FISERV koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: FISERV

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080827	51.89
20080825	50.80
20080819	49.99
20080811	50.81
20080807	49.95
20080805	49.75
20080804	48.38
20080801	48.56
20080730	49.63
20080728	46.27
20080725	47.27
20080722	48.63
20080721	46.64
20080718	48.13
20080717	48.89
20080716	47.99
20080715	46.44
20080714	46.61
20080711	47.00
20080710	47.91
20080709	47.23
20080708	48.22
20080707	47.27
20080704	48.15
20080702	47.75
20080701	45.30
20080625	48.23
20080624	47.58
20080623	47.98
20080620	48.15
20080618	48.10
20080616	50.37
20080613	50.32
20080612	50.14
20080611	48.09
20080610	49.61
20080609	49.36
20080606	50.00
20080605	52.63
20080604	51.85
20080603	50.93
20080530	52.36
20080529	51.67
20080528	51.00
20080527	50.92
20080526	50.34
20080523	50.34
20080522	50.82
20080521	50.99
20080520	51.89
20080519	52.49
20080516	52.57
20080513	52.89
20080508	51.54
20080507	51.83
20080402	51.31
20080311	50.98
20080310	50.98
20080307	50.98
20080306	50.98
20080304	52.49
20080228	52.87
20080227	54.21
20080222	51.95
20080220	51.83
20080219	50.69
20080215	51.79
20080214	51.32
20080206	49.59
20080204	51.64
20080129	49.94
20080123	48.70
20080122	48.11
20080118	49.39
20080117	49.50
20080115	50.04
20080114	51.06
20080111	52.03
20080110	53.68
20080109	53.58
20080108	52.82
20080107	53.44
20080104	53.42
20080103	54.90
20080102	55.26
20080101	55.49
20071231	55.49
20071228	56.03
20071227	54.93
20071224	55.05
20071221	54.68
20071220	54.29
20071219	54.14
20071218	53.76
20071217	53.86
20071214	54.02
20071212	54.84
20071211	54.21
20071210	54.98
20071207	53.71
20071206	53.22
20071205	51.65
20071204	50.79
20071203	51.63
20071130	51.33
20071129	52.12
20071128	52.05
20071127	50.94
20071126	49.36
20071123	51.26
20071121	51.08
20071120	51.67
20071119	51.57
20071116	52.65
20071115	52.74
20071114	52.88
20071113	52.79
20071112	51.88
20071109	51.91
20071108	51.41
20071107	52.94
20071106	54.37
20071105	54.51
20071102	55.46
20071101	54.39
20071031	55.40
20071030	54.99
20071029	54.40
20071026	54.11
20071025	53.07
20071024	52.16
20071023	52.46
20071022	52.39
20071019	51.58
20071018	52.85
20071017	53.24
20071016	53.19
20071015	53.56
20071012	54.49
20071011	53.97
20071010	54.75
20071009	54.66
20071008	54.50
20071005	54.82
20071004	54.74
20071003	55.00
20071002	52.92
20071001	51.78
20070928	50.86
20070927	50.87
20070926	50.41
20070925	50.46
20070924	49.65
20070921	49.33
20070920	49.41
20070919	49.51
20070918	48.61
20070917	47.40
20070914	47.88
20070913	47.34
20070912	47.12
20070911	46.94
20070910	46.58
20070907	46.42
20070906	47.28
20070905	47.05
20070904	47.85
20070831	46.52
20070830	46.62
20070829	46.63
20070828	46.43
20070827	47.73
20070824	48.39
20070823	47.95
20070822	47.65
20070821	48.02
20070820	48.03
20070817	48.31
20070816	47.68
20070815	47.56
20070814	47.96
20070813	48.36
20070810	47.04
20070809	46.74
20070808	47.81
20070807	47.57
20070806	48.23
20070803	47.78
20070802	49.50
20070801	49.19
20070731	49.42
20070730	49.85
20070727	49.54
20070726	50.85
20070725	54.69
20070724	54.70
20070723	55.97
20070720	55.55
20070719	56.51
20070718	56.96

