INTUIT koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: INTUIT

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040426	43.35
20040423	44.32
20040422	44.40
20040421	42.69
20040420	42.03
20040419	42.00
20040416	42.09
20040415	43.15
20040414	43.98
20040413	43.77
20040412	44.03
20040408	43.80
20040407	45.05
20040406	45.23
20040405	46.47
20040402	46.25
20040401	45.95
20040331	44.63
20040330	44.81
20040329	44.80
20040326	44.23
20040325	43.86
20040324	42.32
20040323	42.50
20040322	42.14
20040319	42.45
20040318	41.70
20040317	42.32
20040316	41.63
20040315	41.69
20040312	42.69
20040311	41.51
20040310	43.12
20040309	43.45
20040308	43.34
20040305	44.29
20040304	45.30
20040303	44.61
20040302	44.84
20040301	45.13
20040227	44.42
20040226	44.51
20040225	44.18
20040224	44.85
20040223	44.64
20040220	45.39
20040219	45.24
20040218	49.19
20040217	49.23
20040213	48.41
20040212	48.68
20040211	49.57
20040210	49.36
20040209	48.50
20040206	48.99
20040205	48.83
20040204	48.33
20040203	49.04
20040202	49.13
20040130	50.37
20040129	50.15
20040128	47.48
20040127	48.26
20040126	49.08
20040123	48.25
20040122	49.57
20040121	49.54
20040120	49.90
20040116	49.92
20040115	49.62
20040114	49.65
20040113	48.57
20040112	49.02
20040109	48.80
20040108	47.99
20040107	49.19
20040106	50.41
20040105	52.20
20040102	52.28
20031231	52.86
20031230	53.13
20031229	52.99
20031226	52.79
20031224	52.12
20031223	52.16
20031222	51.85
20031219	51.27
20031218	51.89
20031217	51.81
20031216	51.95
20031215	51.47
20031212	52.16
20031211	51.78
20031210	51.88
20031209	51.45
20031208	51.80
20031205	50.15
20031204	49.80
20031203	50.13
20031202	49.75
20031201	50.39
20031128	50.28
20031126	50.67
20031125	49.39
20031124	49.62
20031121	48.45
20031120	47.06
20031119	46.35
20031118	46.17
20031117	47.87
20031114	48.10
20031113	50.36
20031112	50.49
20031111	49.41
20031110	49.22
20031107	49.26
20031106	49.19
20031105	49.29
20031104	49.68
20031103	50.69
20031031	50.10
20031030	48.57
20031029	48.01
20031028	48.40
20031027	47.69
20031024	48.06
20031023	48.05
20031022	48.27
20031021	50.25
20031020	49.53
20031017	49.81
20031016	49.47
20031015	48.96
20031014	49.47
20031013	48.65
20031010	48.24
20031009	48.60
20031008	48.42
20031007	48.81
20031006	48.41
20031003	48.79
20031002	47.62
20031001	49.22
20030930	48.24
20030929	48.84
20030926	49.02
20030925	49.04
20030924	49.87
20030923	50.44
20030922	49.80
20030919	48.97
20030918	49.75
20030917	48.38
20030916	48.19
20030915	46.31
20030912	46.87
20030911	46.68
20030910	45.51
20030909	46.68
20030908	47.21
20030905	47.36
20030904	48.44
20030903	47.84
20030902	46.71
20030829	45.51
20030828	46.00
20030827	45.94
20030826	45.94
20030825	45.51
20030822	46.00
20030821	45.85
20030820	46.21
20030819	45.24
20030818	45.53
20030815	44.58
20030814	44.83
20030813	44.06
20030812	43.42
20030811	42.97
20030808	42.30
20030807	42.76
20030806	42.31
20030805	42.70
20030804	43.05
20030801	42.86
20030731	43.13
20030730	42.27
20030729	42.73
20030728	42.39

