FISERV koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: FISERV

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040511	37.30
20040510	36.34
20040507	36.04
20040506	36.19
20040505	36.78
20040504	36.64
20040503	37.10
20040430	36.63
20040429	36.72
20040428	37.40
20040427	37.97
20040426	37.85
20040423	38.92
20040422	40.85
20040421	35.06
20040420	34.62
20040419	35.16
20040416	34.35
20040415	34.55
20040414	34.62
20040413	34.66
20040412	34.67
20040408	34.26
20040407	34.33
20040406	34.80
20040405	35.07
20040402	35.11
20040401	35.58
20040331	35.77
20040330	35.76
20040329	35.56
20040326	35.50
20040325	36.40
20040324	36.29
20040323	35.99
20040322	36.20
20040319	36.37
20040318	36.82
20040317	37.22
20040316	36.51
20040315	35.92
20040312	36.94
20040311	36.68
20040310	37.60
20040309	38.10
20040308	37.94
20040305	38.29
20040304	38.50
20040303	38.45
20040302	38.68
20040301	39.08
20040227	38.56
20040226	38.40
20040225	38.17
20040224	38.12
20040223	37.89
20040220	37.88
20040219	38.04
20040218	38.73
20040217	39.34
20040213	38.90
20040212	38.90
20040211	39.31
20040210	38.22
20040209	37.76
20040206	37.97
20040205	37.04
20040204	36.91
20040203	36.17
20040202	36.86
20040130	37.37
20040129	37.20
20040128	36.81
20040127	38.79
20040126	38.78
20040123	37.71
20040122	37.93
20040121	37.60
20040120	37.94
20040116	37.48
20040115	38.64
20040114	39.21
20040113	38.18
20040112	38.79
20040109	38.73
20040108	38.99
20040107	39.45
20040106	39.39
20040105	39.51
20040102	39.06
20031231	39.54
20031230	39.70
20031229	40.00
20031226	39.87
20031224	39.73
20031223	39.64
20031222	39.00
20031219	38.28
20031218	38.83
20031217	38.30
20031216	39.37
20031215	38.73
20031212	39.12
20031211	39.46
20031210	38.67
20031209	38.70
20031208	39.30
20031205	38.31
20031204	39.00
20031203	38.28
20031202	38.21
20031201	38.50
20031128	37.50
20031126	37.61
20031125	37.56
20031124	37.16
20031121	35.18
20031120	35.29
20031119	35.79
20031118	35.68
20031117	36.42
20031114	36.87
20031113	37.45
20031112	37.73
20031111	36.64
20031110	37.06
20031107	36.70
20031106	36.50
20031105	36.19
20031104	36.17
20031103	36.23
20031031	35.32
20031030	35.72
20031029	35.21
20031028	34.86
20031027	33.81
20031024	33.92
20031023	34.48
20031022	34.68
20031021	35.98
20031020	35.85
20031017	36.71
20031016	37.61
20031015	38.43
20031014	38.36
20031013	38.42
20031010	38.30
20031009	37.52
20031008	37.01
20031007	38.38
20031006	38.40
20031003	38.42
20031002	37.37
20031001	37.66
20030930	36.29
20030929	37.21
20030926	36.51
20030925	36.67
20030924	37.83
20030923	38.74
20030922	38.11

