FASTENAL koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: FASTENAL

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080904	50.73
20080827	51.42
20080825	49.67
20080819	50.30
20080811	51.78
20080807	49.30
20080805	48.45
20080804	47.91
20080801	48.42
20080730	49.93
20080728	46.72
20080725	48.31
20080722	49.76
20080721	48.04
20080718	49.29
20080717	49.38
20080716	46.48
20080715	44.93
20080714	44.65
20080711	43.97
20080710	45.44
20080709	44.86
20080708	44.91
20080707	43.82
20080704	42.10
20080702	42.23
20080701	43.68
20080625	47.44
20080624	47.37
20080623	47.91
20080620	48.69
20080618	48.33
20080616	49.03
20080613	48.51
20080612	47.70
20080611	46.77
20080610	48.32
20080609	48.80
20080606	48.77
20080605	50.91
20080604	49.90
20080603	49.19
20080530	49.44
20080529	48.41
20080528	47.53
20080527	46.56
20080526	45.50
20080523	45.50
20080522	46.10
20080521	47.09
20080520	48.62
20080519	48.81
20080516	50.90
20080513	50.79
20080508	50.48
20080507	49.92
20080402	47.71
20080311	39.25
20080310	39.25
20080307	39.25
20080306	39.25
20080304	40.15
20080228	42.22
20080227	43.36
20080222	41.90
20080220	42.85
20080219	41.26
20080215	41.03
20080214	41.74
20080206	39.00
20080204	41.00
20080129	40.06
20080123	39.97
20080122	37.86
20080118	33.61
20080117	33.13
20080115	35.62
20080114	36.08
20080111	34.69
20080110	36.04
20080109	36.24
20080108	35.66
20080107	37.33
20080104	37.59
20080103	38.49
20080102	38.95
20080101	40.42
20071231	40.42
20071228	40.77
20071227	40.78
20071224	42.62
20071221	41.94
20071220	41.61
20071219	41.11
20071218	41.15
20071217	40.53
20071214	42.57
20071212	41.97
20071211	42.23
20071210	44.06
20071207	42.63
20071206	42.31
20071205	41.79
20071204	40.16
20071203	39.99
20071130	39.64
20071129	39.82
20071128	40.52
20071127	38.79
20071126	37.76
20071123	38.47
20071121	38.21
20071120	38.02
20071119	37.85
20071116	39.11
20071115	40.03
20071114	39.80
20071113	40.34
20071112	39.94
20071109	40.11
20071108	41.97
20071107	41.66
20071106	43.20
20071105	42.86
20071102	43.88
20071101	42.82
20071031	44.48
20071030	43.96
20071029	43.07
20071026	43.18
20071025	43.27
20071024	43.21
20071023	42.73
20071022	43.04
20071019	41.67
20071018	42.78
20071017	42.88
20071016	43.95
20071015	44.37
20071012	45.11
20071011	44.25
20071010	49.29
20071009	48.80
20071008	48.52
20071005	48.90
20071004	47.26
20071003	46.97
20071002	46.93
20071001	45.81
20070928	45.41
20070927	45.41
20070926	44.67
20070925	44.76
20070924	44.60
20070921	44.87
20070920	44.60
20070919	45.14
20070918	45.75
20070917	42.79
20070914	43.80
20070913	42.97
20070912	43.06
20070911	43.59
20070910	43.06
20070907	43.48
20070906	44.60
20070905	45.45
20070904	45.51
20070831	45.61
20070830	45.28
20070829	45.65
20070828	44.22
20070827	45.53
20070824	46.14
20070823	45.56
20070822	47.37
20070821	47.83
20070820	47.16
20070817	46.25
20070816	44.92
20070815	45.47
20070814	46.10
20070813	47.96
20070810	47.89
20070809	51.07
20070808	50.89
20070807	48.42
20070806	47.35
20070803	44.82
20070802	46.04
20070801	44.68
20070731	45.07
20070730	46.39
20070727	45.83
20070726	44.76
20070725	46.17
20070724	46.30
20070723	47.03
20070720	47.50
20070719	48.48

