	38.35
20040121	39.25
20040120	38.55
20040116	38.40
20040115	37.60
20040114	38.27
20040113	37.51
20040112	37.91
20040109	37.25
20040108	37.62
20040107	37.82
20040106	38.10
20040105	38.34
20040102	37.20
20031231	37.66
20031230	37.85
20031229	38.66
20031226	37.89
20031224	37.51
20031223	37.63
20031222	37.62
20031219	37.27
20031218	37.66
20031217	37.46
20031216	37.75
20031215	37.60
20031212	38.23
20031211	38.29
20031210	38.00
20031209	37.75
20031208	38.25
20031205	38.19
20031204	38.93
20031203	39.41
20031202	38.98
20031201	39.43
20031128	39.10
20031126	39.22
20031125	39.24
20031124	39.19
20031121	37.77
20031120	37.69
20031119	37.70
20031118	37.41
20031117	38.37
20031114	38.69
20031113	39.80
20031112	40.16
20031111	39.68
20031110	40.28
20031107	40.20
20031106	40.18
20031105	39.74
20031104	39.63
20031103	37.81
20031031	37.54
20031030	37.94
20031029	38.05
20031028	38.47
20031027	38.40
20031024	37.78
20031023	36.86
20031022	36.79
20031021	36.84
20031020	37.00
20031017	37.01
20031016	37.30
20031015	36.20
20031014	37.18
20031013	36.60
20031010	35.95
20031009	36.37
20031008	36.24
20031007	35.81
20031006	35.32
20031003	35.30
20031002	34.70
20031001	35.25
20030930	34.40
20030929	35.29
20030926	34.30
20030925	35.20
20030924	35.98
20030923	36.35
20030922	35.66
20030919	36.15
20030918	38.99
20030917	37.80
20030916	38.24
20030915	37.11
20030912	36.64
20030911	36.40
20030910	36.53
20030909	37.46
20030908	37.89
20030905	37.73
20030904	38.00
20030903	38.31
20030902	38.01
20030829	37.65
20030828	37.69
20030827	37.20
20030826	37.59
20030825	37.60
20030822	37.85
20030821	37.90
20030820	37.45
20030819	37.56
20030818	37.83
20030815	37.41
20030814	37.23
20030813	36.77
20030812	37.11
20030811	36.28
20030808	35.61
20030807	35.37
20030806	35.63
20030805	36.56
20030804	34.52
20030801	33.71
20030731	33.84
20030730	32.99
20030729	35.65

Datum	Slot
20030728	35.53
20030725	36.96
20030724	36.63
20030723	36.35
20030722	35.87
20030721	36.12
20030718	36.03
20030717	35.64
20030716	36.55
20030715	36.37
20030714	36.63
20030711	36.70
20030710	36.45
20030709	36.87
20030708	37.03
20030707	35.84
20030703	34.72
20030702	34.90
20030701	34.33
20030630	34.46
20030627	33.88
20030626	33.25
20030625	32.39
20030624	32.67
20030623	32.95
20030620	32.77
20030619	32.95
20030618	32.91
20030617	33.55
20030616	34.30
20030613	33.00
20030612	33.47
20030611	33.45
20030610	34.03
20030609	33.30
20030606	33.40
20030605	34.50
20030604	35.08
20030603	34.44
20030602	34.88
20030530	35.00
20030529	33.72
20030528	33.83
20030527	34.19
20030523	33.30
20030522	33.00
20030521	32.99
20030520	31.28
20030519	31.71
20030516	32.35
20030515	33.13
20030514	32.28
20030513	33.28
20030512	34.34
20030509	34.60
20030508	34.09
20030507	36.59
20030506	37.12
20030505	36.49
20030502	36.31
20030501	36.37
20030430	36.37
20030429	36.69
20030428	36.81
20030425	35.28
20030424	35.92
20030423	35.82
20030422	35.56
20030421	35.49
20030417	35.80
20030416	34.90
20030415	35.57
20030414	34.00
20030411	33.87
20030410	34.70
20030409	35.26
20030408	35.66
20030407	35.69
20030404	35.73
20030403	35.26
20030402	35.65
20030401	35.55
20030331	35.95
20030328	36.92
20030327	36.70
20030326	37.18
20030325	37.37
20030324	36.22
20030321	37.68
20030320	37.10
20030319	35.94
20030318	35.61
20030317	35.52
20030314	34.74
20030313	34.25
20030312	33.42
20030311	33.27
20030310	33.47
20030307	33.98
20030306	34.24
20030305	34.53
20030304	34.13
20030303	34.28
20030228	34.19
20030227	34.05
20030226	33.67
20030225	33.98
20030224	33.77
20030221	34.01