Datum	Slot
20030919	38.17
20030918	37.82
20030917	36.97
20030916	37.17
20030915	36.75
20030912	37.51
20030911	37.26
20030910	37.27
20030909	38.15
20030908	38.68
20030905	38.39
20030904	39.23
20030903	39.07
20030902	39.33
20030829	38.81
20030828	38.99
20030827	39.23
20030826	39.63
20030825	39.61
20030822	39.51
20030821	40.05
20030820	40.20
20030819	39.67
20030818	39.29
20030815	38.69
20030814	38.61
20030813	38.01
20030812	38.00
20030811	37.57
20030808	37.15
20030807	37.17
20030806	37.60
20030805	38.50
20030804	38.81
20030801	38.45
20030731	39.07
20030730	38.32
20030729	38.96
20030728	38.87
20030725	38.83
20030724	38.35
20030723	38.90
20030722	37.61
20030721	36.88
20030718	37.44
20030717	37.15
20030716	38.24
20030715	37.76
20030714	37.39
20030711	36.70
20030710	36.18
20030709	36.92
20030708	37.36
20030707	36.40
20030703	35.93
20030702	36.34
20030701	36.23
20030630	35.66
20030627	34.98
20030626	35.96
20030625	35.52
20030624	35.93
20030623	35.89
20030620	37.05
20030619	35.91
20030618	36.74
20030617	36.70
20030616	37.03
20030613	36.50
20030612	36.54
20030611	36.33
20030610	34.98
20030609	34.44
20030606	35.08
20030605	34.89
20030604	34.32
20030603	33.19
20030602	32.42
20030530	33.12
20030529	32.20
20030528	32.48
20030527	32.29
20030523	31.04
20030522	30.93
20030521	30.64
20030520	30.76
20030519	30.35
20030516	31.45
20030515	31.55
20030514	30.74
20030513	30.75
20030512	30.19
20030509	29.32
20030508	28.77
20030507	29.49
20030506	30.03
20030505	29.60
20030502	29.69
20030501	29.71
20030430	29.42
20030429	29.93
20030428	30.01
20030425	29.52
20030424	29.74
20030423	31.81
20030422	33.68
20030421	33.90
20030417	34.56
20030416	33.43
20030415	32.75
20030414	32.32
20030411	31.32
20030410	31.49
20030409	31.26
20030408	32.17
20030407	32.45
20030404	32.26
20030403	32.73
20030402	32.77
20030401	31.71
20030331	31.48
20030328	32.59
20030327	33.35
20030326	33.55
20030325	33.34
20030324	32.38
20030321	34.18
20030320	32.52
20030319	31.54
20030318	31.16
20030317	30.81
20030314	29.36
20030313	29.05
20030312	28.07
20030311	27.57
20030310	29.00
20030307	30.33
20030306	30.50
20030305	30.92
20030304	30.92
20030303	31.41
20030228	31.90
20030227	31.08
20030226	30.52
20030225	31.33
20030224	31.05
20030221	32.00
20030220	31.41
20030219	32.31
20030218	32.15
20030214	31.00
20030213	29.65
20030212	30.27
20030211	30.99
20030210	30.94
20030207	31.28
20030206	31.34
20030205	31.14
20030204	31.02
20030203	31.38
20030131	31.17
20030130	30.71
20030129	32.87
20030128	32.62
20030127	31.99
20030124	32.24
20030123	32.68
20030122	32.13
20030121	32.76
20030117	32.23
20030116	33.37
20030115	33.91
20030114	35.36
20030113	35.51
20030110	35.60
20030109	34.64
20030108	34.17
20030107	35.18
20030106	35.85
20030103	35.09
20030102	35.63
20021231	33.95
20021230	34.00
20021227	34.00
20021226	34.17
20021224	34.10
20021223	33.88
20021220	33.54
20021219	32.35
20021218	32.17
20021217	33.26
20021216	33.48
20021213	32.42
20021212	33.38
20021211	33.46
20021210	33.86
20021209	32.63
20021206	33.99
20021205	33.61
20021204	34.38

