GILEAD SCIENCES koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: GILEAD SCIENCES

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20081117	45.91
20081113	47.30
20081112	44.45
20081111	44.14
20081110	44.84
20081107	45.04
20081106	44.35
20081105	45.02
20081104	47.07
20081103	47.31
20081029	45.64
20081028	44.77
20081024	43.32
20081023	45.47
20081020	46.49
20081017	43.03
20081016	41.39
20081015	38.28
20081014	41.32
20081013	42.65
20081010	37.47
20081009	40.04
20081008	41.07
20081007	40.59
20081006	42.13
20081003	45.75
20081002	44.69
20081001	45.30
20080930	45.63
20080929	42.44
20080925	47.05
20080924	46.69
20080923	44.69
20080922	44.71
20080919	46.46
20080918	47.17
20080915	47.83
20080911	49.04
20080904	49.98
20080827	53.75
20080825	53.21
20080819	54.55
20080811	56.43
20080807	55.04
20080805	55.32
20080804	53.84
20080801	53.69
20080730	53.91
20080728	52.67
20080725	54.51
20080722	51.10
20080721	49.64
20080718	49.53
20080717	55.40
20080716	54.81
20080715	55.00
20080714	53.55
20080711	53.70
20080710	54.59
20080709	53.82
20080708	53.53
20080707	51.67
20080704	51.31
20080702	51.29
20080701	52.17
20080625	54.48
20080624	54.51
20080623	54.76
20080620	54.72
20080618	53.45
20080616	54.33
20080613	54.14
20080612	52.73
20080611	53.15
20080610	54.19
20080609	54.30
20080606	54.76
20080605	56.64
20080604	56.24
20080603	55.30
20080530	55.32
20080529	55.35
20080528	53.57
20080527	53.65
20080526	52.98
20080523	52.98
20080522	53.69
20080521	52.48
20080520	53.87
20080519	53.22
20080516	53.09
20080513	53.47
20080402	51.90
20080311	47.81
20080310	47.81
20080307	47.81
20080306	47.81
20080304	48.24
20080228	45.46
20080227	43.79
20080222	42.92
20080220	45.60
20080219	45.18
20080215	44.62
20080214	44.74
20080206	44.87
20080204	46.29
20080129	43.15
20080123	44.81
20080122	44.20
20080118	46.17
20080117	47.23
20080115	47.22
20080114	48.16
20080111	48.68
20080110	48.22
20080109	48.50
20080108	46.85
20080107	47.71
20080104	45.90
20080103	46.89
20080102	45.34
20080101	46.01
20071231	46.01
20071228	46.33
20071227	46.31
20071224	46.91
20071221	46.46
20071220	45.92
20071219	45.78
20071218	45.55
20071217	45.44
20071214	45.85
20071212	46.85
20071211	45.84
20071210	47.74
20071207	47.07
20071206	47.61
20071205	46.78
20071204	45.21
20071203	45.94
20071130	46.54
20071129	45.76
20071128	45.83
20071127	44.49
20071126	41.91
20071123	43.32
20071121	43.06
20071120	43.75
20071119	43.28
20071116	44.64
20071115	43.65
20071114	43.91
20071113	43.11
20071112	42.56
20071109	43.57
20071108	45.07
20071107	44.62
20071106	47.11
20071105	47.20
20071102	46.91
20071101	45.78
20071031	46.19
20071030	45.48
20071029	45.96
20071026	46.37
20071025	45.51
20071024	43.96
20071023	43.02
20071022	42.57
20071019	42.00
20071018	43.51
20071017	42.72
20071016	42.40
20071015	42.01
20071012	43.30
20071011	42.32
20071010	42.98
20071009	42.09
20071008	41.21
20071005	42.11
20071004	41.52
20071003	41.31
20071002	41.40
20071001	41.87
20070928	40.87
20070927	41.12
20070926	40.80
20070925	40.72
20070924	39.77
20070921	40.13
20070920	39.46
20070919	38.64
20070918	38.53
20070917	37.23
20070914	38.02
20070913	38.50
20070912	38.25
20070911	38.11
20070910	37.45

