FASTENAL koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: FASTENAL

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040512	52.06
20040511	51.18
20040510	51.35
20040507	51.46
20040506	53.08
20040505	54.16
20040504	54.02
20040503	54.41
20040430	54.85
20040429	55.30
20040428	55.84
20040427	56.20
20040426	55.09
20040423	55.45
20040422	56.24
20040421	55.06
20040420	55.55
20040419	55.81
20040416	55.20
20040415	54.27
20040414	55.36
20040413	55.18
20040412	54.70
20040408	54.21
20040407	54.21
20040406	54.11
20040405	54.35
20040402	52.96
20040401	52.24
20040331	53.69
20040330	51.62
20040329	51.00
20040326	49.80
20040325	50.05
20040324	48.05
20040323	47.75
20040322	47.64
20040319	47.84
20040318	48.22
20040317	48.76
20040316	47.86
20040315	47.13
20040312	44.69
20040311	44.80
20040310	45.69
20040309	47.50
20040308	48.19
20040305	48.43
20040304	47.60
20040303	48.08
20040302	48.54
20040301	48.80
20040227	48.44
20040226	48.93
20040225	48.28
20040224	48.46
20040223	47.97
20040220	48.49
20040219	48.78
20040218	49.33
20040217	50.00
20040213	48.99
20040212	49.69
20040211	49.98
20040210	49.78
20040209	49.15
20040206	49.53
20040205	48.05
20040204	48.45
20040203	48.74
20040202	48.16
20040130	47.90
20040129	48.31
20040128	48.41
20040127	49.92
20040126	50.48
20040123	50.91
20040122	50.93
20040121	51.57
20040120	50.89
20040116	51.00
20040115	50.40
20040114	50.63
20040113	50.14
20040112	49.11
20040109	49.30
20040108	50.53
20040107	50.82
20040106	50.37
20040105	49.53
20040102	49.90
20031231	49.75
20031230	49.40
20031229	49.66
20031226	48.60
20031224	48.48
20031223	47.97
20031222	48.04
20031219	47.54
20031218	48.85
20031217	47.71
20031216	48.59
20031215	48.52
20031212	49.35
20031211	49.98
20031210	48.71
20031209	47.91
20031208	48.00
20031205	46.50
20031204	48.00
20031203	49.17
20031202	49.99
20031201	50.58
20031128	49.68
20031126	49.88
20031125	49.14
20031124	48.82
20031121	47.02
20031120	47.01
20031119	46.65
20031118	46.39
20031117	47.02
20031114	46.72
20031113	47.84
20031112	47.84
20031111	46.30
20031110	46.00
20031107	45.96
20031106	45.34
20031105	45.43
20031104	44.59
20031103	45.00
20031031	44.47
20031030	44.24

