INTUIT koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: INTUIT

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080722	27.79
20080721	27.46
20080718	28.01
20080717	27.76
20080716	27.19
20080715	26.52
20080714	26.54
20080711	26.61
20080710	26.88
20080709	26.57
20080708	28.20
20080707	27.82
20080704	27.84
20080702	27.24
20080701	27.90
20080625	28.91
20080624	28.11
20080623	28.61
20080620	28.57
20080618	28.71
20080616	29.92
20080613	29.40
20080612	28.73
20080611	28.37
20080610	28.88
20080609	29.04
20080606	29.08
20080605	30.01
20080604	29.63
20080603	28.88
20080530	28.96
20080529	28.93
20080528	28.69
20080527	28.62
20080526	27.52
20080523	27.52
20080522	28.48
20080521	28.14
20080520	27.21
20080519	27.40
20080516	27.78
20080513	27.37
20080508	27.74
20080507	27.19
20080402	28.41
20080311	26.88
20080310	26.88
20080307	26.88
20080306	26.88
20080304	26.70
20080228	27.75
20080227	27.61
20080222	27.05
20080220	30.46
20080219	30.23
20080215	30.38
20080214	30.47
20080206	29.32
20080204	31.11
20080129	30.10
20080123	29.46
20080122	28.92
20080118	30.59
20080117	30.52
20080115	30.60
20080114	30.51
20080111	30.30
20080110	30.89
20080109	30.71
20080108	30.55
20080107	31.38
20080104	30.13
20080103	30.97
20080102	31.13
20080101	31.61
20071231	31.61
20071228	31.82
20071227	31.60
20071224	31.70
20071221	31.69
20071220	30.43
20071219	30.09
20071218	29.77
20071217	29.37
20071214	29.78
20071212	29.85
20071211	29.64
20071210	30.13
20071207	29.71
20071206	29.75
20071205	29.69
20071204	29.13
20071203	29.23
20071130	29.32
20071129	29.85
20071128	30.01
20071127	29.19
20071126	28.40
20071123	29.17
20071121	29.01
20071120	29.32
20071119	29.74
20071116	30.27
20071115	29.26
20071114	29.41
20071113	30.54
20071112	30.59
20071109	29.73
20071108	30.42
20071107	30.97
20071106	32.16
20071105	32.36
20071102	32.54
20071101	31.83
20071031	32.17
20071030	31.16
20071029	31.27
20071026	31.33
20071025	31.37
20071024	31.38
20071023	31.44
20071022	31.63
20071019	31.35
20071018	32.69
20071017	32.07
20071016	31.88
20071015	31.84
20071012	32.70
20071011	32.38
20071010	32.52
20071009	32.23
20071008	31.93
20071005	31.74
20071004	31.21
20071003	31.14
20071002	31.04
20071001	31.15
20070928	30.30
20070927	29.50
20070926	29.39
20070925	29.39
20070924	29.32
20070921	29.70
20070920	29.89
20070919	29.76
20070918	29.40
20070917	28.38
20070914	28.46
20070913	28.51
20070912	28.05
20070911	27.32
20070910	26.73
20070907	26.67
20070906	27.23
20070905	27.21
20070904	27.77
20070831	27.31
20070830	27.17
20070829	27.12
20070828	26.63
20070827	27.35
20070824	27.90
20070823	28.01
20070822	28.94
20070821	28.50
20070820	27.98
20070817	28.65
20070816	29.05
20070815	28.21
20070814	27.80
20070813	28.12
20070810	28.23
20070809	26.54
20070808	28.33
20070807	29.61
20070806	30.26
20070803	28.10
20070802	28.78
20070801	28.76
20070731	28.64
20070730	29.01
20070727	28.99
20070726	29.46
20070725	30.07
20070724	29.97
20070723	30.26
20070720	30.04
20070719	29.85
20070718	29.81
20070717	29.94
20070716	30.07
20070713	30.18
20070712	30.45
20070711	29.76
20070710	29.59
20070709	29.46
20070706	29.56
20070705	29.86
20070703	29.75
20070702	29.61

