GENZYME koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: GENZYME

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040511	42.81
20040510	42.06
20040507	42.60
20040506	42.80
20040505	43.76
20040504	43.56
20040503	44.07
20040430	43.50
20040429	45.64
20040428	45.95
20040427	47.10
20040426	46.12
20040423	46.46
20040422	47.10
20040421	47.00
20040420	47.04
20040419	47.24
20040416	46.18
20040415	46.64
20040414	46.92
20040413	46.30
20040412	47.26
20040408	46.40
20040407	47.87
20040406	48.27
20040405	49.21
20040402	48.06
20040401	47.33
20040331	46.78
20040330	46.03
20040329	46.53
20040326	45.85
20040325	46.20
20040324	45.35
20040323	45.50
20040322	45.50
20040319	47.00
20040318	46.88
20040317	47.19
20040316	46.40
20040315	47.12
20040312	48.99
20040311	48.00
20040310	47.95
20040309	48.85
20040308	48.40
20040305	49.74
20040304	50.50
20040303	50.65
20040302	49.12
20040301	49.99
20040227	50.45
20040226	53.28
20040225	53.23
20040224	52.99
20040223	53.11
20040220	53.10
20040219	53.43
20040218	55.47
20040217	55.30
20040213	55.38
20040212	56.01
20040211	55.79
20040210	54.52
20040209	54.20
20040206	54.79
20040205	55.00
20040204	55.65
20040203	57.09
20040202	55.97
20040130	54.78
20040129	55.66
20040128	54.27
20040127	55.67
20040126	55.62
20040123	55.00
20040122	55.18
20040121	55.14
20040120	53.00
20040116	54.26
20040115	52.64
20040114	50.80
20040113	49.57
20040112	48.39
20040109	48.28
20040108	48.52
20040107	49.07
20040106	49.95
20040105	49.12
20040102	49.05
20031231	49.29
20031230	49.36
20031229	48.61
20031226	48.11
20031224	48.33
20031223	48.38
20031222	48.18
20031219	48.40
20031218	48.15
20031217	47.25
20031216	47.33
20031215	46.99
20031212	46.05
20031211	45.50
20031210	45.20
20031209	45.51
20031208	46.65
20031205	45.97
20031204	46.56
20031203	48.30
20031202	48.65
20031201	47.53
20031128	46.65
20031126	45.84
20031125	46.03
20031124	46.49
20031121	44.03
20031120	43.66
20031119	43.94
20031118	42.78
20031117	42.72
20031114	43.87
20031113	46.06
20031112	44.39
20031111	42.81
20031110	43.80
20031107	45.40
20031106	45.92
20031105	45.38
20031104	44.99
20031103	44.98
20031031	45.90
20031030	47.01
20031029	47.19
20031028	48.58
20031027	47.04
20031024	47.08
20031023	46.90
20031022	46.63
20031021	49.32
20031020	48.32
20031017	49.67
20031016	51.36
20031015	51.58
20031014	49.99
20031013	49.69
20031010	49.78
20031009	48.69
20031008	47.99
20031007	48.61
20031006	49.31
20031003	49.10
20031002	48.40
20031001	47.50
20030930	46.31
20030929	46.12
20030926	46.00
20030925	46.75
20030924	47.23
20030923	49.90
20030922	48.85
20030919	49.50
20030918	50.48
20030917	49.63
20030916	49.07
20030915	48.90
20030912	48.62
20030911	48.46
20030910	47.57
20030909	48.94
20030908	50.05
20030905	48.56
20030904	49.03
20030903	48.89
20030902	49.50
20030829	47.13
20030828	47.88
20030827	47.20
20030826	46.30
20030825	46.03
20030822	46.53
20030821	47.17
20030820	46.06
20030819	46.21
20030818	46.39
20030815	45.35
20030814	45.12
20030813	45.34
20030812	46.65
20030811	45.14
20030808	43.38
20030807	44.24
20030806	43.49
20030805	45.38
20030804	47.62
20030801	49.28
20030731	50.48
20030730	50.20
20030729	51.94
20030728	52.32

