KOERS: INTERSIL
Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry
« minder «
DatumSlot
2004051218.67
2004051119.56
2004051019.36
2004050719.67
2004050619.50
2004050519.54
2004050419.56
2004050319.29
2004043019.91
2004042919.94
2004042820.88
2004042721.12
2004042621.22
2004042321.57
2004042220.93
2004042122.10
2004042021.63
2004041922.25
2004041622.27
2004041522.63
2004041423.33
2004041323.20
2004041223.65
2004040823.48
2004040723.13
2004040623.25
2004040523.99
2004040223.46
2004040122.77
2004033122.30
2004033022.44
2004032922.12
2004032622.12
2004032522.73
2004032421.52
2004032320.76
2004032221.23
2004031921.03
2004031821.32
2004031721.97
2004031621.58
2004031521.27
2004031222.63
2004031122.08
2004031022.19
2004030922.29
2004030822.93
2004030524.28
2004030424.82
2004030323.97
2004030224.37
2004030123.78
2004022723.56
2004022623.99
2004022523.94
2004022423.89
2004022323.86
2004022024.62
2004021925.43
2004021825.60
2004021725.00
2004021324.83
2004021225.19
2004021126.10
2004021025.10
2004020924.76
2004020625.32
2004020524.33
2004020424.26
2004020325.66
2004020225.72
2004013026.12
2004012926.31
2004012824.95
2004012725.23
2004012627.23
2004012326.27
2004012226.66
2004012127.11
2004012028.25
2004011628.64
2004011528.10
2004011428.28
2004011328.07
2004011229.29
2004010928.51
2004010828.52
2004010726.92
2004010626.00
2004010525.22
2004010224.65
2003123124.85
2003123025.10
2003122924.85
2003122624.54
2003122424.52
2003122324.70
2003122224.30
2003121924.57
2003121824.65
2003121724.00
2003121623.78
2003121524.20
2003121224.90
2003121125.05
2003121023.85
2003120923.30
2003120824.20
2003120524.79
2003120425.23
2003120325.54
2003120226.64
2003120126.50
2003112826.42
2003112626.42
2003112526.29
2003112426.29
2003112125.20
2003112025.04
2003111925.17
2003111824.80
2003111725.11
2003111425.67
2003111326.65
2003111227.24
2003111126.42
2003111026.20
2003110727.31
2003110627.35
2003110526.91
2003110426.17
2003110326.55
2003103125.78
2003103026.99
2003102926.78
2003102826.40
2003102725.01
2003102425.16
2003102326.00
2003102228.28
2003102128.96
2003102027.50
2003101727.10
2003101628.30
2003101528.30
2003101428.29
2003101328.46
2003101027.75
2003100927.64
2003100827.56
2003100727.30
2003100626.73
2003100327.21
2003100225.99
2003100125.13
2003093023.80
2003092924.76
2003092624.50
2003092525.39
2003092425.55
2003092327.05
2003092227.06
2003091927.98
2003091828.35
2003091728.17
2003091628.69
2003091527.62
2003091228.05
2003091127.73
2003091027.10
2003090929.65
2003090829.91
2003090529.14
2003090429.00
2003090328.21
2003090228.62
2003082928.97
2003082828.88
2003082728.73
2003082627.59
2003082527.26
2003082227.58
2003082127.15
2003082026.92
2003081927.70
2003081826.76
2003081524.98
2003081424.75
2003081324.25
2003081223.99
2003081123.70
2003080823.01
2003080723.49
2003080623.80
2003080523.96
2003080424.51
2003080124.06
2003073124.66
2003073023.06
2003072922.93
DatumSlot
2003072823.59
2003072524.15
2003072424.71
2003072326.33
2003072225.89
2003072124.48
2003071825.30
2003071725.35
2003071628.46