Datum	Slot
20070718	47.34
20070717	47.82
20070716	48.57
20070713	47.32
20070712	46.42
20070711	42.24
20070710	41.87
20070709	42.39
20070706	42.44
20070705	42.15
20070703	42.27
20070702	42.22
20070629	41.86
20070628	42.10
20070627	42.34
20070626	42.15
20070625	41.68
20070622	41.80
20070621	42.63
20070620	41.95
20070619	41.70
20070618	41.84
20070615	42.22
20070614	41.97
20070613	41.96
20070612	41.26
20070611	41.23
20070608	41.06
20070607	40.58
20070606	41.72
20070605	42.78
20070604	43.60
20070601	42.96
20070531	43.34
20070530	42.76
20070529	42.31
20070525	42.47
20070524	42.40
20070523	42.64
20070522	42.99
20070521	42.57
20070518	42.35
20070517	41.85
20070516	41.87
20070515	41.15
20070514	41.40
20070511	41.59
20070510	41.80
20070509	41.94
20070508	41.36
20070507	41.47
20070504	41.80
20070503	41.61
20070502	42.03
20070501	41.22
20070430	41.12
20070427	41.65
20070426	41.57
20070425	41.96
20070424	41.27
20070423	40.43
20070420	40.52
20070419	40.10
20070418	40.34
20070417	40.30
20070416	40.25
20070413	39.48
20070412	38.27
20070411	34.95
20070410	35.64
20070409	35.60
20070405	35.60
20070404	35.49
20070403	35.31
20070402	34.78
20070330	35.05
20070329	34.75
20070328	34.96
20070327	34.93
20070326	35.54
20070323	36.24
20070322	35.81
20070321	35.91
20070320	35.68
20070319	35.18
20070316	34.97
20070315	35.05
20070314	34.87
20070313	34.56
20070312	35.11
20070309	35.55
20070308	35.31
20070307	34.25
20070306	34.03
20070305	34.04
20070302	34.75
20070301	35.40
20070228	35.27
20070227	35.71
20070226	36.95
20070223	37.15
20070222	37.45
20070221	37.67
20070220	37.29
20070216	36.72
20070215	36.45
20070214	36.50
20070213	35.87
20070212	35.94
20070209	36.41
20070208	36.95
20070207	37.53
20070206	37.14
20070205	37.51
20070202	38.18
20070201	37.99
20070131	37.28
20070130	36.31
20070129	35.57
20070126	35.49
20070125	35.49
20070124	36.14
20070123	35.76
20070122	35.78
20070119	36.74
20070118	36.91
20070117	37.91
20070116	37.84
20070112	37.81
20070111	37.75
20070110	37.12
20070109	36.53
20070108	35.56
20070105	36.43
20070104	37.49
20070103	36.03
20061229	35.88
20061228	35.59
20061227	35.86
20061226	35.41
20061222	34.99
20061221	35.30
20061220	35.62
20061219	35.75
20061218	35.58
20061215	35.50
20061214	35.90
20061213	35.24
20061212	35.37
20061211	35.33
20061208	35.77
20061207	35.60
20061206	35.68
20061205	36.00
20061204	36.75
20061201	36.46
20061130	35.99
20061129	36.51
20061128	36.02
20061127	36.41
20061124	37.18
20061122	37.59
20061121	37.48
20061120	37.78
20061117	37.41
20061116	38.28
20061115	38.15
20061114	37.30
20061113	36.95
20061110	36.70
20061109	37.00
20061108	37.99
20061107	37.83
20061106	37.80
20061103	37.40
20061102	39.07
20061101	39.23
20061031	40.24
20061030	41.15
20061027	40.72
20061026	42.08
20061025	41.92
20061024	41.89
20061023	41.45
20061020	41.40
20061019	41.85
20061018	42.74
20061017	42.04
20061016	42.68
20061013	42.58
20061012	42.81
20061011	41.79
20061010	40.46
20061009	39.84
20061006	39.58
20061005	39.85
20061004	39.75
20061003	38.44
20061002	37.97
20060929	38.59