Datum	Slot
20030725	50.45
20030724	49.46
20030723	50.74
20030722	49.76
20030721	47.14
20030718	48.01
20030717	47.71
20030716	47.54
20030715	45.46
20030714	45.93
20030711	44.02
20030710	43.30
20030709	44.44
20030708	45.15
20030707	44.95
20030703	42.69
20030702	43.27
20030701	41.42
20030630	41.86
20030627	42.99
20030626	44.25
20030625	43.00
20030624	42.79
20030623	42.74
20030620	44.14
20030619	43.48
20030618	46.22
20030617	47.68
20030616	48.11
20030613	46.30
20030612	46.31
20030611	48.00
20030610	46.28
20030609	45.09
20030606	46.68
20030605	47.32
20030604	46.09
20030603	45.73
20030602	45.15
20030530	47.39
20030529	46.24
20030528	46.59
20030527	46.84
20030523	44.86
20030522	44.51
20030521	42.24
20030520	41.77
20030519	41.69
20030516	43.16
20030515	42.92
20030514	41.52
20030513	41.53
20030512	41.04
20030509	41.15
20030508	39.13
20030507	39.56
20030506	40.18
20030505	40.84
20030502	41.47
20030501	39.77
20030430	40.27
20030429	40.70
20030428	40.52
20030425	39.82
20030424	39.38
20030423	36.38
20030422	35.74
20030421	34.63
20030417	34.92
20030416	33.51
20030415	35.79
20030414	35.27
20030411	34.42
20030410	34.94
20030409	34.51
20030408	36.58
20030407	36.29
20030404	37.48
20030403	37.75
20030402	38.33
20030401	36.85
20030331	36.45
20030328	36.55
20030327	37.20
20030326	36.00
20030325	35.84
20030324	34.67
20030321	36.28
20030320	35.89
20030319	36.27
20030318	35.85
20030317	35.35
20030314	34.01
20030313	33.53
20030312	31.13
20030311	30.99
20030310	31.04
20030307	31.18
20030306	30.57
20030305	30.58
20030304	30.92
20030303	30.95
20030228	31.18
20030227	30.96
20030226	30.24
20030225	30.56
20030224	30.28
20030221	31.58
20030220	30.62
20030219	30.58
20030218	30.89
20030214	30.16
20030213	30.02
20030212	30.36
20030211	30.44
20030210	30.63
20030207	30.38
20030206	30.07
20030205	30.69
20030204	30.65
20030203	33.20
20030131	32.29
20030130	32.78
20030129	33.30
20030128	32.97
20030127	32.40
20030124	33.30
20030123	34.56
20030122	34.24
20030121	35.07
20030117	35.41
20030116	36.01
20030115	35.11
20030114	32.61
20030113	31.73
20030110	31.58
20030109	28.91
20030108	28.82
20030107	29.94
20030106	29.71
20030103	30.35
20030102	30.53
20021231	29.57
20021230	29.74
20021227	30.00
20021226	31.75
20021224	32.34
20021223	32.41
20021220	31.79
20021219	31.79
20021218	32.33
20021217	33.57
20021216	32.93
20021213	32.28
20021212	33.70
20021211	33.05
20021210	33.55
20021209	32.87
20021206	34.43
20021205	34.53
20021204	34.57
20021203	36.20
20021202	35.24
20021129	32.80
20021127	33.73
20021126	30.14
20021125	31.30
20021122	30.18
20021121	30.25
20021120	30.70
20021119	29.19
20021118	29.97
20021115	29.86
20021114	29.35
20021113	28.14
20021112	28.50
20021111	27.98
20021108	28.60
20021107	29.43
20021106	30.05
20021105	29.60
20021104	28.80
20021101	28.37
20021031	27.85
20021030	27.82
20021029	27.50
20021028	27.24
20021025	27.52
20021024	26.79
20021023	27.97
20021022	28.43
20021021	28.45
20021018	28.45
20021017	28.36
20021016	26.27
20021015	24.76
20021014	24.78
20021011	23.57
20021010	22.56
20021009	21.39