2003071527.59
2003071427.93
2003071127.72
2003071027.36
2003070929.44
2003070828.50
2003070729.00
2003070326.85
2003070227.08
2003070126.64
2003063026.61
2003062726.48
2003062627.22
2003062525.45
2003062425.41
2003062324.62
2003062025.98
2003061925.81
2003061825.66
2003061724.59
2003061623.43
2003061323.67
2003061224.55
2003061124.56
2003061024.28
2003060923.15
2003060624.00
2003060524.06
2003060423.21
2003060322.94
2003060223.63
2003053024.55
2003052923.70
2003052823.35
2003052722.88
2003052321.72
2003052220.85
2003052120.30
2003052019.84
2003051919.34
2003051620.46
2003051520.51
2003051420.58
2003051320.39
2003051221.02
2003050920.13
2003050818.97
2003050719.36
2003050619.35
2003050519.28
2003050218.90
2003050118.63
2003043018.50
2003042918.93
2003042818.16
2003042517.70
2003042418.34
2003042316.44
2003042215.71
2003042115.78
2003041715.52
2003041614.96
2003041514.69
2003041414.75
2003041114.32
2003041014.48
2003040914.40
2003040814.45
2003040715.51
2003040415.48
2003040315.94
2003040215.85
2003040115.51
2003033115.56
2003032816.29
2003032716.34
2003032616.61
2003032516.35
2003032416.10
2003032116.66
2003032015.91
2003031915.98
2003031816.68
2003031715.90
2003031415.58
2003031315.83
2003031214.63
2003031114.50
2003031014.51
2003030715.12
2003030615.15
2003030515.74
2003030415.26
2003030315.44
2003022815.65
2003022714.99
2003022614.73
2003022515.00
2003022415.00
2003022115.01
2003022014.59
2003021914.47
2003021814.73
2003021414.17
2003021313.97
2003021213.87
2003021114.18
2003021014.10
2003020713.90
2003020613.97
2003020514.25
2003020414.47
2003020314.05
2003013114.50
2003013014.69
2003012914.76
2003012814.94
2003012713.99
2003012414.39
2003012314.58
2003012214.39
2003012114.49
2003011714.78
2003011615.66
2003011516.36
2003011416.34
2003011315.87
2003011015.71
2003010915.62
2003010815.45
2003010715.77
2003010615.60
2003010314.29
2003010214.50
2002123113.94
2002123013.76
2002122713.99
2002122614.17
2002122413.83
2002122314.45
2002122014.23
2002121913.39
2002121814.38
2002121715.45
2002121616.05
2002121316.68
2002121216.76
2002121116.91
2002121016.12
2002120915.89
2002120617.24
2002120517.15
2002120418.13
2002120318.95
2002120219.25
2002112917.28
2002112717.73
2002112617.21
2002112518.27
2002112218.49
2002112119.00
2002112018.14
2002111917.05
2002111819.86
2002111519.13
2002111419.10
2002111317.17
2002111217.09
2002111116.26
2002110816.77
2002110717.39
2002110618.13
2002110517.68
2002110418.38
2002110117.33
2002103116.99
2002103016.94
2002102916.49
2002102817.61
2002102517.45
2002102417.31
2002102317.28
2002102216.19
2002102118.10
2002101817.07
2002101717.12
2002101615.17
2002101516.36
2002101414.80
2002101114.72
2002101013.90
DatumSlot
2002100912.30
2002100811.65
2002100711.25
2002100411.77
2002100312.04
2002100213.05
2002100112.87
2002093012.96
2002092712.99
2002092613.15
2002092513.59
2002092413.48
2002092313.52
2002092013.94
2002091914.18
2002091814.40
2002091714.87
2002091614.89
2002091315.50
2002091216.46
2002091117.20
2002091018.40
2002090917.71
2002090618.15
2002090516.90