Datum	Slot
20070629	30.08
20070628	30.41
20070627	30.35
20070626	30.05
20070625	29.88
20070622	29.84
20070621	29.94
20070620	29.33
20070619	29.41
20070618	29.37
20070615	29.83
20070614	29.90
20070613	29.72
20070612	29.42
20070611	29.84
20070608	29.50
20070607	29.08
20070606	29.77
20070605	29.94
20070604	30.26
20070601	30.77
20070531	30.50
20070530	30.53
20070529	30.29
20070525	30.28
20070524	30.36
20070523	30.82
20070522	30.97
20070521	31.21
20070518	31.56
20070517	27.72
20070516	28.00
20070515	27.41
20070514	27.80
20070511	27.89
20070510	27.97
20070509	28.12
20070508	28.25
20070507	28.35
20070504	28.28
20070503	28.54
20070502	28.43
20070501	28.22
20070430	28.45
20070427	29.11
20070426	29.16
20070425	29.37
20070424	29.13
20070423	29.67
20070420	29.58
20070419	29.53
20070418	29.45
20070417	29.40
20070416	29.21
20070413	28.63
20070412	28.58
20070411	28.37
20070410	28.34
20070409	28.16
20070405	27.67
20070404	27.34
20070403	27.43
20070402	27.12
20070330	27.36
20070329	27.05
20070328	26.98
20070327	27.55
20070326	27.37
20070323	27.39
20070322	27.54
20070321	30.00
20070320	29.31
20070319	29.00
20070316	28.73
20070315	28.94
20070314	28.15
20070313	27.60
20070312	28.12
20070309	28.22
20070308	27.98
20070307	28.23
20070306	28.70
20070305	28.55
20070302	29.12
20070301	29.06
20070228	29.51
20070227	29.48
20070226	30.88
20070223	31.28
20070222	30.86
20070221	31.25
20070220	31.05
20070216	30.96
20070215	31.24
20070214	31.49
20070213	31.07
20070212	31.00
20070209	31.44
20070208	31.85
20070207	31.67
20070206	31.31
20070205	31.57
20070202	31.18
20070201	31.33
20070131	31.45
20070130	30.92
20070129	31.22
20070126	31.12
20070125	31.38
20070124	31.97
20070123	31.78
20070122	31.03
20070119	31.36
20070118	31.18
20070117	30.58
20070116	30.22
20070112	30.29
20070111	29.67
20070110	29.39
20070109	28.93
20070108	28.83
20070105	29.83
20070104	29.90
20070103	29.49
20061229	30.51
20061228	30.44
20061227	30.78
20061226	30.32
20061222	30.30
20061221	30.64
20061220	30.55
20061219	30.69
20061218	30.77
20061215	31.51
20061214	31.45
20061213	31.03
20061212	30.59
20061211	30.85
20061208	30.85
20061207	30.83
20061206	31.32
20061205	31.11
20061204	31.36
20061201	30.82
20061130	31.52
20061129	31.89
20061128	31.62
20061127	31.83
20061124	31.79
20061122	31.55
20061121	31.75
20061120	31.93
20061117	32.46
20061116	34.81
20061115	34.41
20061114	34.51
20061113	34.20
20061110	34.28
20061109	33.87
20061108	34.44
20061107	34.36
20061106	35.18
20061103	34.13
20061102	34.51
20061101	34.54
20061031	35.30
20061030	35.07
20061027	34.43
20061026	35.02
20061025	34.66
20061024	34.58
20061023	34.85
20061020	35.27
20061019	35.42
20061018	35.78
20061017	35.32
20061016	35.27
20061013	35.33
20061012	35.05
20061011	34.20
20061010	33.93
20061009	34.30
20061006	34.33
20061005	34.20
20061004	34.28
20061003	32.83
20061002	32.00
20060929	32.09
20060928	32.87
20060927	32.71
20060926	32.36
20060925	32.64
20060922	32.32
20060921	32.49
20060920	33.15
20060919	33.13
20060918	32.92
20060915	33.03
20060914	32.63
20060913	32.28