Datum	Slot
20030725	42.37
20030724	41.74
20030723	41.30
20030722	40.81
20030721	40.42
20030718	40.62
20030717	41.08
20030716	42.58
20030715	43.21
20030714	43.99
20030711	43.30
20030710	43.16
20030709	44.37
20030708	43.98
20030707	44.85
20030703	43.79
20030702	45.15
20030701	44.99
20030630	44.60
20030627	44.40
20030626	43.69
20030625	45.21
20030624	45.17
20030623	45.93
20030620	46.13
20030619	46.17
20030618	47.34
20030617	48.37
20030616	48.12
20030613	45.90
20030612	47.61
20030611	47.73
20030610	47.04
20030609	46.27
20030606	46.00
20030605	46.00
20030604	47.37
20030603	46.08
20030602	44.76
20030530	45.92
20030529	45.47
20030528	45.14
20030527	45.15
20030523	43.58
20030522	43.24
20030521	42.29
20030520	42.62
20030519	40.55
20030516	42.42
20030515	41.81
20030514	38.98
20030513	39.13
20030512	38.88
20030509	39.93
20030508	40.03
20030507	40.53
20030506	40.91
20030505	40.80
20030502	39.90
20030501	38.47
20030430	38.82
20030429	38.74
20030428	34.79
20030425	37.24
20030424	38.89
20030423	38.75
20030422	39.51
20030421	39.94
20030417	40.00
20030416	38.73
20030415	40.13
20030414	40.08
20030411	39.23
20030410	38.31
20030409	38.00
20030408	38.55
20030407	38.45
20030404	38.35
20030403	37.80
20030402	39.19
20030401	37.02
20030331	37.20
20030328	38.37
20030327	39.02
20030326	39.60
20030325	38.89
20030324	38.94
20030321	38.72
20030320	50.89
20030319	50.44
20030318	51.00
20030317	51.44
20030314	49.90
20030313	49.60
20030312	47.31
20030311	46.96
20030310	46.72
20030307	47.74
20030306	47.60
20030305	47.30
20030304	46.74
20030303	46.59
20030228	47.52
20030227	46.00
20030226	43.89
20030225	45.65
20030224	45.68
20030221	45.21
20030220	44.44
20030219	45.18
20030218	45.58
20030214	44.43
20030213	41.67
20030212	41.99
20030211	42.26
20030210	42.23
20030207	42.56
20030206	41.82
20030205	42.26
20030204	40.27
20030203	42.07
20030131	44.10
20030130	44.41
20030129	46.44
20030128	45.31
20030127	46.57
20030124	46.70
20030123	49.23
20030122	47.55
20030121	48.39
20030117	48.29
20030116	50.21
20030115	50.30
20030114	51.47
20030113	50.63
20030110	50.40
20030109	50.07
20030108	46.65
20030107	49.24
20030106	48.23
20030103	47.08
20030102	47.30
20021231	46.92
20021230	46.55
20021227	47.11
20021226	48.54
20021224	48.60
20021223	48.71
20021220	48.20
20021219	47.75
20021218	47.53
20021217	48.76
20021216	47.21
20021213	46.60
20021212	48.24
20021211	49.85
20021210	49.75
20021209	49.26
20021206	51.90
20021205	51.52
20021204	53.24
20021203	53.41
20021202	54.24
20021129	53.94
20021127	54.18
20021126	53.00
20021125	53.71
20021122	53.00
20021121	52.86
20021120	50.97
20021119	50.11
20021118	49.41
20021115	49.89
20021114	49.23
20021113	52.86
20021112	54.24
20021111	51.80
20021108	52.91
20021107	53.31
20021106	54.77
20021105	53.80
20021104	52.00
20021101	54.01
20021031	51.92
20021030	50.95
20021029	49.40
20021028	49.30
20021025	49.93
20021024	49.64
20021023	53.24
20021022	51.71
20021021	50.90
20021018	51.43
20021017	51.99
20021016	49.86
20021015	49.53
20021014	48.19
20021011	47.35
20021010	45.07
20021009	45.90