Datum	Slot
20021203	34.21
20021202	34.37
20021129	33.92
20021127	34.14
20021126	32.77
20021125	34.33
20021122	34.70
20021121	35.04
20021120	32.85
20021119	31.26
20021118	31.93
20021115	31.96
20021114	29.96
20021113	29.44
20021112	29.59
20021111	29.50
20021108	30.25
20021107	31.19
20021106	31.86
20021105	31.98
20021104	31.78
20021101	31.39
20021031	31.24
20021030	30.45
20021029	29.43
20021028	30.21
20021025	31.28
20021024	29.61
20021023	29.84
20021022	29.29
20021021	32.02
20021018	30.44
20021017	31.27
20021016	28.96
20021015	29.39
20021014	27.95
20021011	27.69
20021010	26.15
20021009	23.78
20021008	24.27
20021007	22.69
20021004	22.60
20021003	23.59
20021002	27.23
20021001	29.06
20020930	28.08
20020927	28.54
20020926	28.78
20020925	28.10
20020924	29.61
20020923	30.59
20020920	31.34
20020919	31.40
20020918	33.56
20020917	32.91
20020916	33.30
20020913	33.68
20020912	33.52
20020911	34.82
20020910	34.97
20020909	34.72
20020906	34.69
20020905	33.05
20020904	35.45
20020903	34.53
20020830	36.81
20020829	36.85
20020828	36.01
20020827	37.28
20020826	38.66
20020823	37.83
20020822	39.25
20020821	37.43
20020820	36.95
20020819	38.55
20020816	37.79
20020815	36.98
20020814	36.14
20020813	33.17
20020812	34.35
20020809	34.41
20020808	35.25
20020807	34.05
20020806	33.68
20020805	31.50
20020802	32.38
20020801	33.32
20020731	34.41
20020730	34.22
20020729	33.97
20020726	32.17
20020725	31.59
20020724	32.42
20020723	30.53
20020722	31.40
20020719	32.30
20020718	32.73
20020717	35.58
20020716	34.70
20020715	33.61
20020712	33.32
20020711	33.84
20020710	32.25
20020709	33.73
20020708	34.39
20020705	36.96
20020703	35.06
20020702	34.20
20020701	35.33
20020628	36.71
20020627	36.10
20020626	35.80
20020625	35.16
20020624	36.25
20020621	36.09
20020620	37.42
20020619	37.95
20020618	38.70
20020617	39.71
20020614	39.43
20020613	37.79
20020612	38.88
20020611	39.61
20020610	41.44
20020607	41.89
20020606	41.28
20020605	41.96
20020604	42.29
20020603	42.15
20020531	42.54
20020530	42.03
20020529	41.69
20020528	41.96
20020524	42.16
20020523	43.58
20020522	42.62
20020521	42.84
20020520	43.65
20020517	45.81
20020516	46.01
20020515	45.49
20020514	44.58
20020513	44.68
20020510	43.09
20020509	43.57
20020508	44.67
20020507	43.70
20020506	43.20
20020503	43.56
20020502	44.16
20020501	44.78
20020430	44.46
20020429	42.84
20020426	43.28
20020425	43.89
20020424	43.60
20020423	42.80
20020422	42.30
20020419	42.91
20020418	41.26
20020417	40.94
20020416	42.00
20020415	42.16
20020412	42.39
20020411	42.10
20020410	43.05
20020409	42.65
20020408	45.00
20020405	44.01
20020404	44.78
20020403	45.03
20020402	45.43
20020401	46.08
20020328	45.99
20020327	45.84
20020326	46.27
20020325	45.19
20020322	45.42
20020321	45.91
20020320	45.49
20020319	46.60
20020318	46.49
20020315	45.96
20020314	44.82
20020313	44.87
20020312	45.94
20020311	45.62
20020308	44.63
20020307	44.90
20020306	44.01
20020305	43.29
20020304	44.44
20020301	43.93
20020228	42.74
20020227	41.61
20020226	42.17
20020225	42.90
20020222	41.72
20020221	39.88
20020220	40.79