2002090416.22
2002090316.10
2002083016.92
2002082917.66
2002082818.00
2002082718.78
2002082619.40
2002082319.16
2002082220.61
2002082120.84
2002082019.71
2002081919.80
2002081619.18
2002081517.90
2002081417.40
2002081316.73
2002081217.74
2002080918.56
2002080818.50
2002080718.47
2002080618.92
2002080518.45
2002080219.01
2002080119.51
2002073121.79
2002073022.33
2002072920.85
2002072619.11
2002072520.16
2002072419.37
2002072319.07
2002072220.36
2002071920.34
2002071819.21
2002071720.30
2002071622.59
2002071521.00
2002071220.41
2002071119.04
2002071016.96
2002070917.71
2002070818.72
2002070520.34
2002070318.15
2002070218.18
2002070119.80
2002062821.38
2002062720.68
2002062619.00
2002062519.61
2002062420.54
2002062120.71
2002062021.05
2002061922.48
2002061824.63
2002061725.82
2002061424.24
2002061323.39
2002061223.73
2002061123.40
2002061025.04
2002060724.15
2002060622.96
2002060523.70
2002060423.56
2002060323.29
2002053124.02
2002053024.36
2002052924.00
2002052824.60
2002052424.24
2002052325.30
2002052225.19
2002052125.34
2002052026.96
2002051728.35
2002051627.95
2002051527.91
2002051430.21
2002051326.60
2002051025.33
2002050924.24
2002050826.49
2002050722.89
2002050623.34
2002050325.30
2002050226.30
2002050127.11
2002043026.85
2002042925.80
2002042626.58
2002042527.98
2002042428.88
2002042329.31
2002042229.99
2002041930.02
2002041829.97
2002041730.26
2002041631.43
2002041530.45
2002041230.13
2002041129.03
2002041029.40
2002040928.75
2002040829.55
2002040528.75
2002040428.36
2002040326.12
2002040226.59
2002040128.58
2002032828.35
2002032727.95
2002032627.80
2002032526.65
2002032229.70
2002032129.78
2002032030.65
2002031931.41
2002031831.75
2002031531.69
2002031429.73
2002031329.62
2002031230.89
2002031131.17
2002030836.65
2002030733.79
2002030633.40
2002030532.18
2002030431.21
2002030129.90
2002022827.74
2002022729.00
2002022629.46
2002022528.52
2002022228.13
2002022127.72
2002022026.57
2002021925.81
2002021527.45
2002021429.05
2002021328.70
2002021227.70
2002021127.14
2002020826.32
2002020726.61
2002020627.00
2002020528.70
2002020429.27
2002013129.72
2002013031.18
2002012931.77
2002012830.83
2002012527.98
2002012429.09
2002012328.00
2002012227.52
2002011830.87
2002011732.23
2002011629.50
2002011532.41
2002011434.50
2002011133.80
2002011034.01
2002010933.87
2002010835.64
2002010736.17
2002010437.21
2002010336.89
2002010233.38
2001123132.25
2001122833.70
2001122734.21
2001122634.43
2001122432.91
2001122134.39
DatumSlot
2001122032.27
2001121933.48
2001121835.92
2001121735.67
2001121436.25
2001121335.75
2001121237.51
2001121138.28
2001121036.34
2001120736.84
2001120639.82
2001120539.00
2001120435.51
2001120333.57
2001113033.41
2001112935.20
2001112833.86
2001112736.74
2001112635.74
2001112334.10
2001112133.60
2001112033.29
2001111936.75
2001111636.83
2001111535.90
2001111435.29
2001111340.02
2001111239.98
2001110937.88
2001110838.57
2001110739.38
2001110638.76
2001110536.81
2001110234.84
2001110134.38
2001103132.75
2001103032.00
2001102934.50
2001102636.23
2001102536.70
2001102435.20