Datum	Slot
20031029	45.07
20031028	45.08
20031027	44.80
20031024	44.81
20031023	44.68
20031022	44.49
20031021	44.40
20031020	44.15
20031017	43.34
20031016	45.31
20031015	45.37
20031014	45.50
20031013	44.73
20031010	42.80
20031009	42.80
20031008	42.62
20031007	43.00
20031006	42.60
20031003	41.23
20031002	38.54
20031001	38.24
20030930	37.77
20030929	38.50
20030926	38.20
20030925	39.40
20030924	41.26
20030923	42.42
20030922	41.67
20030919	42.61
20030918	43.35
20030917	43.45
20030916	42.23
20030915	40.43
20030912	39.91
20030911	40.60
20030910	40.02
20030909	40.51
20030908	41.35
20030905	40.88
20030904	41.41
20030903	41.84
20030902	41.44
20030829	40.43
20030828	39.99
20030827	39.40
20030826	39.29
20030825	39.70
20030822	39.04
20030821	39.86
20030820	39.05
20030819	39.30
20030818	38.74
20030815	38.06
20030814	37.99
20030813	38.19
20030812	38.32
20030811	37.91
20030808	37.56
20030807	37.52
20030806	37.16
20030805	37.29
20030804	37.75
20030801	37.87
20030731	37.90
20030730	37.20
20030729	37.54
20030728	37.00
20030725	36.27
20030724	34.29
20030723	34.72
20030722	35.01
20030721	34.54
20030718	34.74
20030717	34.06
20030716	34.60
20030715	35.09
20030714	35.75
20030711	35.46
20030710	35.34
20030709	35.59
20030708	35.96
20030707	35.84
20030703	35.02
20030702	35.64
20030701	34.29
20030630	33.94
20030627	34.21
20030626	34.52
20030625	34.87
20030624	34.88
20030623	34.89
20030620	35.25
20030619	34.98
20030618	35.85
20030617	36.64
20030616	36.46
20030613	34.84
20030612	35.57
20030611	35.25
20030610	34.39
20030609	33.13
20030606	33.88
20030605	34.35
20030604	34.71
20030603	34.33
20030602	34.21
20030530	33.43
20030529	32.66
20030528	33.02
20030527	32.35
20030523	31.87
20030522	31.72
20030521	31.60
20030520	32.33
20030519	33.11
20030516	34.29
20030515	34.99
20030514	34.48
20030513	35.00
20030512	35.99
20030509	34.93
20030508	34.04
20030507	34.57
20030506	35.48
20030505	35.12
20030502	34.16
20030501	33.71
20030430	34.52
20030429	34.39
20030428	34.70
20030425	33.47
20030424	33.95
20030423	34.45
20030422	34.87
20030421	34.23
20030417	34.30
20030416	33.30
20030415	34.10
20030414	34.35
20030411	33.00
20030410	32.75
20030409	31.62
20030408	31.97
20030407	32.98
20030404	32.40
20030403	32.01
20030402	29.79
20030401	28.28
20030331	28.19
20030328	29.34
20030327	29.59
20030326	29.50
20030325	29.75
20030324	28.70
20030321	30.70
20030320	29.88
20030319	30.51
20030318	31.67
20030317	30.62
20030314	29.38
20030313	29.44
20030312	28.26
20030311	27.91
20030310	28.04
20030307	28.74
20030306	28.79
20030305	29.93
20030304	30.64
20030303	32.15
20030228	33.26
20030227	32.67
20030226	31.99
20030225	32.40
20030224	32.30
20030221	32.72
20030220	32.19
20030219	32.32
20030218	32.63
20030214	31.75
20030213	31.44
20030212	31.30
20030211	31.54
20030210	31.93
20030207	31.86
20030206	32.27
20030205	33.04
20030204	32.61
20030203	33.17
20030131	33.12
20030130	32.68
20030129	33.75
20030128	33.18
20030127	32.96
20030124	33.77
20030123	34.44
20030122	34.19
20030121	33.98
20030117	34.38
20030116	34.94
20030115	34.87