Datum	Slot
20070717	57.02
20070716	56.80
20070713	57.09
20070712	57.03
20070711	56.60
20070710	56.65
20070709	57.66
20070706	57.12
20070705	56.52
20070703	56.99
20070702	56.81
20070629	56.80
20070628	57.25
20070627	57.19
20070626	56.87
20070625	56.13
20070622	56.95
20070621	58.16
20070620	58.03
20070619	58.85
20070618	58.74
20070615	58.50
20070614	57.70
20070613	58.10
20070612	56.49
20070611	56.51
20070608	57.27
20070607	56.45
20070606	57.37
20070605	57.65
20070604	58.17
20070601	58.88
20070531	59.25
20070530	58.99
20070529	56.32
20070525	53.74
20070524	52.37
20070523	52.97
20070522	53.23
20070521	53.50
20070518	53.51
20070517	53.07
20070516	52.93
20070515	52.64
20070514	52.61
20070511	52.93
20070510	52.43
20070509	51.91
20070508	52.20
20070507	52.34
20070504	52.46
20070503	52.83
20070502	52.88
20070501	52.81
20070430	53.17
20070427	53.71
20070426	53.34
20070425	54.85
20070424	55.05
20070423	55.02
20070420	54.98
20070419	53.80
20070418	53.93
20070417	54.43
20070416	54.51
20070413	54.26
20070412	54.39
20070411	54.01
20070410	54.30
20070409	54.27
20070405	55.03
20070404	54.49
20070403	54.23
20070402	53.94
20070330	53.06
20070329	52.99
20070328	52.93
20070327	53.56
20070326	53.81
20070323	53.49
20070322	53.63
20070321	53.36
20070320	52.07
20070319	51.32
20070316	50.87
20070315	51.35
20070314	51.26
20070313	50.61
20070312	51.79
20070309	51.95
20070308	51.80
20070307	51.65
20070306	52.14
20070305	51.37
20070302	51.84
20070301	52.62
20070228	52.96
20070227	52.88
20070226	54.18
20070223	54.69
20070222	54.89
20070221	54.80
20070220	55.03
20070216	54.72
20070215	54.82
20070214	54.30
20070213	53.71
20070212	53.30
20070209	53.05
20070208	53.72
20070207	53.78
20070206	53.08
20070205	53.50
20070202	53.81
20070201	52.01
20070131	52.60
20070130	51.89
20070129	51.88
20070126	51.82
20070125	51.70
20070124	53.26
20070123	52.27
20070122	51.96
20070119	52.41
20070118	52.27
20070117	53.11
20070116	53.54
20070112	52.96
20070111	53.18
20070110	52.61
20070109	52.75
20070108	52.59
20070105	52.46
20070104	52.66
20070103	51.57
20061229	52.42
20061228	52.97
20061227	53.10
20061226	52.45
20061222	52.11
20061221	52.48
20061220	52.46
20061219	52.68
20061218	52.49
20061215	52.89
20061214	52.81
20061213	52.10
20061212	51.67
20061211	51.92
20061208	51.75
20061207	51.35
20061206	51.74
20061205	51.59
20061204	51.62
20061201	50.91
20061130	51.11
20061129	51.52
20061128	51.30
20061127	51.11
20061124	52.05
20061122	52.29
20061121	52.22
20061120	52.19
20061117	52.53
20061116	52.94
20061115	52.61
20061114	52.73
20061113	52.00
20061110	52.17
20061109	51.48
20061108	51.70
20061107	51.23
20061106	50.77
20061103	48.91
20061102	49.06
20061101	49.00
20061031	49.40
20061030	49.16
20061027	48.44
20061026	48.24
20061025	48.10
20061024	49.61
20061023	49.84
20061020	48.61
20061019	48.89
20061018	48.51
20061017	48.42
20061016	48.37
20061013	47.72
20061012	47.91
20061011	47.44
20061010	47.62
20061009	47.91
20061006	48.23
20061005	47.96
20061004	48.28
20061003	47.37
20061002	47.49
20060929	47.09
20060928	47.69