Datum	Slot
20021008	45.44
20021007	43.82
20021004	45.14
20021003	45.83
20021002	47.13
20021001	47.42
20020930	45.53
20020927	45.75
20020926	44.60
20020925	44.32
20020924	43.43
20020923	43.86
20020920	44.23
20020919	44.56
20020918	45.84
20020917	46.34
20020916	47.63
20020913	47.27
20020912	46.73
20020911	46.76
20020910	48.09
20020909	47.44
20020906	46.41
20020905	44.71
20020904	45.53
20020903	44.13
20020830	44.63
20020829	44.34
20020828	43.80
20020827	45.17
20020826	46.16
20020823	45.81
20020822	47.75
20020821	46.65
20020820	45.67
20020819	46.40
20020816	43.53
20020815	42.53
20020814	42.83
20020813	39.60
20020812	41.77
20020809	42.12
20020808	41.82
20020807	41.04
20020806	40.00
20020805	39.21
20020802	39.97
20020801	41.04
20020731	43.98
20020730	44.72
20020729	44.79
20020726	43.36
20020725	41.91
20020724	44.34
20020723	39.99
20020722	40.63
20020719	41.37
20020718	41.69
20020717	44.90
20020716	46.59
20020715	46.27
20020712	47.76
20020711	47.48
20020710	46.16
20020709	46.40
20020708	47.03
20020705	50.09
20020703	48.07
20020702	46.00
20020701	47.63
20020628	49.72
20020627	47.44
20020626	47.15
20020625	44.49
20020624	43.25
20020621	44.20
20020620	47.24
20020619	46.13
20020618	48.34
20020617	46.90
20020614	44.07
20020613	43.77
20020612	44.30
20020611	43.59
20020610	44.03
20020607	44.03
20020606	43.83
20020605	44.43
20020604	43.00
20020603	42.60
20020531	43.73
20020530	44.48
20020529	42.92
20020528	41.48
20020524	42.22
20020523	42.54
20020522	42.46
20020521	41.99
20020520	42.98
20020517	43.43
20020516	43.22
20020515	43.49
20020514	43.30
20020513	41.30
20020510	39.15
20020509	39.72
20020508	40.99
20020507	37.15
20020506	37.13
20020503	37.52
20020502	38.16
20020501	39.00
20020430	39.18
20020429	37.39
20020426	38.15
20020425	38.92
20020424	37.66
20020423	39.08
20020422	39.78
20020419	39.91
20020418	39.90
20020417	39.73
20020416	39.99
20020415	39.59
20020412	40.24
20020411	39.00
20020410	39.51
20020409	39.20
20020408	40.07
20020405	37.30
20020404	37.97
20020403	37.44
20020402	36.39
20020401	38.52
20020328	38.36
20020327	38.14
20020326	37.42
20020325	37.05
20020322	37.63
20020321	37.30
20020320	37.28
20020319	39.33
20020318	38.76
20020315	38.13
20020314	38.13
20020313	38.71
20020312	37.97
20020311	38.39
20020308	36.89
20020307	37.76
20020306	40.88
20020305	41.23
20020304	41.17
20020301	39.45
20020228	37.89
20020227	37.39
20020226	38.77
20020225	39.24
20020222	39.50
20020221	38.60
20020220	38.12
20020219	37.08
20020215	36.49
20020214	37.65
20020213	36.96
20020212	37.23
20020211	36.73
20020208	37.12
20020207	34.61
20020206	35.85
20020205	37.03
20020204	36.43
20020131	39.25
20020130	39.41
20020129	39.27
20020128	39.38
20020125	39.46
20020124	39.77
20020123	39.99
20020122	38.05
20020118	38.88
20020117	39.61
20020116	38.80
20020115	39.10
20020114	39.02
20020111	39.16
20020110	37.31
20020109	40.02
20020108	41.51
20020107	39.95
20020104	40.46
20020103	41.01
20020102	41.54
20011231	42.78
20011228	43.07
20011227	42.43
20011226	42.97
20011224	42.25
20011221	42.98
20011220	42.55