Datum	Slot
20020219	39.92
20020215	41.10
20020214	41.72
20020213	41.57
20020212	41.07
20020211	41.18
20020208	42.40
20020207	41.24
20020206	42.00
20020205	41.65
20020204	41.13
20020131	42.44
20020130	41.89
20020129	40.94
20020128	42.37
20020125	42.50
20020124	43.25
20020123	43.30
20020122	41.60
20020118	41.99
20020117	43.21
20020116	41.71
20020115	42.87
20020114	41.51
20020111	42.00
20020110	41.70
20020109	41.55
20020108	42.15
20020107	42.20
20020104	41.85
20020103	42.50
20020102	42.89
20011231	42.32
20011228	43.62
20011227	42.82
20011226	42.80
20011224	42.70
20011221	42.52
20011220	43.29
20011219	44.34
20011218	44.39
20011217	43.77
20011214	41.28
20011213	41.09
20011212	42.07
20011211	41.96
20011210	41.69
20011207	41.72
20011206	41.92
20011205	41.20
20011204	39.59
20011203	38.80
20011130	39.08
20011129	38.94
20011128	38.40
20011127	39.27
20011126	40.10
20011123	39.69
20011121	39.24
20011120	39.11
20011119	39.59
20011116	39.57
20011115	40.22
20011114	40.34
20011113	40.27
20011112	39.59
20011109	39.85
20011108	40.04
20011107	40.23
20011106	40.99
20011105	40.25
20011102	38.87
20011101	38.30
20011031	37.19
20011030	36.55
20011029	36.90
20011026	38.03
20011025	39.11
20011024	38.00
20011023	38.01
20011022	35.92
20011019	36.01
20011018	35.22
20011017	34.27
20011016	35.12
20011015	35.02
20011012	35.05
20011011	35.90
20011010	36.15
20011009	33.82
20011008	33.89
20011005	34.81
20011004	33.51
20011003	34.42
20011002	31.93
20011001	31.99
20010928	34.20
20010927	34.39
20010926	32.97
20010925	33.47
20010924	34.39
20010921	33.20
20010920	32.72
20010919	34.15
20010918	34.20
20010917	32.99
20010910	34.20
20010907	33.83
20010906	33.98
20010905	34.56
20010904	34.22
20010831	54.17
20010830	54.25
20010829	54.76
20010828	54.53
20010827	56.46
20010824	55.60
20010823	54.00
20010822	54.46
20010821	53.28
20010820	54.05
20010817	52.93
20010816	54.64
20010815	55.02
20010814	55.29
20010813	55.21
20010810	53.92
20010809	53.91
20010808	53.38
20010807	54.70
20010806	54.68
20010803	54.88
20010802	55.50
20010801	56.17
20010731	57.38
20010730	57.38
20010727	57.01
20010726	57.03
20010725	57.70
20010724	57.97
20010723	59.94
20010720	61.25
20010719	61.90
20010718	60.04
20010717	60.84
20010716	60.21
20010713	61.05
20010712	63.18
20010711	61.61
20010710	59.94
20010709	59.94
20010706	58.53
20010705	57.63
20010703	59.50
20010702	61.54
20010629	63.98
20010628	63.11
20010627	62.04
20010626	62.39
20010625	62.04
20010622	60.65
20010621	60.84
20010620	61.49
20010619	60.09
20010618	58.55
20010615	57.17
20010614	55.72
20010613	57.81
20010612	56.80
20010611	56.30
20010608	55.21
20010607	56.21
20010606	55.75
20010605	57.14
20010604	56.38
20010601	56.04
20010531	55.11
20010530	54.68
20010529	53.76
20010525	53.77
20010524	55.24
20010523	55.82
20010522	57.29
20010521	57.41
20010518	54.07
20010517	54.56
20010516	54.99
20010515	52.42
20010514	52.21
20010511	52.20
20010510	52.04
20010509	52.10
20010508	52.81
20010507	52.83
20010504	53.00
20010503	51.86
20010502	52.00
20010501	54.39
20010430	55.34
20010427	53.30