Datum	Slot
20060927	47.88
20060926	47.97
20060925	47.34
20060922	46.45
20060921	46.84
20060920	47.20
20060919	46.31
20060918	46.79
20060915	46.80
20060914	46.61
20060913	46.84
20060912	45.97
20060911	46.07
20060908	46.01
20060907	43.36
20060906	43.34
20060905	43.82
20060901	44.26
20060831	44.16
20060830	43.58
20060829	43.40
20060828	43.74
20060825	43.57
20060824	43.62
20060823	43.83
20060822	44.28
20060821	44.07
20060818	44.45
20060817	44.61
20060816	44.44
20060815	44.41
20060814	44.23
20060811	43.66
20060810	44.11
20060809	43.49
20060808	42.93
20060807	43.25
20060804	43.46
20060803	43.66
20060802	43.06
20060801	42.89
20060731	43.66
20060728	43.62
20060727	43.20
20060726	44.30
20060725	42.72
20060724	42.87
20060721	42.44
20060720	42.55
20060719	43.48
20060718	42.98
20060717	43.05
20060714	43.12
20060713	43.07
20060712	43.80
20060711	44.29
20060710	44.20
20060707	44.24
20060706	44.77
20060705	45.16
20060703	45.23
20060630	45.36
20060629	46.12
20060628	45.41
20060627	44.94
20060626	45.03
20060623	44.61
20060622	44.65
20060621	44.91
20060620	43.89
20060619	43.73
20060616	43.94
20060615	43.67
20060614	43.00
20060613	42.90
20060612	43.56
20060609	43.97
20060608	44.49
20060607	44.95
20060606	44.52
20060605	43.90
20060602	44.92
20060601	44.67
20060531	43.15
20060530	42.79
20060526	43.70
20060525	43.68
20060524	44.00
20060523	43.52
20060522	44.12
20060519	43.94
20060518	42.81
20060517	43.30
20060516	44.26
20060515	44.15
20060512	44.16
20060511	44.56
20060510	44.62
20060509	44.56
20060508	44.51
20060505	44.67
20060504	44.29
20060503	44.05
20060502	44.13
20060501	44.32
20060428	45.07
20060427	45.60
20060426	45.23
20060425	41.94
20060424	41.83
20060421	41.64
20060420	42.29
20060419	42.17
20060418	41.92
20060417	41.02
20060413	41.10
20060412	41.09
20060411	41.38
20060410	41.95
20060407	41.92
20060406	41.95
20060405	42.45
20060404	42.61
20060403	42.26
20060331	42.55
20060330	42.35
20060329	42.56
20060328	42.28
20060327	42.05
20060324	42.55
20060323	42.30
20060322	42.07
20060321	41.89
20060320	42.76
20060317	42.39
20060316	42.66
20060315	42.44
20060314	42.26
20060313	41.80
20060310	41.79
20060309	41.81
20060308	41.90
20060307	42.19
20060306	41.33
20060303	41.96
20060302	42.29
20060301	42.90
20060228	41.50
20060227	41.84
20060224	41.48
20060223	42.40
20060222	41.76
20060221	41.21
20060217	41.50
20060216	41.40
20060215	41.18
20060214	40.66
20060213	40.79
20060210	40.94
20060209	40.79
20060208	42.18
20060207	43.03
20060206	43.00
20060203	42.48
20060202	43.54
20060201	43.98
20060131	43.98
20060130	44.79
20060127	45.13
20060126	43.74
20060125	43.02
20060124	43.75
20060123	43.77
20060120	43.56
20060119	44.64
20060118	44.64
20060117	44.31
20060113	43.82
20060112	43.88
20060111	43.96
20060110	44.02
20060109	45.15
20060106	44.85
20060105	44.69
20060104	44.30
20060103	43.69
20051230	43.27
20051229	43.94
20051228	43.74
20051227	43.50
20051223	43.83
20051222	44.01
20051221	43.76
20051220	43.56
20051219	42.88
20051216	42.85
20051215	43.20
20051214	43.00
20051213	43.00
20051212	43.00