Datum	Slot
20070907	37.66
20070906	37.59
20070905	36.47
20070904	37.13
20070831	36.37
20070830	36.14
20070829	36.05
20070828	35.67
20070827	36.73
20070824	37.29
20070823	37.18
20070822	37.49
20070821	37.73
20070820	37.82
20070817	38.00
20070816	37.60
20070815	37.81
20070814	37.67
20070813	37.41
20070810	37.06
20070809	37.31
20070808	38.42
20070807	37.86
20070806	38.15
20070803	36.93
20070802	37.71
20070801	37.10
20070731	37.23
20070730	37.42
20070727	36.96
20070726	37.27
20070725	37.92
20070724	37.86
20070723	38.00
20070720	38.75
20070719	40.42
20070718	39.34
20070717	39.23
20070716	39.62
20070713	39.96
20070712	39.94
20070711	39.72
20070710	39.86
20070709	39.37
20070706	39.12
20070705	38.98
20070703	39.05
20070702	39.34
20070629	38.80
20070628	39.59
20070627	39.80
20070626	38.80
20070625	38.72
20070622	78.48
20070621	79.35
20070620	79.10
20070619	80.80
20070618	80.51
20070615	80.83
20070614	80.64
20070613	80.34
20070612	78.92
20070611	79.22
20070608	79.00
20070607	78.58
20070606	81.41
20070605	83.29
20070604	83.78
20070601	83.00
20070531	82.77
20070530	82.26
20070529	81.96
20070525	81.74
20070524	82.33
20070523	82.57
20070522	83.72
20070521	82.70
20070518	83.02
20070517	82.93
20070516	83.99
20070515	81.84
20070514	81.70
20070511	82.14
20070510	81.03
20070509	83.07
20070508	82.82
20070507	82.96
20070504	83.12
20070503	83.21
20070502	83.41
20070501	82.58
20070430	81.72
20070427	81.86
20070426	83.98
20070425	84.22
20070424	83.37
20070423	83.19
20070420	82.39
20070419	81.71
20070418	78.43
20070417	79.36
20070416	79.70
20070413	78.42
20070412	78.99
20070411	76.70
20070410	77.28
20070409	77.70
20070405	78.32
20070404	77.94
20070403	77.90
20070402	76.51
20070330	76.50
20070329	76.25
20070328	75.04
20070327	75.00
20070326	75.30
20070323	74.58
20070322	74.73
20070321	74.41
20070320	72.81
20070319	70.77
20070316	69.54
20070315	70.12
20070314	69.56
20070313	68.83
20070312	70.82
20070309	70.26
20070308	70.06
20070307	70.07
20070306	70.72
20070305	69.99
20070302	70.44
20070301	70.59
20070228	71.56
20070227	70.58
20070226	74.05
20070223	73.63
20070222	74.06
20070221	74.23
20070220	72.69
20070216	72.06
20070215	72.19
20070214	71.72
20070213	70.57
20070212	70.81
20070209	71.16
20070208	72.16
20070207	72.24
20070206	70.33
20070205	70.02
20070202	70.67
20070201	71.53
20070131	64.32
20070130	63.47
20070129	63.19
20070126	62.73
20070125	63.41
20070124	64.25
20070123	63.84
20070122	64.25
20070119	65.58
20070118	66.16
20070117	66.39
20070116	66.35
20070112	66.16
20070111	66.24
20070110	64.69
20070109	65.01
20070108	64.23
20070105	64.21
20070104	64.19
20070103	63.15
20061229	64.93
20061228	65.35
20061227	66.03
20061226	65.11
20061222	64.50
20061221	65.37
20061220	64.76
20061219	64.64
20061218	63.79
20061215	64.49
20061214	63.35
20061213	63.97
20061212	65.26
20061211	65.75
20061208	66.12
20061207	66.88
20061206	68.10
20061205	67.70
20061204	67.62
20061201	65.22
20061130	65.96
20061129	66.75
20061128	66.13
20061127	65.20
20061124	66.15
20061122	66.55
20061121	67.51
20061120	68.90