20030220	33.51
20030219	33.16
20030218	33.31
20030214	32.50
20030213	32.24
20030212	32.78
20030211	33.35
20030210	31.19
20030207	30.89
20030206	31.65
20030205	31.24
20030204	31.16
20030203	31.27
20030131	30.81
20030130	30.22
20030129	31.19
20030128	31.06
20030127	30.60
20030124	29.90
20030123	30.40
20030122	30.81
20030121	30.84
20030117	31.31
20030116	31.63
20030115	31.53
20030114	32.04
20030113	32.28
20030110	32.86
20030109	33.15
20030108	32.55
20030107	33.46
20030106	33.71
20030103	33.35
20030102	33.56
20021231	32.65
20021230	33.09
20021227	32.81
20021226	33.29
20021224	33.70
20021223	34.18
20021220	33.41
20021219	33.76
20021218	32.18
20021217	32.73
20021216	33.91
20021213	33.90
20021212	34.00
20021211	33.92
20021210	34.20
20021209	32.95
20021206	34.27
20021205	33.96
20021204	33.16
20021203	33.20
20021202	33.57
20021129	33.45
20021127	32.83
20021126	31.47
20021125	32.32
20021122	32.26
20021121	32.93
20021120	32.11
20021119	31.84
20021118	31.76
20021115	32.20
20021114	31.37
20021113	30.08
20021112	30.25
20021111	29.90
20021108	30.96
20021107	30.46
20021106	30.53
20021105	30.72
20021104	31.15
20021101	30.71
20021031	31.51
20021030	31.45
20021029	30.24
20021028	29.31
20021025	30.14
20021024	29.94
20021023	30.00
20021022	30.44
20021021	30.99
20021018	30.44
20021017	29.75
20021016	29.07
20021015	31.78
20021014	29.76
20021011	29.31
20021010	29.53

Datum	Slot
20021009	28.08
20021008	28.30
20021007	27.65
20021004	28.67
20021003	27.80
20021002	27.28
20021001	28.58
20020930	27.94
20020927	28.65
20020926	29.37
20020925	28.60
20020924	26.97
20020923	27.58
20020920	27.30
20020919	26.95
20020918	26.60
20020917	26.11
20020916	26.97
20020913	26.99
20020912	26.65
20020911	27.45
20020910	27.04
20020909	26.66
20020906	26.55
20020905	25.49
20020904	26.49
20020903	25.75
20020830	26.35
20020829	26.52
20020828	26.95
20020827	27.54
20020826	27.93
20020823	27.55
20020822	28.69
20020821	28.52
20020820	27.74
20020819	28.43
20020816	27.55
20020815	27.50
20020814	27.00
20020813	25.40
20020812	25.82
20020809	26.50
20020808	26.38
20020807	26.73
20020806	27.85
20020805	26.48
20020802	26.78
20020801	28.15
20020731	29.50
20020730	28.88
20020729	28.94
20020726	27.66
20020725	26.70
20020724	27.35
20020723	26.70
20020722	26.85
20020719	28.60
20020718	29.70
20020717	30.00
20020716	29.34
20020715	29.10
20020712	28.84
20020711	28.93
20020710	29.52
20020709	30.91
20020708	31.75
20020705	32.17
20020703	31.19
20020702	31.88
20020701	33.28
20020628	33.16
20020627	32.60
20020626	31.51
20020625	31.33
20020624	63.85
20020621	64.08
20020620	62.59
20020619	62.50
20020618	61.91
20020617	61.05
20020614	58.43
20020613	58.88
20020612	58.07
20020611	57.57
20020610	58.00
20020607	57.74
20020606	57.06
20020605	57.89
20020604	56.91
20020603	57.89
20020531	59.10
20020530	59.35
20020529	59.40
20020528	58.78
20020524	59.97
20020523	59.33
20020522	58.24
20020521	58.16
20020520	58.48
20020517	59.52
20020516	59.49
20020515	59.77
20020514	60.12
20020513	58.59
20020510	56.84
20020509	57.03
20020508	57.16
20020507	55.00
20020506	57.69
20020503	59.01
20020502	58.51
20020501	57.94
20020430	57.87
20020429	56.78
20020426	57.46
20020425	58.05
20020424	57.85
20020423	57.84
20020422	58.32
20020419	58.57
20020418	59.18
20020417	59.40
20020416	59.76
20020415	58.00
20020412	59.63
20020411	58.51
20020410	60.26
20020409	59.44
20020408	59.19
20020405	59.65
20020404	59.22
20020403	58.89
20020402	59.71
20020401	60.60
20020328	61.00
20020327	60.71
20020326	59.23
20020325	58.87
20020322	59.89
20020321	60.03