Datum	Slot
20030114	36.06
20030113	35.35
20030110	35.76
20030109	35.98
20030108	35.90
20030107	37.00
20030106	37.67
20030103	38.24
20030102	38.77
20021231	37.39
20021230	37.45
20021227	37.57
20021226	38.33
20021224	38.50
20021223	39.11
20021220	38.04
20021219	38.37
20021218	37.83
20021217	38.36
20021216	38.92
20021213	37.83
20021212	37.86
20021211	37.96
20021210	37.60
20021209	37.46
20021206	38.25
20021205	37.70
20021204	36.84
20021203	36.22
20021202	35.93
20021129	35.73
20021127	35.66
20021126	33.01
20021125	33.31
20021122	34.04
20021121	33.23
20021120	32.65
20021119	33.09
20021118	33.60
20021115	33.95
20021114	33.17
20021113	32.25
20021112	31.19
20021111	30.76
20021108	32.33
20021107	32.76
20021106	33.62
20021105	34.08
20021104	33.82
20021101	34.03
20021031	33.95
20021030	33.55
20021029	34.38
20021028	33.67
20021025	34.51
20021024	33.54
20021023	33.29
20021022	32.26
20021021	32.87
20021018	32.55
20021017	33.03
20021016	32.19
20021015	32.89
20021014	30.95
20021011	31.21
20021010	28.79
20021009	27.63
20021008	28.24
20021007	27.26
20021004	29.67
20021003	32.03
20021002	31.32
20021001	31.62
20020930	31.58
20020927	31.70
20020926	32.50
20020925	31.67
20020924	30.13
20020923	30.55
20020920	30.99
20020919	31.23
20020918	32.40
20020917	32.81
20020916	32.91
20020913	33.09
20020912	34.11
20020911	35.84
20020910	36.33
20020909	36.46
20020906	35.87
20020905	34.10
20020904	34.34
20020903	33.84
20020830	35.22
20020829	35.40
20020828	35.72
20020827	36.33
20020826	36.79
20020823	35.46
20020822	36.47
20020821	36.20
20020820	36.16
20020819	36.92
20020816	35.68
20020815	35.15
20020814	34.35
20020813	33.14
20020812	33.46
20020809	33.79
20020808	34.89
20020807	33.59
20020806	34.19
20020805	32.15
20020802	35.10
20020801	36.36
20020731	38.07
20020730	38.98
20020729	39.10
20020726	37.99
20020725	38.68
20020724	36.68
20020723	33.15
20020722	33.86
20020719	36.77
20020718	38.16
20020717	38.76
20020716	38.84
20020715	38.48
20020712	39.23
20020711	39.50
20020710	40.37
20020709	38.92
20020708	39.78
20020705	40.13
20020703	38.35
20020702	37.41
20020701	38.51
20020628	38.51
20020627	38.09
20020626	37.35
20020625	37.55
20020624	38.75
20020621	38.67
20020620	38.74
20020619	38.75
20020618	38.35
20020617	38.35
20020614	37.77
20020613	38.03
20020612	38.77
20020611	39.31
20020610	39.77
20020607	39.09
20020606	38.30
20020605	38.24
20020604	37.13
20020603	38.11
20020531	39.51
20020530	38.99
20020529	39.58
20020528	40.40
20020524	40.68
20020523	40.99
20020522	41.09
20020521	41.33
20020520	42.02
20020517	42.55
20020516	42.16
20020515	41.80
20020514	41.95
20020513	40.76
20020510	82.20
20020509	83.65
20020508	83.76
20020507	85.18
20020506	83.69
20020503	84.02
20020502	83.88
20020501	82.46
20020430	83.64
20020429	83.73
20020426	84.74
20020425	86.32
20020424	84.54
20020423	81.84
20020422	80.67
20020419	81.31
20020418	80.88
20020417	81.25
20020416	82.37
20020415	80.63
20020412	80.46
20020411	81.31
20020410	81.99
20020409	77.40
20020408	75.07
20020405	74.59
20020404	73.62
20020403	72.55
20020402	73.95