Datum	Slot
20021008	21.34
20021007	21.23
20021004	21.24
20021003	22.45
20021002	21.00
20021001	21.73
20020930	20.61
20020927	20.68
20020926	21.38
20020925	22.40
20020924	20.71
20020923	20.18
20020920	21.42
20020919	21.75
20020918	21.70
20020917	20.62
20020916	19.95
20020913	18.40
20020912	19.45
20020911	20.00
20020910	20.19
20020909	20.10
20020906	19.59
20020905	19.11
20020904	20.54
20020903	19.90
20020830	20.68
20020829	22.47
20020828	22.36
20020827	22.14
20020826	23.12
20020823	23.65
20020822	25.34
20020821	24.89
20020820	23.25
20020819	23.72
20020816	24.26
20020815	24.83
20020814	23.94
20020813	21.59
20020812	23.44
20020809	23.29
20020808	23.02
20020807	22.57
20020806	21.51
20020805	20.58
20020802	21.29
20020801	21.79
20020731	22.78
20020730	23.15
20020729	21.31
20020726	19.98
20020725	19.70
20020724	19.86
20020723	18.50
20020722	18.64
20020719	18.55
20020718	18.96
20020717	20.60
20020716	18.66
20020715	18.03
20020712	17.95
20020711	17.73
20020710	16.88
20020709	18.19
20020708	19.58
20020705	19.87
20020703	18.11
20020702	17.47
20020701	18.04
20020628	19.24
20020627	19.10
20020626	19.00
20020625	18.96
20020624	19.26
20020621	18.94
20020620	19.70
20020619	25.87
20020618	26.91
20020617	27.62
20020614	26.75
20020613	27.54
20020612	27.46
20020611	27.56
20020610	30.01
20020607	29.28
20020606	29.49
20020605	30.78
20020604	30.43
20020603	29.59
20020531	32.03
20020530	32.52
20020529	31.88
20020528	33.70
20020524	33.24
20020523	35.66
20020522	33.81
20020521	32.34
20020520	34.21
20020517	35.58
20020516	34.77
20020515	36.20
20020514	36.25
20020513	35.46
20020510	35.41
20020509	37.60
20020508	39.32
20020507	35.80
20020506	36.08
20020503	38.17
20020502	39.53
20020501	39.83
20020430	40.94
20020429	38.65
20020426	39.12
20020425	40.36
20020424	41.27
20020423	40.95
20020422	40.82
20020419	40.88
20020418	41.86
20020417	41.99
20020416	44.18
20020415	43.32
20020412	42.10
20020411	42.30
20020410	42.98
20020409	40.67
20020408	39.73
20020405	39.27
20020404	40.67
20020403	41.15
20020402	42.03
20020401	42.65
20020328	43.67
20020327	43.37
20020326	48.79
20020325	49.25
20020322	51.80
20020321	50.83
20020320	49.51
20020319	50.54
20020318	50.92
20020315	50.01
20020314	48.86
20020313	47.64
20020312	46.73
20020311	46.38
20020308	46.38
20020307	45.01
20020306	44.28
20020305	42.86
20020304	44.16
20020301	44.47
20020228	44.38
20020227	44.98
20020226	46.49
20020225	44.55
20020222	45.86
20020221	44.96
20020220	47.09
20020219	44.62
20020215	46.13
20020214	45.01
20020213	46.25
20020212	46.20
20020211	43.78
20020208	43.30
20020207	39.11
20020206	41.34
20020205	43.69
20020204	44.04
20020131	45.61
20020130	44.46
20020129	45.49
20020128	47.21
20020125	48.66
20020124	47.95
20020123	51.05
20020122	49.82
20020118	49.28
20020117	48.69
20020116	51.07
20020115	52.57
20020114	52.96
20020111	55.27
20020110	54.12
20020109	52.40
20020108	53.41
20020107	53.72
20020104	55.29
20020103	54.29
20020102	56.48
20011231	59.86
20011228	60.88
20011227	59.49
20011226	60.05
20011224	59.26
20011221	59.44
20011220	59.00