20020320	59.38
20020319	59.96
20020318	57.56
20020315	58.70
20020314	58.64
20020313	58.63
20020312	58.70
20020311	60.04
20020308	60.58
20020307	59.90
20020306	59.75
20020305	59.10
20020304	59.57
20020301	57.45
20020228	54.52
20020227	55.49
20020226	53.40
20020225	53.85
20020222	52.99
20020221	51.15
20020220	52.92
20020219	55.51
20020215	56.55
20020214	56.03
20020213	56.70
20020212	57.02
20020211	59.36
20020208	58.43
20020207	57.41
20020206	58.46
20020205	58.99
20020204	59.03
20020131	60.57
20020130	59.67
20020129	59.11
20020128	59.83
20020125	58.91
20020124	57.81
20020123	58.20
20020122	57.94
20020118	57.80
20020117	58.40
20020116	57.12
20020115	57.00
20020114	55.71
20020111	57.40
20020110	59.10
20020109	59.26
20020108	59.75
20020107	59.21
20020104	59.82
20020103	57.15
20020102	56.97
20011231	56.95
20011228	57.20
20011227	56.42
20011226	57.35
20011224	56.41
20011221	56.45

Datum	Slot
20011220	55.60
20011219	57.68
20011218	57.14
20011217	56.10
20011214	55.64
20011213	54.98
20011212	55.71
20011211	56.26
20011210	56.89
20011207	58.00
20011206	56.67
20011205	52.21
20011204	50.30
20011203	49.35
20011130	50.01
20011129	49.54
20011128	49.52
20011127	49.65
20011126	50.11
20011123	51.05
20011121	50.10
20011120	50.04
20011119	50.05
20011116	49.75
20011115	49.85
20011114	50.00
20011113	50.40
20011112	51.01
20011109	51.65
20011108	51.42
20011107	49.51
20011106	46.89
20011105	46.66
20011102	46.34
20011101	45.29
20011031	45.20
20011030	45.05
20011029	45.82
20011026	44.95
20011025	44.64
20011024	44.25
20011023	45.19
20011022	44.66
20011019	45.27
20011018	44.50
20011017	45.52
20011016	47.00
20011015	47.36
20011012	46.90
20011011	47.83
20011010	45.13
20011009	44.57
20011008	45.70
20011005	46.41
20011004	47.10
20011003	46.60
20011002	46.44
20011001	45.00
20010928	47.35
20010927	45.95
20010926	46.29
20010925	47.50
20010924	46.50
20010921	44.85
20010920	43.25
20010919	43.50
20010918	45.09
20010917	48.26
20010910	54.40
20010907	54.28
20010906	55.46
20010905	52.28
20010904	51.30
20010831	50.86
20010830	54.65
20010829	55.14
20010828	55.03
20010827	56.15
20010824	56.40
20010823	55.01
20010822	55.14
20010821	54.90
20010820	56.08
20010817	57.15
20010816	57.45
20010815	57.03
20010814	56.89
20010813	55.58
20010810	54.99
20010809	55.33
20010808	55.05
20010807	57.05
20010806	55.61
20010803	55.15
20010802	56.70
20010801	56.10
20010731	56.82
20010730	61.01
20010727	61.00
20010726	59.40
20010725	57.71
20010724	59.21
20010723	61.17
20010720	61.33
20010719	59.50
20010718	59.21
20010717	59.07
20010716	59.00
20010713	59.04
20010712	57.71
20010711	55.02
20010710	56.05
20010709	55.99
20010706	58.07
20010705	60.00
20010703	60.72
20010702	60.54
20010629	60.00
20010628	60.45
20010627	58.15
20010626	58.41
20010625	58.52
20010622	58.74
20010621	58.43
20010620	59.05
20010619	56.96
20010618	58.06
20010615	59.50
20010614	58.82
20010613	60.80
20010612	62.49
20010611	62.60
20010608	63.90
20010607	63.64
20010606	63.45
20010605	65.10
20010604	64.69
20010601	63.85
20010531	64.39
20010530	63.03
20010529	63.44
20010525	63.81
20010524	63.90
20010523	60.80
20010522	61.36
20010521	63.52
20010518	62.00
20010517	65.28
20010516	62.46
20010515	59.57
20010514	58.10
20010511	55.02
20010510	55.72
20010509	49.71
20010508	50.44
20010507	49.07
20010504	50.00
20010503	49.89
20010502	51.50
20010501	51.90
20010430	49.95
20010427	48.92
20010426	48.81
20010425	48.03
20010424	46.68
20010423	47.82
20010420	49.44
20010419	50.86
20010418	50.40
20010417	47.00
20010416	45.50
20010412	45.25