Datum	Slot
20020401	74.79
20020328	75.32
20020327	74.85
20020326	75.10
20020325	74.97
20020322	76.38
20020321	76.46
20020320	77.11
20020319	76.82
20020318	75.30
20020315	75.35
20020314	74.90
20020313	75.15
20020312	75.03
20020311	75.62
20020308	75.97
20020307	76.40
20020306	75.61
20020305	75.00
20020304	74.95
20020301	74.34
20020228	74.74
20020227	74.70
20020226	74.90
20020225	72.59
20020222	70.92
20020221	70.57
20020220	70.99
20020219	70.22
20020215	70.29
20020214	71.79
20020213	72.40
20020212	71.34
20020211	71.25
20020208	70.37
20020207	70.16
20020206	69.81
20020205	69.87
20020204	67.33
20020201	67.45
20020131	66.91
20020130	67.99
20020129	67.14
20020128	66.95
20020125	67.06
20020124	67.63
20020123	67.80
20020122	66.40
20020118	64.38
20020117	64.84
20020116	63.86
20020115	64.94
20020114	66.02
20020111	68.07
20020110	68.15
20020109	68.04
20020108	67.20
20020107	68.28
20020104	68.20
20020103	65.94
20020102	65.90
20011231	66.43
20011228	67.20
20011227	66.49
20011226	65.82
20011224	64.75
20011221	64.50
20011220	64.65
20011219	64.99
20011218	65.10
20011217	63.97
20011214	61.77
20011213	60.40
20011212	61.24
20011211	60.60
20011210	61.58
20011207	62.08
20011206	62.93
20011205	60.78
20011204	58.81
20011203	58.01
20011130	60.29
20011129	60.10
20011128	58.82
20011127	59.45
20011126	59.39
20011123	58.96
20011121	58.16
20011120	58.79
20011119	59.07
20011116	59.50
20011115	60.21
20011114	60.32
20011113	59.32
20011112	58.06
20011109	58.35
20011108	58.94
20011107	59.42
20011106	59.49
20011105	59.74
20011102	59.82
20011101	59.65
20011031	59.05
20011030	58.45
20011029	58.95
20011026	60.20
20011025	60.74
20011024	59.70
20011023	59.72
20011022	58.98
20011019	58.50
20011018	58.05
20011017	57.96
20011016	58.22
20011015	58.12
20011012	57.50
20011011	57.72
20011010	55.69
20011009	58.09
20011008	58.93
20011005	59.15
20011004	59.11
20011003	59.50
20011002	56.25
20011001	55.76
20010928	56.98
20010927	54.10
20010926	55.03
20010925	55.84
20010924	54.70
20010921	52.50
20010920	53.01
20010919	55.32
20010918	56.43
20010917	56.71
20010910	59.60
20010907	61.90
20010906	63.72
20010905	65.70
20010904	66.27
20010831	65.75
20010830	65.50
20010829	67.00
20010828	67.45
20010827	67.78
20010824	67.21
20010823	65.41
20010822	66.10
20010821	66.07
20010820	65.00
20010817	63.55
20010816	63.87
20010815	63.05
20010814	63.12
20010813	63.20
20010810	63.60
20010809	63.08
20010808	63.00
20010807	63.78
20010806	63.25
20010803	63.50
20010802	65.14
20010801	65.15
20010731	65.50
20010730	65.74
20010727	65.20
20010726	65.09
20010725	64.09
20010724	63.90
20010723	64.83
20010720	65.21
20010719	64.55
20010718	64.11
20010717	62.80
20010716	63.51
20010713	63.09
20010712	62.75
20010711	61.75
20010710	61.66
20010709	61.55
20010706	60.94
20010705	62.40
20010703	62.55
20010702	63.02
20010629	61.98
20010628	60.01
20010627	58.10
20010626	58.10
20010625	59.00
20010622	60.49
20010621	60.32
20010620	60.41
20010619	60.34
20010618	60.28
20010615	59.66
20010614	62.23
20010613	62.85
20010612	62.35
20010611	64.21
20010608	65.73