Datum	Slot
20061117	69.43
20061116	68.28
20061115	67.87
20061114	67.60
20061113	67.07
20061110	67.34
20061109	67.06
20061108	68.98
20061107	69.75
20061106	68.82
20061103	67.86
20061102	68.01
20061101	67.58
20061031	68.90
20061030	68.97
20061027	68.18
20061026	69.35
20061025	67.95
20061024	68.64
20061023	69.38
20061020	68.99
20061019	68.30
20061018	67.72
20061017	68.00
20061016	67.51
20061013	66.89
20061012	66.85
20061011	65.31
20061010	64.97
20061009	65.18
20061006	65.35
20061005	65.31
20061004	63.98
20061003	62.03
20061002	64.28
20060929	68.77
20060928	68.63
20060927	67.33
20060926	66.78
20060925	66.17
20060922	64.78
20060921	64.24
20060920	64.95
20060919	64.96
20060918	64.82
20060915	64.75
20060914	63.49
20060913	63.70
20060912	63.84
20060911	63.45
20060908	63.69
20060907	61.82
20060906	61.54
20060905	62.86
20060901	63.33
20060831	63.40
20060830	63.46
20060829	64.04
20060828	64.47
20060825	63.20
20060824	63.70
20060823	63.14
20060822	63.46
20060821	63.63
20060818	63.65
20060817	63.98
20060816	64.00
20060815	62.22
20060814	61.53
20060811	62.05
20060810	61.86
20060809	61.68
20060808	61.58
20060807	61.93
20060804	61.33
20060803	62.07
20060802	61.60
20060801	60.71
20060731	61.52
20060728	62.48
20060727	61.21
20060726	62.36
20060725	61.89
20060724	60.41
20060721	59.71
20060720	59.35
20060719	61.23
20060718	60.25
20060717	59.40
20060714	59.91
20060713	61.10
20060712	61.79
20060711	61.76
20060710	61.60
20060707	60.76
20060706	60.10
20060705	58.99
20060703	59.26
20060630	59.16
20060629	58.95
20060628	56.09
20060627	55.18
20060626	55.79
20060623	55.57
20060622	54.95
20060621	56.01
20060620	55.24
20060619	56.11
20060616	57.86
20060615	58.59
20060614	56.94
20060613	57.02
20060612	56.16
20060609	57.31
20060608	56.57
20060607	56.81
20060606	56.59
20060605	56.49
20060602	58.40
20060601	58.66
20060531	57.33
20060530	55.77
20060526	57.16
20060525	55.80
20060524	55.50
20060523	53.77
20060522	54.68
20060519	54.94
20060518	53.75
20060517	55.80
20060516	56.74
20060515	57.08
20060512	55.54
20060511	56.60
20060510	56.79
20060509	57.35
20060508	56.52
20060505	56.25
20060504	55.20
20060503	56.11
20060502	54.80
20060501	57.89
20060428	57.50
20060427	56.78
20060426	57.31
20060425	61.42
20060424	63.54
20060421	64.52
20060420	65.16
20060419	65.13
20060418	61.84
20060417	61.19
20060413	61.43
20060412	61.09
20060411	60.41
20060410	61.87
20060407	61.50
20060406	61.71
20060405	63.91
20060404	64.53
20060403	63.49
20060331	62.22
20060330	61.67
20060329	62.02
20060328	61.64
20060327	62.44
20060324	62.34
20060323	62.02
20060322	62.70
20060321	62.30
20060320	63.02
20060317	63.31
20060316	62.89
20060315	63.74
20060314	62.87
20060313	61.49
20060310	61.09
20060309	60.57
20060308	60.78
20060307	59.09
20060306	59.50
20060303	60.09
20060302	61.29
20060301	61.05
20060228	62.27
20060227	63.67
20060224	61.66
20060223	61.28
20060222	61.87
20060221	59.98
20060217	61.46
20060216	61.50
20060215	61.19
20060214	60.29
20060213	59.18
20060210	59.10
20060209	58.33
20060208	59.38
20060207	60.34
20060206	60.02