Datum	Slot
20060912	32.10
20060911	31.21
20060908	31.16
20060907	30.62
20060906	31.49
20060905	31.33
20060901	30.80
20060831	30.26
20060830	30.75
20060829	30.64
20060828	30.90
20060825	30.82
20060824	30.82
20060823	30.69
20060822	31.09
20060821	31.10
20060818	31.37
20060817	31.37
20060816	31.53
20060815	31.11
20060814	30.40
20060811	30.31
20060810	30.30
20060809	29.99
20060808	29.53
20060807	29.78
20060804	30.19
20060803	30.68
20060802	30.16
20060801	29.92
20060731	30.87
20060728	31.15
20060727	31.02
20060726	31.29
20060725	31.35
20060724	30.55
20060721	29.32
20060720	29.15
20060719	29.96
20060718	28.64
20060717	28.60
20060714	28.42
20060713	28.65
20060712	29.54
20060711	29.66
20060710	29.31
20060707	29.23
20060706	59.62
20060705	60.41
20060703	60.20
20060630	60.54
20060629	60.00
20060628	59.17
20060627	58.01
20060626	56.99
20060623	56.93
20060622	56.75
20060621	56.75
20060620	55.50
20060619	55.17
20060616	54.55
20060615	54.79
20060614	52.88
20060613	52.69
20060612	51.44
20060609	51.94
20060608	53.56
20060607	54.30
20060606	54.35
20060605	55.00
20060602	55.63
20060601	55.76
20060531	55.29
20060530	54.16
20060526	53.88
20060525	53.71
20060524	53.26
20060523	51.76
20060522	53.11
20060519	51.66
20060518	52.28
20060517	51.27
20060516	52.07
20060515	53.21
20060512	53.67
20060511	54.56
20060510	54.94
20060509	55.90
20060508	56.50
20060505	56.04
20060504	55.86
20060503	55.16
20060502	55.50
20060501	55.31
20060428	54.17
20060427	54.93
20060426	55.47
20060425	54.80
20060424	55.43
20060421	55.03
20060420	56.86
20060419	55.00
20060418	54.52
20060417	53.09
20060413	53.92
20060412	53.90
20060411	53.69
20060410	53.82
20060407	53.88
20060406	54.30
20060405	54.19
20060404	53.74
20060403	53.51
20060331	53.19
20060330	52.82
20060329	53.04
20060328	51.50
20060327	51.87
20060324	52.35
20060323	52.77
20060322	53.64
20060321	53.75
20060320	52.81
20060317	53.12
20060316	53.30
20060315	52.90
20060314	52.41
20060313	52.68
20060310	52.76
20060309	51.73
20060308	48.51
20060307	48.88
20060306	48.59
20060303	48.59
20060302	48.42
20060301	48.95
20060228	48.61
20060227	49.46
20060224	48.59
20060223	48.57
20060222	49.08
20060221	48.61
20060217	49.25
20060216	54.80
20060215	53.94
20060214	53.50
20060213	53.08
20060210	52.46
20060209	51.58
20060208	51.07
20060207	50.99
20060206	51.53
20060203	51.10
20060202	52.23
20060201	52.75
20060131	52.33
20060130	52.25
20060127	52.23
20060126	52.25
20060125	51.35
20060124	51.50
20060123	51.11
20060120	51.56
20060119	53.07
20060118	52.52
20060117	52.00
20060113	51.81
20060112	52.36
20060111	52.60
20060110	53.02
20060109	53.14
20060106	53.95
20060105	53.36
20060104	54.16
20060103	54.08
20051230	53.30
20051229	53.66
20051228	53.60
20051227	53.55
20051223	53.98
20051222	53.73
20051221	53.20
20051220	52.81
20051219	52.52
20051216	53.19
20051215	54.43
20051214	54.92
20051213	55.57
20051212	55.40
20051209	53.44
20051208	52.61
20051207	52.45
20051206	52.74
20051205	52.69
20051202	53.40
20051201	53.58
20051130	53.57
20051129	53.38
20051128	53.45
20051125	53.82