2001102334.49
2001102235.10
2001101934.56
2001101832.02
2001101732.68
2001101633.94
2001101535.05
2001101235.08
2001101134.95
2001101035.30
2001100931.45
2001100832.77
2001100530.65
2001100430.70
2001100327.58
2001100225.49
2001100126.29
2001092827.92
2001092725.22
2001092626.32
2001092526.78
2001092423.83
2001092121.65
2001092022.98
2001091925.95
2001091828.40
2001091731.06
2001091034.12
2001090734.27
2001090633.45
2001090534.98
2001090435.57
2001083137.53
2001083035.55
2001082936.98
2001082838.40
2001082739.81
2001082441.35
2001082339.36
2001082236.99
2001082135.80
2001082036.53
2001081736.51
2001081637.33
2001081537.13
2001081440.68
2001081342.36
2001081039.20
2001080937.96
2001080837.56
2001080735.79
2001080636.90
2001080337.93
2001080239.25
2001080138.78
2001073134.70
2001073033.86
2001072734.25
2001072531.50
2001072425.10
2001072326.96
2001072029.10
2001071928.45
2001071828.83
2001071731.33
2001071631.91
2001071332.00
2001071232.05
2001071131.10
2001071030.85
2001070931.65
2001070630.90
2001070532.95
2001070334.80
2001070234.50
2001062936.40
2001062830.19
2001062730.13
2001062630.20
2001062530.20
2001062230.05
2001062130.05
2001062030.09
2001061929.25
2001061828.90
2001061528.90
2001061430.00
2001061332.96
2001061233.28
2001061135.10
2001060837.11
2001060737.60
2001060636.04
2001060536.71
2001060434.05
2001060134.90
2001053132.59
2001053032.70
2001052935.70
2001052536.00
2001052438.10
2001052337.10
2001052238.11
2001052140.51
2001051834.14
2001051733.48
2001051631.90
2001051530.30
2001051430.00
2001051130.98
2001051032.12
2001050931.50
2001050832.82
2001050732.76
2001050433.10
2001050331.40
2001050231.34
2001050131.15
2001043032.24
2001042731.74
2001042629.30
2001042524.40
2001042423.68
2001042325.30
2001042027.19
2001041929.15
2001041827.08
2001041723.38
2001041624.30
2001041226.24
2001041125.76
2001041024.15
2001040920.18
2001040620.00
2001040520.75
2001040416.95
2001040316.38
2001040215.00
2001033018.44
2001032920.08
2001032818.88
2001032720.88
2001032621.00
2001032319.88
2001032217.44
2001032116.56
2001032014.00
2001031914.94
2001031613.88
2001031514.94
2001031415.50
2001031316.56
2001031216.06
2001030916.88
2001030819.75
2001030721.69
2001030620.25
2001030519.50
2001030219.88
DatumSlot
2001030117.81
2001022818.50
2001022719.50
2001022619.38
2001022318.12
2001022217.94
2001022118.19
2001022017.75
2001021619.62
2001021519.81
2001021419.00
2001021320.12
2001021220.75
2001020921.12
2001020823.00
2001020723.31
2001020623.25
2001020524.94
2001020226.31
2001020129.50
2001013129.62
2001013031.56
2001012930.38
2001012629.81
2001012531.81
2001012433.38
2001012332.00
2001012229.25
2001011929.00
2001011829.62
2001011729.75
2001011626.94
2001011229.25
2001011130.81
2001011026.77
2001010926.94
2001010827.06
2001010526.62
2001010427.50
2001010328.00
2001010221.25
2000122922.94
2000122822.62
2000122724.00
2000122621.00
2000122221.31
2000122119.06
2000122023.00
2000121924.06
2000121822.12
2000121521.88
2000121423.25
2000121325.19
2000121225.62
2000121126.12
2000120824.50
2000120722.81