Datum	Slot
20060928	39.74
20060927	39.27
20060926	39.33
20060925	39.28
20060922	38.07
20060921	38.32
20060920	38.59
20060919	39.05
20060918	39.24
20060915	39.58
20060914	38.82
20060913	38.36
20060912	37.55
20060911	36.92
20060908	36.75
20060907	36.05
20060906	36.48
20060905	37.62
20060901	36.63
20060831	36.68
20060830	35.93
20060829	35.63
20060828	36.37
20060825	35.28
20060824	35.59
20060823	35.97
20060822	36.59
20060821	36.52
20060818	37.06
20060817	37.40
20060816	37.24
20060815	36.80
20060814	35.45
20060811	35.02
20060810	35.68
20060809	35.20
20060808	35.78
20060807	36.50
20060804	36.93
20060803	36.75
20060802	35.58
20060801	34.78
20060731	35.57
20060728	35.29
20060727	34.27
20060726	35.10
20060725	35.45
20060724	34.74
20060721	33.23
20060720	33.94
20060719	35.09
20060718	33.60
20060717	34.33
20060714	35.35
20060713	35.21
20060712	35.98
20060711	38.55
20060710	38.45
20060707	38.67
20060706	39.62
20060705	39.67
20060703	41.09
20060630	40.29
20060629	40.27
20060628	37.69
20060627	38.14
20060626	39.40
20060623	38.83
20060622	38.57
20060621	38.59
20060620	37.88
20060619	38.40
20060616	39.34
20060615	39.12
20060614	37.55
20060613	36.54
20060612	37.76
20060609	40.15
20060608	39.49
20060607	40.31
20060606	40.41
20060605	42.66
20060602	44.56
20060601	44.32
20060531	43.00
20060530	42.50
20060526	42.95
20060525	43.22
20060524	43.03
20060523	43.00
20060522	42.82
20060519	43.31
20060518	43.07
20060517	43.63
20060516	44.89
20060515	45.17
20060512	46.70
20060511	47.70
20060510	48.43
20060509	48.84
20060508	48.45
20060505	47.14
20060504	46.75
20060503	46.17
20060502	46.10
20060501	45.69
20060428	46.81
20060427	47.12
20060426	46.92
20060425	47.50
20060424	47.50
20060421	47.10
20060420	47.99
20060419	47.90
20060418	47.39
20060417	46.00
20060413	46.06
20060412	45.74
20060411	46.46
20060410	46.64
20060407	46.64
20060406	47.13
20060405	47.99
20060404	48.76
20060403	47.45
20060331	47.34
20060330	47.39
20060329	46.63
20060328	44.99
20060327	45.24
20060324	45.48
20060323	45.11
20060322	45.65
20060321	45.18
20060320	45.98
20060317	46.13
20060316	45.76
20060315	45.84
20060314	45.75
20060313	45.34
20060310	42.41
20060309	42.37
20060308	42.73
20060307	42.88
20060306	43.06
20060303	43.77
20060302	44.25
20060301	45.27
20060228	43.91
20060227	45.10
20060224	43.35
20060223	42.99
20060222	43.09
20060221	41.29
20060217	42.17
20060216	41.83
20060215	41.57
20060214	41.31
20060213	41.28
20060210	41.06
20060209	40.76
20060208	40.87
20060207	39.98
20060206	39.61
20060203	39.63
20060202	39.27
20060201	39.22
20060131	38.15
20060130	37.92
20060127	38.49
20060126	39.07
20060125	37.97
20060124	38.47
20060123	38.77
20060120	38.37
20060119	42.09
20060118	40.55
20060117	40.30
20060113	40.08
20060112	40.74
20060111	40.93
20060110	40.55
20060109	40.40
20060106	40.37
20060105	38.80
20060104	38.74
20060103	39.14
20051230	39.13
20051229	39.42
20051228	39.39
20051227	39.18
20051223	39.68
20051222	39.53
20051221	39.16
20051220	38.94
20051219	38.91
20051216	40.16
20051215	40.48
20051214	40.19
20051213	40.39