Datum	Slot
20011219	44.66
20011218	43.60
20011217	42.21
20011214	40.96
20011213	42.64
20011212	43.52
20011211	43.56
20011210	42.57
20011207	42.90
20011206	44.05
20011205	44.88
20011204	43.73
20011203	43.32
20011130	43.90
20011129	42.43
20011128	40.17
20011127	39.90
20011126	40.48
20011123	40.91
20011121	40.69
20011120	39.79
20011119	40.73
20011116	39.97
20011115	41.82
20011114	41.71
20011113	42.15
20011112	42.19
20011109	42.32
20011108	42.92
20011107	44.35
20011106	43.75
20011105	42.23
20011102	42.65
20011101	42.25
20011031	40.22
20011030	39.47
20011029	39.62
20011026	41.01
20011025	42.97
20011024	41.82
20011023	41.33
20011022	39.70
20011019	38.44
20011018	37.26
20011017	36.66
20011016	37.42
20011015	35.22
20011012	35.06
20011011	35.05
20011010	36.22
20011009	36.35
20011008	36.48
20011005	35.74
20011004	35.00
20011003	34.93
20011002	35.45
20011001	36.39
20010928	35.80
20010927	35.80
20010926	32.01
20010925	31.03
20010924	32.39
20010921	31.96
20010920	32.08
20010919	32.57
20010918	32.60
20010917	34.16
20010910	36.34
20010907	35.14
20010906	35.55
20010905	36.24
20010904	36.79
20010831	37.78
20010830	36.54
20010829	36.50
20010828	37.26
20010827	38.08
20010824	39.04
20010823	35.72
20010822	36.04
20010821	29.45
20010820	31.20
20010817	30.09
20010816	30.72
20010815	29.08
20010814	29.70
20010813	30.66
20010810	30.60
20010809	31.59
20010808	31.28
20010807	31.70
20010806	31.44
20010803	32.47
20010802	32.72
20010801	34.27
20010731	34.38
20010730	34.11
20010727	33.28
20010726	34.00
20010725	33.07
20010724	32.18
20010723	32.12
20010720	33.18
20010719	33.10
20010718	33.24
20010717	34.74
20010716	34.85
20010713	37.34
20010712	37.99
20010711	36.01
20010710	35.18
20010709	35.99
20010706	34.89
20010705	36.96
20010703	37.26
20010702	38.83
20010629	39.99
20010628	38.33
20010627	36.67
20010626	36.15
20010625	35.87
20010622	35.68
20010621	39.48
20010620	37.85
20010619	35.62
20010618	35.34
20010615	35.79
20010614	34.94
20010613	36.73
20010612	36.75
20010611	35.94
20010608	35.59
20010607	35.62
20010606	34.48
20010605	33.61
20010604	31.87
20010601	32.39
20010531	32.06
20010530	30.36
20010529	32.41
20010525	35.76
20010524	35.33
20010523	33.35
20010522	31.15
20010521	31.62
20010518	32.22
20010517	35.23
20010516	34.61
20010515	32.94
20010514	33.31
20010511	33.52
20010510	34.03
20010509	34.04
20010508	34.89
20010507	33.00
20010504	34.74
20010503	30.90
20010502	32.97
20010501	32.12
20010430	32.04
20010427	30.45
20010426	29.37
20010425	30.88
20010424	29.38
20010423	29.46
20010420	30.99
20010419	31.72
20010418	30.51
20010417	28.53
20010416	27.23
20010412	29.17
20010411	29.08
20010410	31.20
20010409	29.74
20010406	29.50
20010405	29.61
20010404	24.88
20010403	23.44
20010402	24.88
20010330	27.75
20010329	28.00
20010328	28.69
20010327	32.19
20010326	30.30
20010323	30.44
20010322	30.50
20010321	28.94
20010320	29.06
20010319	31.19
20010316	30.38
20010315	29.81
20010314	42.25
20010313	43.81
20010312	40.17
20010309	42.06
20010308	44.44
20010307	46.44
20010306	42.81
20010305	42.12
20010302	41.38