2000120629.00
2000120524.88
2000120424.88
2000120126.00
2000113023.02
2000112926.64
2000112824.69
2000112726.06
2000112424.47
2000112222.38
2000112121.00
2000112025.25
2000111729.00
2000111630.06
2000111531.69
2000111431.19
2000111331.06
2000111030.38
2000110935.69
2000110838.75
2000110738.88
2000110643.94
2000110344.50
2000110244.38
2000110146.75
2000103147.94
2000103048.06
2000102747.94
2000102647.25
2000102544.84
2000102448.44
2000102354.00
2000102057.88
2000101947.81
2000101842.88
2000101742.88
2000101648.25
2000101347.62
2000101244.00
2000101144.25
2000101041.81
2000100944.38
2000100644.00
2000100544.73
2000100444.12
2000100341.81
2000100241.56
2000092949.88
2000092852.38
2000092753.50
2000092652.00
2000092553.94
2000092252.88
2000092149.75
2000092049.88
2000091948.88
2000091847.00
2000091548.00
2000091448.50
2000091349.81
2000091251.25
2000091150.25
2000090851.50
2000090752.44
2000090650.50
2000090551.62
2000090153.00
2000083154.00
2000083049.12
2000082549.50
2000082452.00
2000082351.25
2000082245.00
2000082147.00
2000081848.25
2000081747.50
2000081648.00
2000081546.12
2000081444.62
2000081143.00
2000081042.56
2000080945.25
2000080846.75
2000080747.31
2000080446.50
2000080345.00
2000080248.62
2000080152.12
2000073157.31
2000072858.62
2000072760.12
2000072665.00
2000072567.00
2000072463.06
2000072162.75
2000071956.75
2000071856.81
2000071755.00
2000071453.06
2000071354.75
2000071252.75
2000071151.00
2000071048.50
2000070753.25
2000070653.44
2000070553.62
2000070353.81
2000063054.06
2000062952.50
2000062851.75
2000062751.56
2000062652.00
2000062350.75
2000062252.50
2000062153.50
2000062055.75
2000061952.19
2000061652.12
2000061548.94
2000061449.75
2000061349.12
2000061248.25
2000060848.94
2000060749.94
2000060653.12
2000060549.62
2000060142.75
2000053139.13
2000053038.00
2000052635.81
2000052537.56
2000052441.00
2000052340.88
2000052242.94
2000051942.13
2000051842.62
2000051742.50
2000051644.00
2000051541.62
2000051239.88
2000051134.53
2000051032.75
2000050935.87

« minder «
Stijgers: Hoogste omzet:
Beter Bed...9,992,04%
Vedior15,631,96%
Corporate...9,151,78%
Vastned O...16,021,65%
UNIBAIL R...141,171,50%
Unilever8761189
Fortis8322346
ING6938456
Royal Dut...6238071
Aegon4180162
Dalers: Laagste omzet:
Macintosh12,00-5,44%
ASMI17,00-5,24%
Moolen ho...4,81-4,18%
Wereldhave7,52-4,08%
Arcadis7,27-3,84%
Eriks Groep...716
Van Lanschot...877
Hunter Douglas...1510
Ballast Nedam...2123
Tele Atlas2205
AEX390,83-1,60%
AMX560,07-2,00%
BEL3.018,06-1,57%
BSE 2014.508,29-2,62%
CAC 404.235,59-1,59%
DAX6.190,29-1,42%
Dow Jones11.188,23-2,99%
FTSE5.285,50-1,43%
HangSeng19.933,28-2,24%
Jakarta2.014,31-2,94%
KLSE1.072,49-1,16%
Nasdaq2.259,04-3,20%
Nikkei12.212,23-2,75%
S&P1.236,82-2,99%
Shanghai2.202,45-3,29%
Straits T2.568,00-2,21%
Taiwan6.307,28-1,64%
Thailand2.568,00-2,21%


Realtime AEX Grafiek
aex grafiek
Aegon7,89-2,25%
Ahold8,71-0,23%
Akzo nobel41,07-1,27%
Arcelor ...44,65-3,44%
ASML15,11-2,33%
Corio53,65-0,59%
Corporat...9,151,78%
DSM37,99-0,08%
Elsevier10,940,08%
Fortis9,16-2,21%