Datum	Slot
20051123	53.54
20051122	53.73
20051121	53.75
20051118	53.42
20051117	53.01
20051116	49.20
20051115	48.87
20051114	49.29
20051111	48.86
20051110	48.70
20051109	48.15
20051108	47.97
20051107	47.83
20051104	47.61
20051103	47.87
20051102	47.70
20051101	46.10
20051031	45.93
20051028	45.74
20051027	44.81
20051026	45.58
20051025	45.52
20051024	46.01
20051021	45.35
20051020	44.05
20051019	44.43
20051018	43.55
20051017	43.13
20051014	43.00
20051013	42.69
20051012	43.20
20051011	43.41
20051010	43.69
20051007	43.93
20051006	44.03
20051005	44.00
20051004	45.17
20051003	44.67
20050930	44.81
20050929	44.15
20050928	45.06
20050927	44.74
20050926	44.88
20050923	45.31
20050922	45.45
20050921	44.61
20050920	44.71
20050919	44.78
20050916	45.46
20050915	44.73
20050914	44.64
20050913	45.04
20050912	45.61
20050909	45.91
20050908	46.06
20050907	45.78
20050906	45.51
20050902	45.89
20050901	46.10
20050831	45.84
20050830	44.82
20050829	44.85
20050826	44.05
20050825	43.76
20050824	46.33
20050823	45.90
20050822	45.78
20050819	46.14
20050818	46.19
20050817	46.66
20050816	46.46
20050815	46.91
20050812	46.81
20050811	47.65
20050810	46.89
20050809	47.19
20050808	47.06
20050805	47.91
20050804	47.95
20050803	48.16
20050802	48.01
20050801	47.80
20050729	48.00
20050728	47.97
20050727	48.12
20050726	47.96
20050725	48.41
20050722	48.36
20050721	48.77
20050720	48.94
20050719	48.72
20050718	48.88
20050715	48.99
20050714	48.86
20050713	48.70
20050712	48.10
20050711	47.36
20050708	48.06
20050707	46.51
20050706	45.16
20050705	44.81
20050701	44.99
20050630	45.11
20050629	45.12
20050628	45.27
20050627	44.83
20050624	44.38
20050623	44.55
20050622	45.22
20050621	45.11
20050620	44.85
20050617	45.36
20050616	45.61
20050615	45.28
20050614	44.79
20050613	45.34
20050610	44.35
20050609	44.66
20050608	44.14
20050607	43.88
20050606	43.50
20050603	42.88
20050602	43.64
20050601	43.92
20050531	43.27
20050527	43.27
20050526	43.13
20050525	43.03
20050524	42.94
20050523	43.37
20050520	43.41
20050519	43.50
20050518	44.24
20050517	44.19
20050516	43.63
20050513	43.26
20050512	42.41
20050511	42.03
20050510	41.82
20050509	42.14
20050506	41.54
20050505	42.04
20050504	42.00
20050503	41.17
20050502	41.14
20050429	40.30
20050428	40.07
20050427	41.15
20050426	41.22
20050425	41.32
20050422	42.52
20050421	42.58
20050420	41.25
20050419	41.64
20050418	41.37
20050415	42.34
20050414	42.20
20050413	42.30
20050412	43.08
20050411	43.10
20050408	43.05
20050407	43.02
20050406	42.46
20050405	42.72
20050404	43.17
20050401	43.10
20050331	43.77
20050330	44.05
20050329	43.84
20050328	44.10
20050324	43.94
20050323	43.87
20050322	43.59
20050321	43.95
20050318	43.43
20050317	43.32
20050316	42.94
20050315	43.11
20050314	44.50
20050311	43.95
20050310	44.48
20050309	43.89
20050308	43.86
20050307	44.29
20050304	43.93
20050303	43.49
20050302	43.38
20050301	43.30
20050228	42.80
20050225	41.81
20050224	40.85
20050223	40.59
20050222	40.15
20050218	40.95
20050217	40.11
20050216	40.05
20050215	40.52
20050214	40.08
20050211	40.14
20050210	38.91