Datum	Slot
20060203	60.70
20060202	60.71
20060201	61.51
20060131	60.87
20060130	57.90
20060127	59.74
20060126	58.91
20060125	57.36
20060124	58.01
20060123	56.39
20060120	57.56
20060119	59.16
20060118	58.62
20060117	59.06
20060113	59.40
20060112	58.44
20060111	56.93
20060110	57.09
20060109	57.91
20060106	57.03
20060105	56.62
20060104	55.45
20060103	54.70
20051230	52.57
20051229	52.84
20051228	53.44
20051227	54.18
20051223	54.56
20051222	55.40
20051221	54.07
20051220	51.62
20051219	50.58
20051216	50.69
20051215	52.60
20051214	52.10
20051213	53.95
20051212	51.68
20051209	51.98
20051208	52.62
20051207	52.49
20051206	53.36
20051205	54.39
20051202	53.58
20051201	52.99
20051130	50.69
20051129	51.60
20051128	52.12
20051125	54.23
20051123	53.79
20051122	54.10
20051121	54.20
20051118	54.36
20051117	54.75
20051116	55.63
20051115	51.64
20051114	51.99
20051111	54.08
20051110	52.31
20051109	51.61
20051108	51.53
20051107	49.87
20051104	49.68
20051103	50.79
20051102	48.90
20051101	47.15
20051031	47.25
20051028	47.12
20051027	45.58
20051026	46.79
20051025	47.97
20051024	47.78
20051021	45.62
20051020	45.21
20051019	46.01
20051018	48.23
20051017	47.73
20051014	47.42
20051013	46.80
20051012	46.17
20051011	47.66
20051010	48.03
20051007	47.51
20051006	45.52
20051005	46.15
20051004	47.28
20051003	47.88
20050930	48.76
20050929	47.50
20050928	46.81
20050927	47.16
20050926	47.25
20050923	46.03
20050922	45.79
20050921	45.00
20050920	45.75
20050919	46.16
20050916	46.32
20050915	45.73
20050914	45.13
20050913	45.30
20050912	45.37
20050909	44.28
20050908	43.13
20050907	43.28
20050906	43.41
20050902	42.59
20050901	42.97
20050831	43.00
20050830	41.24
20050829	42.00
20050826	41.05
20050825	40.99
20050824	41.13
20050823	41.83
20050822	42.00
20050819	42.50
20050818	42.65
20050817	41.94
20050816	41.74
20050815	42.88
20050812	42.41
20050811	42.64
20050810	41.55
20050809	42.68
20050808	42.11
20050805	42.63
20050804	44.22
20050803	45.36
20050802	45.53
20050801	45.88
20050729	44.81
20050728	45.16
20050727	45.43
20050726	43.97
20050725	42.85
20050722	44.47
20050721	46.17
20050720	46.60
20050719	46.60
20050718	45.55
20050715	45.47
20050714	45.88
20050713	45.51
20050712	44.96
20050711	46.04
20050708	46.63
20050707	45.49
20050706	44.66
20050705	44.79
20050701	44.13
20050630	43.99
20050629	43.35
20050628	43.23
20050627	42.02
20050624	41.75
20050623	41.42
20050622	42.62
20050621	43.41
20050620	45.11
20050617	45.49
20050616	44.25
20050615	43.50
20050614	43.99
20050613	43.99
20050610	43.32
20050609	43.62
20050608	42.12
20050607	42.11
20050606	41.72
20050603	41.43
20050602	43.07
20050601	41.79
20050531	40.80
20050527	41.01
20050526	41.16
20050525	40.40
20050524	40.31
20050523	40.75
20050520	40.18
20050519	40.40
20050518	39.69
20050517	38.90
20050516	38.86
20050513	38.80
20050512	38.78
20050511	39.39
20050510	38.65
20050509	38.87
20050506	38.72
20050505	38.61
20050504	39.07
20050503	38.84
20050502	37.80
20050429	37.11
20050428	36.74
20050427	36.88
20050426	39.30
20050425	39.31
20050422	39.55
20050421	38.72