20010411	46.00
20010410	46.60
20010409	46.05
20010406	45.81
20010405	47.12
20010404	47.06
20010403	47.56
20010402	50.19
20010330	50.44
20010329	48.75
20010328	49.06
20010327	49.12
20010326	48.44
20010323	45.00
20010322	46.00
20010321	47.88
20010320	47.00
20010319	47.00
20010316	44.25
20010315	46.75
20010314	46.06
20010313	49.75
20010312	48.50
20010309	53.19
20010308	55.38
20010307	56.75
20010306	56.62
20010305	56.00

Datum	Slot
20010302	55.75
20010301	58.25
20010228	58.38
20010227	58.69
20010226	58.12
20010223	58.31
20010222	59.19
20010221	59.44
20010220	58.12
20010216	57.19
20010215	58.12
20010214	57.50
20010213	56.75
20010212	56.05
20010209	55.50
20010208	57.02
20010207	57.06
20010206	57.25
20010205	57.31
20010202	56.50
20010201	57.88
20010131	58.31
20010130	57.00
20010129	58.50
20010126	53.56
20010125	52.56
20010124	51.25
20010123	51.31
20010122	52.44
20010119	51.12
20010118	52.48
20010117	52.38
20010116	51.62
20010112	51.88
20010111	52.31
20010110	51.50
20010109	52.75
20010108	55.00
20010105	55.00
20010104	55.75
20010103	54.38
20010102	49.62
20001229	53.69
20001228	53.86
20001227	50.77
20001226	48.12
20001222	48.31
20001221	46.50
20001220	46.75
20001219	48.69
20001218	48.50
20001215	47.94
20001214	54.25
20001213	54.50
20001212	56.88
20001211	53.19
20001208	52.00
20001207	51.44
20001206	51.00
20001205	51.75
20001204	53.25
20001201	52.50
20001130	51.88
20001129	53.75
20001128	55.06
20001127	58.88
20001124	57.50
20001122	56.75
20001121	57.06
20001120	57.00
20001117	57.19
20001116	57.50
20001115	57.25
20001114	55.94
20001113	54.00
20001110	53.25
20001109	54.31
20001108	52.31
20001107	55.73
20001106	55.38
20001103	53.62
20001102	52.62
20001101	52.12
20001031	51.88
20001030	51.12
20001027	49.81
20001026	49.38
20001025	48.00
20001024	48.00
20001023	47.06
20001020	48.00
20001019	47.12
20001018	43.00
20001017	43.38
20001016	43.94
20001013	43.56
20001012	40.50
20001011	40.12
20001010	40.00
20001009	40.06
20001006	41.62
20001005	43.25
20001004	43.88
20001003	44.55
20001002	44.19
20000929	45.06
20000928	46.00
20000927	44.38
20000926	44.94
20000925	48.25
20000922	49.75
20000921	48.06
20000920	48.38
20000919	47.75
20000918	46.66
20000915	49.62
20000914	49.50
20000913	49.94
20000912	49.22
20000911	48.69
20000908	49.75
20000907	48.44
20000906	48.50
20000905	48.38
20000901	49.00
20000831	49.00
20000830	47.00
20000825	45.12
20000824	44.25
20000823	43.12
20000822	43.25
20000821	45.12
20000818	45.94
20000817	46.81
20000816	48.12
20000815	47.00
20000814	47.75
20000811	48.17
20000810	48.25
20000809	48.25
20000808	47.75
20000807	48.06
20000804	47.00
20000803	47.25
20000802	49.06
20000801	49.50
20000731	50.25
20000728	46.31
20000727	47.00
20000726	50.19
20000725	49.00
20000724	48.44
20000721	47.12
20000720	50.25
20000719	47.19
20000718	48.50
20000717	49.50
20000714	50.12
20000713	50.19
20000712	50.19
20000711	50.06
20000710	48.81
20000707	48.88
20000706	50.88
20000705	48.50
20000703	48.00
20000630	47.50
20000629	44.88
20000628	46.00
20000627	43.00
20000626	45.12
20000623	41.31
20000622	42.75
20000621	45.19
20000620	45.38
20000619	43.69
20000616	44.00
20000615	42.69
20000614	43.44
20000613	42.19
20000612	44.12
20000608	43.00
20000607	44.25
20000606	43.16
20000605	41.62
20000601	41.38
20000531	40.56
20000530	40.50
20000526	39.81
20000525	41.12
20000524	43.88
20000523	42.12
20000522	42.44
20000519	43.44
20000518	43.38
20000517	44.94
20000516	45.00
20000515	42.75
20000512	42.50
20000511	43.81

« 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%