Datum	Slot
20051212	39.90
20051209	39.74
20051208	39.56
20051207	39.70
20051206	39.40
20051205	40.14
20051202	40.38
20051201	39.98
20051130	39.70
20051129	39.89
20051128	39.97
20051125	41.14
20051123	40.82
20051122	41.65
20051121	41.31
20051118	41.19
20051117	40.61
20051116	39.43
20051115	39.11
20051114	39.60
20051111	78.79
20051110	79.53
20051109	76.81
20051108	74.52
20051107	74.85
20051104	73.19
20051103	74.15
20051102	72.01
20051101	70.03
20051031	70.13
20051028	68.65
20051027	67.62
20051026	69.47
20051025	70.08
20051024	69.04
20051021	68.63
20051020	68.70
20051019	69.68
20051018	67.94
20051017	67.55
20051014	66.91
20051013	66.89
20051012	66.11
20051011	61.29
20051010	61.28
20051007	61.56
20051006	61.47
20051005	62.00
20051004	62.86
20051003	62.16
20050930	61.09
20050929	60.81
20050928	59.95
20050927	60.21
20050926	60.47
20050923	59.93
20050922	59.67
20050921	58.76
20050920	61.00
20050919	61.66
20050916	62.03
20050915	62.48
20050914	63.05
20050913	63.24
20050912	63.47
20050909	62.50
20050908	62.37
20050907	62.58
20050906	62.35
20050902	61.58
20050901	61.29
20050831	60.58
20050830	60.09
20050829	61.18
20050826	60.43
20050825	61.21
20050824	60.73
20050823	61.50
20050822	61.86
20050819	61.63
20050818	61.85
20050817	62.00
20050816	62.34
20050815	63.65
20050812	63.61
20050811	63.66
20050810	64.06
20050809	64.64
20050808	64.48
20050805	64.91
20050804	64.91
20050803	64.98
20050802	65.46
20050801	65.38
20050729	65.64
20050728	63.82
20050727	62.96
20050726	62.76
20050725	62.60
20050722	63.16
20050721	63.37
20050720	63.62
20050719	63.91
20050718	63.15
20050715	63.40
20050714	62.61
20050713	62.77
20050712	62.48
20050711	62.67
20050708	62.43
20050707	60.77
20050706	60.39
20050705	62.51
20050701	61.37
20050630	61.25
20050629	60.33
20050628	60.24
20050627	59.41
20050624	58.96
20050623	60.01
20050622	61.23
20050621	62.22
20050620	62.64
20050617	62.12
20050616	62.78
20050615	62.35
20050614	60.74
20050613	60.19
20050610	59.10
20050609	58.85
20050608	58.41
20050607	59.88
20050606	58.75
20050603	58.86
20050602	59.39
20050601	59.12
20050531	58.12
20050527	57.27
20050526	56.82
20050525	56.49
20050524	56.50
20050523	57.21
20050520	56.36
20050519	56.53
20050518	55.60
20050517	54.61
20050516	54.05
20050513	52.96
20050512	53.38
20050511	55.46
20050510	54.73
20050509	54.70
20050506	54.29
20050505	54.25
20050504	54.87
20050503	54.31
20050502	54.19
20050429	53.52
20050428	52.88
20050427	53.80
20050426	53.59
20050425	54.13
20050422	53.16
20050421	53.29
20050420	52.40
20050419	52.51
20050418	52.80
20050415	51.13
20050414	52.37
20050413	53.15
20050412	54.95
20050411	55.10
20050408	55.43
20050407	56.60
20050406	56.28
20050405	56.54
20050404	55.03
20050401	55.40
20050331	55.30
20050330	55.78
20050329	55.59
20050328	55.87
20050324	56.37
20050323	56.73
20050322	57.16
20050321	57.30
20050318	56.66
20050317	56.67
20050316	57.09
20050315	57.35
20050314	57.35
20050311	57.72
20050310	58.37
20050309	58.76
20050308	59.60
20050307	58.68
20050304	57.95
20050303	57.80
20050302	58.30
20050301	57.54