Datum	Slot
20051209	43.14
20051208	43.69
20051207	43.65
20051206	43.83
20051205	44.26
20051202	46.20
20051201	46.09
20051130	45.51
20051129	45.79
20051128	45.41
20051125	46.13
20051123	46.17
20051122	46.23
20051121	46.52
20051118	46.00
20051117	46.18
20051116	45.16
20051115	44.85
20051114	44.80
20051111	44.63
20051110	44.85
20051109	44.37
20051108	44.08
20051107	44.43
20051104	44.50
20051103	44.69
20051102	43.88
20051101	43.59
20051031	43.68
20051028	43.01
20051027	42.58
20051026	43.00
20051025	43.04
20051024	42.59
20051021	42.44
20051020	45.35
20051019	45.66
20051018	44.26
20051017	44.49
20051014	44.90
20051013	44.72
20051012	44.91
20051011	45.01
20051010	44.84
20051007	45.23
20051006	44.76
20051005	45.39
20051004	45.77
20051003	45.54
20050930	45.87
20050929	45.32
20050928	44.20
20050927	44.27
20050926	44.12
20050923	44.27
20050922	44.23
20050921	44.11
20050920	44.10
20050919	44.37
20050916	44.75
20050915	44.81
20050914	44.88
20050913	45.22
20050912	45.53
20050909	45.10
20050908	44.97
20050907	45.30
20050906	45.21
20050902	44.61
20050901	44.32
20050831	44.90
20050830	43.99
20050829	44.76
20050826	44.59
20050825	44.73
20050824	45.14
20050823	45.20
20050822	45.16
20050819	45.74
20050818	46.03
20050817	46.15
20050816	46.20
20050815	46.81
20050812	46.58
20050811	46.26
20050810	45.43
20050809	45.98
20050808	45.61
20050805	45.26
20050804	45.22
20050803	45.24
20050802	44.29
20050801	43.96
20050729	44.37
20050728	44.46
20050727	44.74
20050726	43.71
20050725	42.75
20050722	43.60
20050721	44.46
20050720	45.00
20050719	45.07
20050718	44.59
20050715	44.75
20050714	44.64
20050713	44.10
20050712	44.20
20050711	44.52
20050708	44.40
20050707	43.40
20050706	43.20
20050705	43.67
20050701	43.14
20050630	42.89
20050629	43.23
20050628	43.34
20050627	42.57
20050624	42.15
20050623	42.14
20050622	43.05
20050621	43.08
20050620	42.82
20050617	42.87
20050616	43.17
20050615	43.18
20050614	43.42
20050613	43.63
20050610	43.81
20050609	44.19
20050608	43.41
20050607	43.40
20050606	43.91
20050603	43.09
20050602	43.37
20050601	43.25
20050531	42.99
20050527	42.73
20050526	42.61
20050525	42.66
20050524	43.30
20050523	43.32
20050520	43.13
20050519	43.21
20050518	42.91
20050517	42.80
20050516	42.99
20050513	43.00
20050512	43.17
20050511	42.94
20050510	43.43
20050509	42.83
20050506	42.67
20050505	42.72
20050504	43.25
20050503	42.77
20050502	42.86
20050429	42.30
20050428	41.60
20050427	42.52
20050426	42.36
20050425	42.26
20050422	41.81
20050421	40.25
20050420	39.80
20050419	40.30
20050418	40.09
20050415	40.87
20050414	40.86
20050413	40.55
20050412	40.70
20050411	39.99
20050408	39.56
20050407	39.91
20050406	39.44
20050405	39.32
20050404	39.60
20050401	39.50
20050331	39.80
20050330	39.51
20050329	38.68
20050328	38.46
20050324	37.85
20050323	38.48
20050322	38.01
20050321	38.26
20050318	37.12
20050317	37.29
20050316	37.30
20050315	38.39
20050314	38.86
20050311	38.02
20050310	38.00
20050309	38.24
20050308	38.43
20050307	39.15
20050304	38.62
20050303	38.33
20050302	38.56
20050301	38.17
20050228	37.94