Datum	Slot
20010607	64.92
20010606	66.88
20010605	65.08
20010604	67.46
20010601	66.89
20010531	67.11
20010530	67.24
20010529	67.96
20010525	70.39
20010524	69.11
20010523	69.46
20010522	71.42
20010521	70.68
20010518	65.69
20010517	65.41
20010516	61.21
20010515	60.85
20010514	60.85
20010511	61.63
20010510	62.20
20010509	61.70
20010508	61.05
20010507	62.63
20010504	63.60
20010503	62.07
20010502	65.45
20010501	66.99
20010430	64.85
20010427	64.25
20010426	63.57
20010425	61.48
20010424	61.27
20010423	61.97
20010420	63.79
20010419	64.34
20010418	61.72
20010417	55.42
20010416	55.32
20010412	55.13
20010411	55.25
20010410	53.61
20010409	51.21
20010406	52.63
20010405	52.94
20010404	50.75
20010403	52.31
20010402	54.94
20010330	54.50
20010329	56.38
20010328	55.13
20010327	55.56
20010326	55.98
20010323	54.13
20010322	53.31
20010321	54.94
20010320	56.81
20010319	59.47
20010316	61.63
20010315	62.44
20010314	60.88
20010313	60.98
20010312	60.13
20010309	61.31
20010308	62.44
20010307	62.38
20010306	60.19
20010305	59.56
20010302	60.13
20010301	60.13
20010228	60.00
20010227	58.88
20010226	57.94
20010223	55.69
20010222	55.94
20010221	56.94
20010220	58.44
20010216	60.00
20010215	61.19
20010214	59.00
20010213	58.25
20010212	57.88
20010209	57.88
20010208	57.00
20010207	58.25
20010206	57.69
20010205	58.00
20010202	57.44
20010201	56.81
20010131	56.56
20010130	56.94
20010129	54.44
20010126	51.81
20010125	52.38
20010124	50.69
20010123	51.58
20010122	49.31
20010119	50.50
20010118	50.63
20010117	48.56
20010116	48.44
20010112	49.19
20010111	49.83
20010110	48.56
20010109	47.31
20010108	48.94
20010105	48.94
20010104	48.56
20010103	52.19
20010102	52.06
20001229	54.88
20001228	54.31
20001227	53.00
20001226	51.06
20001222	51.75
20001221	52.25
20001220	48.81
20001219	50.81
20001218	52.88
20001215	54.88
20001214	57.94
20001213	58.13
20001212	58.13
20001211	57.63
20001208	57.88
20001207	55.94
20001206	57.25
20001205	58.55
20001204	60.81
20001201	58.69
20001130	61.63
20001129	62.69
20001128	60.00
20001127	59.69
20001124	57.00
20001122	56.50
20001121	55.75
20001120	54.56
20001117	53.97
20001116	53.81
20001115	54.63
20001114	56.00
20001113	53.81
20001110	52.19
20001109	55.06
20001108	58.05
20001107	58.13
20001106	57.19
20001103	57.00
20001102	57.75
20001101	56.69
20001031	57.44
20001030	54.75
20001027	52.75
20001026	51.13
20001025	49.50
20001024	49.38
20001023	51.00
20001020	50.44
20001019	50.25
20001018	49.81
20001017	49.06
20001016	49.44
20001013	47.63
20001012	46.38
20001011	52.13
20001010	57.69
20001009	56.13
20001006	55.50
20001005	56.05
20001004	55.19
20001003	53.69
20001002	56.56
20000929	57.63
20000928	59.00
20000927	58.25
20000926	58.63
20000925	56.63
20000922	56.50
20000921	54.81
20000920	55.50
20000919	56.56
20000918	56.88
20000915	57.69
20000914	59.81
20000913	60.06
20000912	61.81
20000911	60.95
20000908	60.38
20000907	61.13
20000906	62.06
20000905	63.69
20000901	65.19
20000831	63.88
20000830	68.19
20000829	66.87
20000828	66.62
20000825	66.56
20000824	66.19
20000823	65.50
20000822	66.00

« minder «

Stijgers:

Hoogste omzet:

AMG	8,41	13,16%
Ordina	3,34	9,90%
nieuwe st...	12,94	8,70%
Aegon	5,03	7,94%
Logicacmg	0,84	7,69%

Fortis	11614185
Aegon	11091570
ING	8430833
Royal Dut...	8215451
KPN	6273379

Dalers:

Laagste omzet:

Spyker Ca...	2,50	-8,76%
Sligro Fo...	13,96	-6,18%
Kas Bank	9,62	-4,75%
Grontmij	17,70	-3,12%
OCE	3,22	-3,01%

Van Lanschot...	750
Spyker Cars...	1201
Eriks Groep...	1877
Telegraaf	2113
Kas Bank	3043

AEX	261,78	1,37%
AMX	336,34	2,71%
BEL	2.004,32	1,19%
BSE 20	10.275,60	0,00%
CAC 40	3.359,92	0,31%
DAX	4.983,99	0,22%
Dow Jones	8.952,89	-0,91%
FTSE	4.579,64	0,39%
HangSeng	15.563,31	3,46%

Jakarta	1.437,34	0,00%
KLSE	838,28	-1,01%
Nasdaq	1.628,03	-0,26%
Nikkei	8.859,56	1,28%
S&P	927,45	-0,47%
Shanghai	1.880,72	3,29%
Straits T	1.924,87	5,20%
Taiwan	4.698,31	0,00%
Thailand	1.924,87	5,20%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	5,03	7,94%
Ahold	9,10	-1,69%
Akzo nobel	32,04	2,79%
Arcelor ...	18,83	0,24%
ASML	13,32	3,98%
BAM groep	6,90	3,56%
DSM	20,35	1,78%
Elsevier	9,00	1,69%
Fortis	1,01	-0,78%
Fugro	22,14	1,14%
Heineken	22,80	1,56%