Datum	Slot
20050228	58.46
20050225	58.69
20050224	57.60
20050223	56.35
20050222	56.51
20050218	57.66
20050217	58.52
20050216	59.61
20050215	58.64
20050214	59.55
20050211	60.57
20050210	59.61
20050209	59.69
20050208	61.07
20050207	60.80
20050204	61.44
20050203	61.44
20050202	60.94
20050201	61.02
20050131	60.13
20050128	60.01
20050127	60.63
20050126	60.03
20050125	59.86
20050124	59.99
20050121	59.79
20050120	59.40
20050119	59.15
20050118	62.39
20050114	60.52
20050113	59.64
20050112	59.51
20050111	60.24
20050110	60.10
20050107	61.19
20050106	60.21
20050105	59.16
20050104	59.10
20050103	60.80
20041231	61.56
20041230	61.68
20041229	61.58
20041228	62.60
20041227	61.12
20041223	61.29
20041222	61.90
20041221	61.63
20041220	61.08
20041217	61.81
20041216	62.25
20041215	62.43
20041214	62.87
20041213	61.78
20041210	61.44
20041209	62.35
20041208	61.71
20041207	61.32
20041206	61.75
20041203	63.19
20041202	63.31
20041201	62.90
20041130	61.16
20041129	61.51
20041126	62.32
20041124	62.33
20041123	62.12
20041122	61.12
20041119	60.29
20041118	61.41
20041117	61.34
20041116	60.57
20041115	61.04
20041112	61.00
20041111	60.38
20041110	59.12
20041109	58.17
20041108	57.95
20041105	57.67
20041104	58.20
20041103	57.06
20041102	56.29
20041101	56.01
20041029	55.23
20041028	55.32
20041027	54.44
20041026	55.11
20041025	55.02
20041022	54.45
20041021	54.71
20041020	55.77
20041019	55.70
20041018	55.38
20041015	52.61
20041014	52.70
20041013	53.36
20041012	51.60
20041011	57.89
20041008	57.84
20041007	58.91
20041006	59.22
20041005	58.61
20041004	57.65
20041001	57.00
20040930	57.60
20040929	57.09
20040928	57.34
20040927	56.18
20040924	57.04
20040923	57.51
20040922	57.36
20040921	57.85
20040920	58.11
20040917	59.01
20040916	58.85
20040915	58.67
20040914	58.41
20040913	59.50
20040910	59.05
20040909	59.03
20040908	60.32
20040907	60.80
20040903	63.10
20040902	63.85
20040901	63.10
20040831	62.78
20040830	61.70
20040827	61.52
20040826	61.49
20040825	61.96
20040824	62.10
20040823	61.52
20040820	61.89
20040819	59.96
20040818	61.09
20040817	61.20
20040816	60.73
20040813	59.33
20040812	59.43
20040811	62.10
20040810	61.68
20040809	59.82
20040806	58.53
20040805	60.66
20040804	61.98
20040803	61.04
20040802	61.88
20040730	62.38
20040729	63.30
20040728	61.61
20040727	62.05
20040726	58.32
20040723	59.02
20040722	59.42
20040721	59.95
20040720	61.65
20040719	61.32
20040716	60.82
20040715	61.05
20040714	60.47
20040713	59.63
20040712	54.41
20040709	54.74
20040708	53.89
20040707	54.71
20040706	54.85
20040702	55.56
20040701	55.72
20040630	56.83
20040629	55.80
20040628	55.88
20040625	55.19
20040624	55.40
20040623	55.60
20040622	54.56
20040621	54.66
20040618	55.01
20040617	54.70
20040616	54.69
20040615	54.56
20040614	53.30
20040610	54.09
20040609	53.10
20040608	54.54
20040607	54.71
20040604	52.81
20040603	53.34
20040602	53.78
20040601	53.02
20040528	51.76
20040527	51.41
20040526	50.30
20040525	51.16
20040524	49.39
20040521	49.46
20040520	48.91
20040519	48.61
20040518	49.76
20040517	49.83
20040514	50.11
20040513	50.83

» meer »

Stijgers:

Hoogste omzet:

Fortis	9,92	8,78%
Aegon	8,55	8,00%
ING	22,23	7,89%
Wavin	5,58	7,10%
Randstad	21,48	6,97%

Fortis	12101814
ING	12033425
Aegon	5046922
Royal Dut...	3185777
Unilever	2782391

Dalers:

Laagste omzet:

Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%
Antonov	0,32	-3,03%
Van Lansc...	49,23	-1,54%
Macintosh	11,91	-1,08%

Hunter Douglas...	594
Van Lanschot...	880
Telegraaf	929
Macintosh	1124
Ballast Nedam...	1287

AEX	404,67	3,97%
AMX	575,25	2,94%
BEL	3.168,47	5,53%
BSE 20	15.071,48	4,06%
CAC 40	4.390,02	4,61%
DAX	6.350,25	3,64%
Dow Jones	11.188,23	-2,99%
FTSE	5.440,20	1,46%
HangSeng	20.794,27	1,99%

Jakarta	2.036,10	0,67%
KLSE	1.078,34	0,73%
Nasdaq	2.259,04	-3,20%
Nikkei	12.624,46	3,38%
S&P	1.236,82	-2,99%
Shanghai	2.143,42	-2,68%
Straits T	2.695,16	4,70%
Taiwan	6.658,69	5,57%
Thailand	2.695,16	4,70%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,55	8,00%
Ahold	8,92	2,19%
Akzo nobel	42,06	1,95%
Arcelor ...	45,90	5,52%
ASML	15,56	4,22%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	39,01	2,62%
Elsevier	11,12	2,71%
Fortis	9,92	8,78%