Datum	Slot
20050209	37.70
20050208	37.92
20050207	39.03
20050204	38.34
20050203	37.74
20050202	38.27
20050201	38.89
20050131	39.00
20050128	38.56
20050127	38.52
20050126	39.06
20050125	38.59
20050124	38.13
20050121	38.34
20050120	38.97
20050119	38.10
20050118	39.03
20050114	39.73
20050113	39.18
20050112	40.35
20050111	40.57
20050110	41.41
20050107	41.27
20050106	40.76
20050105	41.02
20050104	41.49
20050103	42.90
20041231	44.01
20041230	44.41
20041229	44.82
20041228	44.70
20041227	44.05
20041223	44.40
20041222	44.11
20041221	43.71
20041220	43.68
20041217	43.64
20041216	43.96
20041215	44.41
20041214	44.26
20041213	43.68
20041210	43.40
20041209	43.22
20041208	42.79
20041207	43.01
20041206	43.46
20041203	42.88
20041202	43.18
20041201	42.75
20041130	41.84
20041129	42.65
20041126	43.01
20041124	43.15
20041123	43.24
20041122	43.25
20041119	43.45
20041118	43.45
20041117	43.55
20041116	43.60
20041115	44.03
20041112	43.48
20041111	43.39
20041110	42.95
20041109	43.78
20041108	43.86
20041105	43.14
20041104	46.17
20041103	45.54
20041102	45.32
20041101	45.75
20041029	45.36
20041028	45.77
20041027	45.25
20041026	43.78
20041025	43.82
20041022	44.43
20041021	45.10
20041020	45.20
20041019	45.25
20041018	45.89
20041015	44.93
20041014	45.25
20041013	44.58
20041012	44.28
20041011	44.10
20041008	43.92
20041007	45.31
20041006	46.23
20041005	45.77
20041004	45.85
20041001	46.72
20040930	45.40
20040929	44.86
20040928	43.31
20040927	43.27
20040924	43.87
20040923	43.97
20040922	43.78
20040921	44.57
20040920	44.34
20040917	44.55
20040916	44.47
20040915	44.21
20040914	44.45
20040913	44.49
20040910	44.64
20040909	43.26
20040908	42.95
20040907	43.51
20040903	42.96
20040902	43.54
20040901	42.29
20040831	42.29
20040830	42.12
20040827	42.65
20040826	42.63
20040825	42.29
20040824	41.72
20040823	41.28
20040820	41.09
20040819	40.47
20040818	39.09
20040817	39.05
20040816	38.65
20040813	38.25
20040812	38.26
20040811	37.89
20040810	38.19
20040809	37.14
20040806	37.02
20040805	38.00
20040804	37.92
20040803	37.69
20040802	38.07
20040730	37.44
20040729	37.21
20040728	37.04
20040727	37.03
20040726	37.09
20040723	36.42
20040722	37.26
20040721	36.83
20040720	37.55
20040719	36.57
20040716	35.86
20040715	36.91
20040714	36.49
20040713	36.87
20040712	37.23
20040709	37.12
20040708	36.34
20040707	37.10
20040706	37.50
20040702	37.81
20040701	37.89
20040630	38.58
20040629	38.20
20040628	38.75
20040625	38.88
20040624	39.45
20040623	40.09
20040622	40.13
20040621	40.22
20040618	40.04
20040617	39.80
20040616	40.46
20040615	40.34
20040614	40.05
20040610	40.93
20040609	40.54
20040608	41.00
20040607	41.39
20040604	40.32
20040603	39.93
20040602	39.51
20040601	39.25
20040528	39.26
20040527	39.28
20040526	39.25
20040525	38.17
20040524	37.63
20040521	37.95
20040520	38.28
20040519	42.77
20040518	42.77
20040517	42.37
20040514	42.49
20040513	43.08
20040512	43.15
20040511	42.94
20040510	41.15
20040507	40.51
20040506	41.77
20040505	42.11
20040504	42.58
20040503	42.95
20040430	42.51
20040429	42.95
20040428	43.55
20040427	44.30

» meer »

Stijgers:

Hoogste omzet:

Antonov	0,36	9,09%
UNIBAIL R...	144,80	3,83%
Vedior	15,63	1,96%
OCE	6,80	1,95%
Ballast N...	19,15	1,00%

Fortis	15790095
ING	15299737
Royal Dut...	13105206
Ahold	11721709
Aegon	11173778

Dalers:

Laagste omzet:

TNT	22,00	-15,90%
Qurius	0,51	-13,56%
USG People	10,19	-12,83%
Unit 4 Ag...	13,94	-7,74%
Corporate...	9,95	-7,36%

Hunter Douglas...	357
Van Lanschot...	622
Telegraaf	3517
Tele Atlas	4117
Eriks Groep...	9122

AEX	396,65	-2,15%
AMX	546,33	-3,26%
BEL	3.107,22	-1,20%
BSE 20	2.257,05	1,40%
CAC 40	4.347,99	-1,38%
DAX	6.440,70	-1,46%
Dow Jones	11.489,65	-1,23%
FTSE	5.362,30	-1,61%
HangSeng	23.087,72	-0,20%

Jakarta	13.603,31	2,18%
KLSE	2.977,91	-0,04%
Nasdaq	2.304,55	-0,92%
Nikkei	1.141,59	0,19%
S&P	1.268,53	-1,07%
Shanghai	2.910,29	2,55%
Straits T	2.977,91	-0,04%
Taiwan	7.368,08	0,80%
Thailand	2.977,91	-0,04%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,09	-2,29%
Ahold	7,40	-3,58%
Akzo nobel	42,46	-2,70%
Arcelor ...	48,68	-3,98%
ASML	14,23	-3,79%
Corio	53,65	-0,59%
Corporat...	9,95	-7,36%
DSM	33,31	-4,34%
Elsevier	10,18	0,89%
Fortis	10,03	-0,99%