Datum	Slot
20050225	38.00
20050224	37.54
20050223	36.95
20050222	37.23
20050218	37.82
20050217	37.68
20050216	38.16
20050215	38.42
20050214	38.34
20050211	38.57
20050210	37.76
20050209	38.11
20050208	38.62
20050207	38.93
20050204	39.17
20050203	38.48
20050202	38.58
20050201	38.50
20050131	38.25
20050128	38.47
20050127	39.56
20050126	39.54
20050125	39.41
20050124	39.45
20050121	38.69
20050120	38.76
20050119	38.67
20050118	39.16
20050114	39.00
20050113	38.74
20050112	39.39
20050111	39.20
20050110	39.53
20050107	40.10
20050106	40.00
20050105	39.71
20050104	39.51
20050103	40.02
20041231	40.19
20041230	40.24
20041229	40.64
20041228	40.44
20041227	40.04
20041223	40.49
20041222	40.41
20041221	40.15
20041220	39.84
20041217	39.75
20041216	37.80
20041215	38.51
20041214	39.14
20041213	39.01
20041210	38.91
20041209	39.06
20041208	39.11
20041207	38.72
20041206	39.36
20041203	38.83
20041202	39.01
20041201	39.07
20041130	38.51
20041129	39.23
20041126	38.78
20041124	38.62
20041123	37.96
20041122	37.79
20041119	36.86
20041118	37.28
20041117	37.15
20041116	37.19
20041115	37.63
20041112	37.89
20041111	37.71
20041110	37.18
20041109	36.81
20041108	37.10
20041105	37.36
20041104	36.21
20041103	35.65
20041102	34.96
20041101	35.11
20041029	35.54
20041028	35.90
20041027	35.53
20041026	34.71
20041025	34.31
20041022	34.10
20041021	35.40
20041020	34.69
20041019	34.20
20041018	35.01
20041015	34.40
20041014	34.12
20041013	34.36
20041012	34.80
20041011	35.32
20041008	35.21
20041007	35.82
20041006	36.48
20041005	36.23
20041004	36.10
20041001	35.79
20040930	34.86
20040929	34.50
20040928	34.19
20040927	33.75
20040924	34.33
20040923	34.19
20040922	34.35
20040921	35.22
20040920	35.28
20040917	35.45
20040916	36.02
20040915	35.89
20040914	36.29
20040913	36.01
20040910	35.87
20040909	35.08
20040908	34.61
20040907	34.91
20040903	34.48
20040902	34.95
20040901	34.59
20040831	34.78
20040830	34.87
20040827	35.14
20040826	35.38
20040825	35.50
20040824	34.92
20040823	34.54
20040820	34.49
20040819	34.04
20040818	34.22
20040817	33.65
20040816	33.86
20040813	33.56
20040812	33.70
20040811	33.37
20040810	33.56
20040809	32.74
20040806	32.44
20040805	33.17
20040804	34.04
20040803	34.17
20040802	34.83
20040730	34.26
20040729	34.20
20040728	34.24
20040727	34.39
20040726	33.97
20040723	33.97
20040722	34.50
20040721	35.79
20040720	36.86
20040719	36.18
20040716	36.01
20040715	35.80
20040714	35.85
20040713	36.17
20040712	37.13
20040709	37.26
20040708	36.70
20040707	37.35
20040706	37.49
20040702	37.73
20040701	37.88
20040630	38.89
20040629	39.09
20040628	38.88
20040625	39.05
20040624	39.16
20040623	38.60
20040622	38.66
20040621	38.42
20040618	38.28
20040617	37.99
20040616	37.83
20040615	37.82
20040614	37.12
20040610	37.58
20040609	37.43
20040608	37.72
20040607	37.62
20040604	36.82
20040603	36.54
20040602	36.85
20040601	37.05
20040528	37.73
20040527	37.77
20040526	37.40
20040525	37.63
20040524	37.15
20040521	36.86
20040520	36.45
20040519	37.13
20040518	36.94
20040517	36.85
20040514	37.27
20040513	37.62
20040512	37.43

» meer »

Stijgers:

Hoogste omzet:

BAM groep	11,91	10,58%
Wavin	5,50	4,17%
Aalberts	10,51	3,75%
Wessanen	6,50	3,34%
USG Peopl...	12,29	2,76%

Ahold	3867012
BAM groep	3563157
Logicacmg	1273127
SNS Reaal	1085999
Fortis	999973

Dalers:

Laagste omzet:

Vopak	39,15	-5,30%
Ahold	8,33	-4,09%
Wereldhave	7,52	-4,08%
Macintosh	11,92	-4,03%
Arcadis	7,27	-3,84%

Van Lanschot...	1
Innoconcepts...	52
Grontmij	126
Exact	190
Brunel Internatio...	285

AEX	404,73	-0,34%
AMX	575,50	-0,09%
BEL	3.023,83	-0,32%
BSE 20	2.138,51	0,35%
CAC 40	4.347,81	-0,58%
DAX	6.275,16	-0,73%
Dow Jones	11.502,51	0,79%
FTSE	5.505,00	-0,42%
HangSeng	20.983,81	-2,24%

Jakarta	12.768,25	0,12%
KLSE	2.695,64	-0,35%
Nasdaq	2.382,46	0,87%
Nikkei	1.073,24	0,52%
S&P	1.281,66	0,80%
Shanghai	2.350,14	0,34%
Straits T	2.695,64	-0,35%
Taiwan	6.964,60	0,00%
Thailand	7.033,37	-0,67%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,77	-0,35%
Ahold	8,33	-4,09%
Akzo nobel	40,65	-1,29%
Arcelor ...	52,71	0,84%
ASML	16,39	1,05%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	37,78	1,53%
Elsevier	11,08	-0,54%
Fortis	8,98	-0,55%
Hagemeyer</