Datum	Slot
20011219	60.80
20011218	59.88
20011217	58.89
20011214	58.57
20011213	57.77
20011212	57.50
20011211	58.00
20011210	57.86
20011207	58.51
20011206	58.70
20011205	57.65
20011204	56.17
20011203	55.30
20011130	54.62
20011129	54.18
20011128	54.35
20011127	55.06
20011126	56.04
20011123	54.86
20011121	54.64
20011120	55.00
20011119	57.53
20011116	55.22
20011115	56.01
20011114	54.97
20011113	55.02
20011112	52.86
20011109	52.86
20011108	54.32
20011107	55.40
20011106	56.50
20011105	56.80
20011102	54.38
20011101	53.69
20011031	53.95
20011030	52.46
20011029	52.78
20011026	54.32
20011025	54.04
20011024	53.21
20011023	50.59
20011022	48.70
20011019	46.78
20011018	45.01
20011017	44.17
20011016	48.38
20011015	50.26
20011012	53.03
20011011	50.79
20011010	47.55
20011009	45.16
20011008	44.04
20011005	45.35
20011004	44.18
20011003	47.71
20011002	46.86
20011001	45.99
20010928	45.42
20010927	46.60
20010926	45.65
20010925	44.41
20010924	41.84
20010921	40.74
20010920	43.95
20010919	43.14
20010918	44.05
20010917	47.14
20010910	51.78
20010907	51.50
20010906	52.79
20010905	53.93
20010904	54.65
20010831	56.64
20010830	56.90
20010829	56.41
20010828	55.68
20010827	55.64
20010824	56.14
20010823	54.89
20010822	54.79
20010821	52.98
20010820	53.23
20010817	52.14
20010816	52.40
20010815	53.20
20010814	55.76
20010813	56.71
20010810	54.44
20010809	55.16
20010808	54.33
20010807	56.90
20010806	56.64
20010803	58.75
20010802	57.68
20010801	57.31
20010731	56.00
20010730	55.79
20010727	56.56
20010726	54.80
20010725	52.15
20010724	50.83
20010723	53.56
20010720	54.71
20010719	52.96
20010718	54.25
20010717	52.58
20010716	51.96
20010713	55.95
20010712	56.24
20010711	57.33
20010710	58.22
20010709	58.35
20010706	57.13
20010705	57.46
20010703	59.00
20010702	59.25
20010629	61.00
20010628	57.57
20010627	56.06
20010626	54.50
20010625	52.52
20010622	55.25
20010621	55.92
20010620	55.49
20010619	52.48
20010618	52.95
20010615	52.30
20010614	51.78
20010613	53.45
20010612	54.62
20010611	53.77
20010608	55.64
20010607	56.87
20010606	56.99
20010605	57.22
20010604	54.74
20010601	109.01
20010531	106.94
20010530	103.42
20010529	104.56
20010525	107.50
20010524	108.42
20010523	104.63
20010522	109.46
20010521	108.94
20010518	106.34
20010517	107.87
20010516	104.23
20010515	101.81
20010514	102.04
20010511	103.98
20010510	106.09
20010509	105.75
20010508	105.96
20010507	52.63
20010504	101.80
20010503	102.63
20010502	108.16
20010501	111.03
20010430	54.49
20010427	107.51
20010426	105.37
20010425	103.53
20010424	101.05
20010423	103.11
20010420	101.79
20010419	102.35
20010418	104.89
20010417	105.46
20010416	100.04
20010412	101.23
20010411	96.68
20010410	97.70
20010409	95.00
20010406	93.93
20010405	90.62
20010404	86.47
20010403	87.11
20010402	87.13
20010330	90.33
20010329	92.50
20010328	89.79
20010327	89.51
20010326	86.95
20010323	84.25
20010322	80.44
20010321	76.62
20010320	82.81
20010319	89.81
20010316	85.06
20010315	88.75
20010314	87.25
20010313	86.12
20010312	85.19
20010309	90.38
20010308	90.31
20010307	93.12
20010306	90.44
20010305	89.44
20010302	88.12