Datum	Slot
20050420	37.12
20050419	36.19
20050418	35.20
20050415	35.33
20050414	36.36
20050413	36.97
20050412	37.63
20050411	36.96
20050408	37.12
20050407	37.86
20050406	36.63
20050405	35.98
20050404	35.21
20050401	35.33
20050331	35.80
20050330	35.86
20050329	34.98
20050328	35.17
20050324	35.37
20050323	35.96
20050322	34.89
20050321	35.11
20050318	35.40
20050317	35.25
20050316	35.01
20050315	35.03
20050314	35.70
20050311	34.57
20050310	35.07
20050309	35.17
20050308	35.19
20050307	35.09
20050304	34.86
20050303	35.14
20050302	35.18
20050301	34.24
20050228	34.55
20050225	35.56
20050224	34.97
20050223	33.95
20050222	33.15
20050218	33.55
20050217	33.73
20050216	33.62
20050215	33.06
20050214	33.02
20050211	32.80
20050210	31.04
20050209	31.34
20050208	32.17
20050207	32.52
20050204	33.26
20050203	32.28
20050202	32.65
20050201	33.46
20050131	33.10
20050128	32.51
20050127	32.59
20050126	33.17
20050125	32.02
20050124	32.26
20050121	32.89
20050120	33.45
20050119	33.30
20050118	33.51
20050114	32.67
20050113	32.51
20050112	33.14
20050111	32.80
20050110	33.56
20050107	33.55
20050106	33.62
20050105	33.41
20050104	33.88
20050103	34.73
20041231	34.99
20041230	35.17
20041229	35.46
20041228	35.23
20041227	34.26
20041223	34.31
20041222	34.58
20041221	35.03
20041220	35.01
20041217	34.85
20041216	35.61
20041215	36.17
20041214	37.14
20041213	37.12
20041210	36.38
20041209	36.84
20041208	36.33
20041207	35.65
20041206	35.85
20041203	35.48
20041202	34.89
20041201	34.64
20041130	34.46
20041129	34.16
20041126	34.51
20041124	34.60
20041123	34.48
20041122	34.60
20041119	34.35
20041118	35.47
20041117	34.47
20041116	35.16
20041115	35.92
20041112	36.94
20041111	37.19
20041110	36.50
20041109	36.77
20041108	36.82
20041105	37.42
20041104	37.20
20041103	36.51
20041102	35.28
20041101	35.35
20041029	34.63
20041028	35.03
20041027	34.94
20041026	34.02
20041025	32.94
20041022	33.25
20041021	36.68
20041020	37.81
20041019	37.26
20041018	38.32
20041015	37.49
20041014	37.41
20041013	37.55
20041012	38.22
20041011	37.88
20041008	37.80
20041007	38.02
20041006	39.04
20041005	38.40
20041004	38.44
20041001	37.69
20040930	37.38
20040929	36.16
20040928	35.76
20040927	35.50
20040924	36.50
20040923	36.35
20040922	36.29
20040921	37.36
20040920	36.68
20040917	36.89
20040916	35.84
20040915	35.46
20040914	35.69
20040913	35.73
20040910	35.49
20040909	34.85
20040908	34.07
20040907	34.58
20040903	70.32
20040902	71.30
20040901	71.00
20040831	69.13
20040830	68.18
20040827	69.39
20040826	69.24
20040825	66.82
20040824	64.79
20040823	64.95
20040820	66.21
20040819	64.80
20040818	66.15
20040817	64.07
20040816	64.73
20040813	62.99
20040812	63.68
20040811	65.78
20040810	64.07
20040809	61.67
20040806	61.63
20040805	63.66
20040804	62.88
20040803	63.37
20040802	63.50
20040730	64.64
20040729	59.50
20040728	58.25
20040727	58.23
20040726	56.31
20040723	58.19
20040722	59.86
20040721	59.40
20040720	62.39
20040719	63.11
20040716	62.44
20040715	63.86
20040714	64.31
20040713	65.70
20040712	65.63
20040709	65.33
20040708	65.77
20040707	67.11

» meer »

Stijgers:

Hoogste omzet:

Ahold	8,74	9,19%
Super de ...	2,67	2,69%
OCE	3,25	1,88%
Wereldhav...	22,39	0,97%
Brunel In...	9,26	0,54%

Ahold	3788273
Aegon	3022928
Fortis	2477898
ING	2332779
Wereldhav...	2272058

Dalers:

Laagste omzet:

Spyker Ca...	2,60	-9,41%
AMG	7,74	-8,73%
Kardan	2,11	-8,66%
TKH Group	8,55	-8,56%
Telegraaf	9,91	-7,81%

Van Lanschot...	2
Gamma Holding...	501
Fornix Bioscience...	701
Spyker Cars...	901
Exact	1534

AEX	232,12	-2,52%
AMX	306,61	-3,65%
BEL	1.890,37	-2,82%
BSE 20	8.435,90	-3,85%
CAC 40	3.011,93	-2,46%
DAX	4.226,30	-2,93%
Dow Jones	7.997,28	-5,07%
FTSE	3.931,69	-1,85%
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	1.614,00	-3,10%
Taiwan	4.089,93	-4,53%
Thailand	1.614,00	-3,10%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	3,00	-6,54%
Ahold	8,74	9,19%
Akzo nobel	23,67	-4,88%
Arcelor ...	14,15	-5,98%
ASML	10,45	-4,83%
BAM groep	4,67	-4,89%
DSM	16,89	-3,46%
Elsevier	9,00	-2,39%
Fortis	0,59	-4,22%
Fugro	21,61	-1,82%
Heineken	21,90	-5,40%