Datum	Slot
20010426	53.22
20010425	54.30
20010424	50.38
20010423	50.67
20010420	50.58
20010419	50.28
20010418	51.04
20010417	48.57
20010416	47.27
20010412	48.16
20010411	47.69
20010410	50.00
20010409	49.03
20010406	47.94
20010405	48.38
20010404	45.81
20010403	45.44
20010402	47.25
20010330	44.73
20010329	49.19
20010328	48.87
20010327	48.87
20010326	47.44
20010323	47.56
20010322	47.37
20010321	46.19
20010320	46.62
20010319	48.00
20010316	45.25
20010315	47.50
20010314	46.88
20010313	46.56
20010312	45.12
20010309	47.88
20010308	48.69
20010307	49.19
20010306	48.50
20010305	49.12
20010302	47.50
20010301	49.00
20010228	49.50
20010227	51.12
20010226	52.50
20010223	54.00
20010222	53.00
20010221	54.87
20010220	57.00
20010216	55.75
20010215	55.69
20010214	55.56
20010213	53.13
20010212	54.44
20010209	53.50
20010208	53.25
20010207	53.94
20010206	53.75
20010205	52.25
20010202	50.81
20010201	52.25
20010131	51.81
20010130	52.81
20010129	54.31
20010126	51.75
20010125	50.56
20010124	52.00
20010123	52.19
20010122	46.62
20010119	46.62
20010118	48.94
20010117	48.00
20010116	46.19
20010112	47.75
20010111	49.00
20010110	50.31
20010109	49.94
20010108	48.84
20010105	46.00
20010104	46.50
20010103	46.88
20010102	44.37
20001229	47.44
20001228	50.44
20001227	49.31
20001226	48.75
20001222	48.00
20001221	45.69
20001220	43.50
20001219	47.56
20001218	49.12
20001215	51.38
20001214	51.06
20001213	51.19
20001212	51.50
20001211	51.87
20001208	56.13
20001207	59.19
20001206	56.69
20001205	57.12
20001204	56.25
20001201	55.25
20001130	55.88
20001129	52.25
20001128	49.16
20001127	50.06
20001124	49.50
20001122	47.56
20001121	49.94
20001120	49.69
20001117	49.62
20001116	49.06
20001115	50.00
20001114	50.56
20001113	48.87
20001110	48.25
20001109	50.00
20001108	48.69
20001107	52.31
20001106	48.00
20001103	50.13
20001102	52.06
20001101	52.38
20001031	52.44
20001030	50.25
20001027	49.00
20001026	50.50
20001025	48.69
20001024	46.56
20001023	57.81
20001020	60.94
20001019	60.38
20001018	57.31
20001017	56.81
20001016	57.56
20001013	57.75
20001012	55.19
20001011	56.75
20001010	57.87
20001009	60.75
20001006	57.75
20001005	60.56
20001004	56.75
20001003	56.25
20001002	58.00
20000929	59.88
20000928	62.13
20000927	61.06
20000926	59.13
20000925	60.63
20000922	60.56
20000921	57.38
20000920	55.06
20000919	54.69
20000918	54.38
20000915	55.94
20000914	54.87
20000913	55.69
20000912	54.44
20000911	53.81
20000908	53.88
20000907	55.00
20000906	53.44
20000905	53.94
20000901	53.62
20000831	54.19
20000830	54.19
20000825	50.44
20000824	52.25
20000823	52.50
20000822	53.94
20000821	54.98
20000818	54.00
20000817	54.69
20000816	53.37
20000815	53.00
20000814	55.38
20000811	53.37
20000810	52.19
20000809	51.12
20000808	52.31
20000807	53.81
20000804	55.06
20000803	55.12
20000802	55.38
20000801	53.88
20000731	55.81
20000728	50.13
20000727	51.63
20000726	52.00
20000725	52.50
20000724	48.00
20000721	48.75
20000720	49.25
20000719	48.00
20000718	46.00
20000717	46.56
20000714	46.44
20000713	45.00
20000712	47.06
20000711	47.88
20000710	45.38

« minder «

Stijgers:

Hoogste omzet:

Ahold	8,58	7,25%
ASMI	6,11	4,09%
OCE	3,27	2,51%
Fugro	22,50	2,23%
TomTom	4,20	1,94%

Ahold	5352808
Fortis	4009539
Aegon	3790864
ING	3614033
Royal Dut...	2447172

Dalers:

Laagste omzet:

Spyker Ca...	2,60	-9,41%
Arcelor M...	13,70	-8,97%
TKH Group	8,55	-8,56%
AMG	7,82	-7,78%
Ballast N...	12,63	-7,13%

Van Lanschot...	100
Gamma Holding...	511
Spyker Cars...	901
Fornix Bioscience...	951
Eriks Groep...	2295

AEX	229,57	-3,59%
AMX	306,17	-3,79%
BEL	1.876,55	-3,53%
BSE 20	8.351,12	-4,82%
CAC 40	2.981,23	-3,45%
DAX	4.243,74	-2,53%
Dow Jones	7.997,28	-5,07%
FTSE	3.945,07	-1,51%
HangSeng	12.298,56	-4,04%

Jakarta	1.154,97	-2,15%
KLSE	877,65	-0,62%
Nasdaq	1.386,42	-6,53%
Nikkei	7.703,04	-6,89%
S&P	806,58	-6,12%
Shanghai	1.983,76	-1,67%
Straits T	1.613,95	-3,10%
Taiwan	4.089,93	-4,53%
Thailand	1.613,95	-3,10%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	3,02	-5,92%
Ahold	8,58	7,25%
Akzo nobel	23,91	-3,92%
Arcelor ...	13,70	-8,97%
ASML	10,57	-3,73%
BAM groep	4,74	-3,46%
DSM	16,93	-3,20%
Elsevier	9,06	-1,72%
Fortis	0,60	-2,44%
Fugro	22,50	2,23%
Heineken	21,73	-6,16%