Datum	Slot
20010301	88.88
20010228	87.94
20010227	86.75
20010226	89.56
20010223	82.83
20010222	79.94
20010221	81.19
20010220	81.62
20010216	84.25
20010215	84.81
20010214	83.00
20010213	82.69
20010212	82.88
20010209	88.56
20010208	88.06
20010207	86.44
20010206	86.06
20010205	84.00
20010202	85.00
20010201	85.06
20010131	86.56
20010130	87.75
20010129	91.00
20010126	89.25
20010125	87.62
20010124	88.94
20010123	93.06
20010122	85.75
20010119	82.25
20010118	81.38
20010117	81.38
20010116	85.44
20010112	85.31
20010111	83.19
20010110	85.69
20010109	80.94
20010108	76.06
20010105	75.94
20010104	82.69
20010103	87.56
20010102	87.50
20001229	89.94
20001228	87.06
20001227	89.75
20001226	95.88
20001222	94.06
20001221	94.50
20001220	87.81
20001219	90.44
20001218	95.56
20001215	93.81
20001214	95.06
20001213	95.56
20001212	95.06
20001211	100.44
20001208	103.00
20001207	90.44
20001206	89.50
20001205	92.25
20001204	82.25
20001201	85.81
20001130	87.81
20001129	89.31
20001128	87.72
20001127	84.94
20001124	80.38
20001122	77.75
20001121	76.00
20001120	75.62
20001117	80.38
20001116	80.44
20001115	84.75
20001114	79.31
20001113	77.38
20001110	81.56
20001109	82.44
20001108	84.38
20001107	82.88
20001106	83.94
20001103	86.81
20001102	80.00
20001101	73.25
20001031	71.00
20001030	71.88
20001027	72.25
20001026	72.25
20001025	72.94
20001024	71.81
20001023	76.00
20001020	71.88
20001019	69.25
20001018	71.50
20001017	70.06
20001016	67.75
20001013	69.06
20001012	65.44
20001011	65.00
20001010	65.56
20001009	65.62
20001006	63.94
20001005	62.88
20001004	64.06
20001003	65.75
20001002	65.62
20000929	68.19
20000928	68.38
20000927	65.81
20000926	64.81
20000925	67.06
20000922	66.44
20000921	63.50
20000920	63.12
20000919	63.44
20000918	63.75
20000915	68.12
20000914	64.12
20000913	63.56
20000912	59.56
20000911	57.69
20000908	65.31
20000907	66.19
20000906	61.38
20000905	69.06
20000901	74.38
20000831	75.06
20000830	73.00
20000825	72.25
20000824	71.94
20000823	71.00
20000822	72.25
20000821	69.38
20000818	69.75
20000817	72.25
20000816	70.06
20000815	68.62
20000814	69.50
20000811	72.94
20000810	68.94
20000809	69.88
20000808	70.19
20000807	73.25
20000804	73.00
20000803	73.12
20000802	71.12
20000801	69.75
20000731	69.44
20000728	65.12
20000727	71.31
20000726	68.12
20000725	68.31
20000724	69.17
20000721	68.19
20000720	66.06
20000719	63.69
20000718	64.81
20000717	65.38
20000714	63.00
20000713	64.38
20000712	66.62
20000711	67.62
20000710	69.81
20000707	64.25
20000706	62.75
20000705	59.50
20000703	59.00
20000630	59.44
20000629	58.38
20000628	59.00
20000627	56.00
20000626	57.94
20000623	55.69
20000622	56.88
20000621	59.25
20000620	60.12
20000619	60.38
20000616	56.75
20000615	56.44
20000614	55.81
20000613	57.50
20000612	54.06
20000608	55.88
20000607	58.62
20000606	59.50
20000605	59.50
20000601	58.44
20000531	56.81
20000530	59.06
20000526	52.94
20000525	53.00
20000524	53.62
20000523	49.69
20000522	53.62
20000519	52.44
20000518	53.00
20000517	55.00
20000516	56.12
20000515	50.50
20000512	50.94
20000511	50.75
20000510	47.50

« minder «

Stijgers:

Hoogste omzet:

BAM groep	11,91	10,58%
Wavin	5,57	5,49%
Aalberts	10,49	3,55%
USG Peopl...	12,34	3,18%
Wessanen	6,46	2,70%

Ahold	3867012
BAM groep	3777036
Logicacmg	1367983
OCE	1139029
SNS Reaal	1137841

Dalers:

Laagste omzet:

Vopak	38,99	-5,68%
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%