Datum	Slot
20010301	44.25
20010228	41.12
20010227	43.44
20010226	45.12
20010223	39.88
20010222	38.31
20010221	38.00
20010220	32.69
20010216	34.81
20010215	36.56
20010214	35.69
20010213	34.50
20010212	38.50
20010209	34.06
20010208	36.94
20010207	38.50
20010206	43.69
20010205	40.06
20010202	39.88
20010201	39.88
20010131	39.50
20010130	37.81
20010129	36.00
20010126	36.12
20010125	38.50
20010124	37.50
20010123	35.50
20010122	35.12
20010119	36.00
20010118	36.44
20010117	35.00
20010116	34.06
20010112	34.06
20010111	35.00
20010110	35.25
20010109	34.06
20010108	32.94
20010105	36.25
20010104	40.44
20010103	39.06
20010102	36.25
20001229	39.44
20001228	41.00
20001227	37.94
20001226	34.94
20001222	35.25
20001221	39.81
20001220	38.38
20001219	42.62
20001218	46.00
20001215	48.25
20001214	49.12
20001213	50.88
20001212	50.94
20001211	52.56
20001208	49.12
20001207	48.44
20001206	48.69
20001205	50.88
20001204	45.50
20001201	46.06
20001130	45.56
20001129	47.50
20001128	48.59
20001127	47.69
20001124	45.75
20001122	43.88
20001121	48.19
20001120	53.38
20001117	61.38
20001116	58.56
20001115	60.94
20001114	58.94
20001113	55.56
20001110	60.88
20001109	64.81
20001108	63.50
20001107	67.50
20001106	63.88
20001103	63.25
20001102	69.00
20001101	67.50
20001031	61.44
20001030	56.00
20001027	55.50
20001026	54.44
20001025	52.25
20001024	54.56
20001023	54.31
20001020	53.12
20001019	52.50
20001018	46.69
20001017	44.38
20001016	45.62
20001013	46.69
20001012	45.62
20001011	47.31
20001010	53.25
20001009	54.25
20001006	53.88
20001005	55.19
20001004	53.62
20001003	51.81
20001002	54.06
20000929	57.00
20000928	58.44
20000927	55.75
20000926	56.06
20000925	51.62
20000922	52.50
20000921	55.50
20000920	57.62
20000919	58.06
20000918	51.81
20000915	56.31
20000914	56.75
20000913	58.75
20000912	59.94
20000911	58.56
20000908	59.75
20000907	59.38
20000906	57.50
20000905	56.94
20000901	58.94
20000831	59.88
20000830	57.88
20000825	54.94
20000824	55.44
20000823	54.62
20000822	46.06
20000821	46.25
20000818	46.94
20000817	47.44
20000816	47.62
20000815	42.75
20000814	42.56
20000811	40.88
20000810	39.75
20000809	40.56
20000808	42.19
20000807	41.50
20000804	39.00
20000803	39.00
20000802	39.19
20000801	35.00
20000731	34.00
20000728	33.12
20000727	34.69
20000726	35.44
20000725	37.31
20000724	37.12
20000721	37.88
20000720	38.88
20000719	39.06
20000718	39.56
20000717	41.06
20000714	42.25
20000713	42.69
20000712	42.44
20000711	43.75
20000710	44.75
20000707	44.44
20000706	44.75
20000705	44.06
20000703	40.31
20000630	41.38
20000629	41.62
20000628	38.81
20000627	38.38
20000626	38.81
20000623	37.00
20000622	37.75
20000621	37.94
20000620	37.81
20000619	38.81
20000616	38.20
20000615	38.31
20000614	36.94
20000613	36.50
20000612	36.44
20000608	37.25
20000607	37.69
20000606	38.88
20000605	42.62
20000601	38.38
20000531	36.25
20000530	38.25
20000526	33.31
20000525	31.94
20000524	35.06
20000523	27.06
20000522	28.31
20000519	29.12
20000518	26.12
20000517	28.00
20000516	28.38
20000515	28.25
20000512	28.56
20000511	30.06
20000510	30.19

« minder «

Stijgers:

Hoogste omzet:

Brunel In...	14,81	8,90%
TKH Group	15,37	4,34%
SNS Reaal	11,37	3,36%
Vopak	40,25	3,23%
Fortis	9,46	2,83%

Fortis	15471616
ING	11030636
Royal Dut...	9993925
Ahold	9451181
Aegon	9357280

Dalers:

Laagste omzet:

Wereldhave	7,52	-4,08%
Kardan	7,73	-3,86%
Arcadis	7,27	-3,84%
Beter Bed...	9,21	-2,95%
ASML	16,13	-2,95%

Telegraaf	6
Exact	101
Eriks Groep...	405
Macintosh	528
Van Lanschot...	568

AEX	412,84	0,42%
AMX	587,78	0,85%
BEL	3.136,00	1,43%
BSE 20	14.564,53	3,67%
CAC 40	4.482,60	0,47%
DAX	6.422,30	0,03%
Dow Jones	11.568,54	-1,25%
FTSE	5.636,60	0,63%
HangSeng	21.261,89	1,38%

Jakarta	2.165,94	0,98%
KLSE	1.100,50	2,81%
Nasdaq	2.372,28	-1,63%
Nikkei	13.072,87	2,39%
S&P	1.286,75	-1,07%
Shanghai	2.397,36	2,01%
Straits T	2.739,95	1,82%
Taiwan	7.046,11	0,18%
Thailand	2.739,95	1,82%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

<

Aegon	8,05	-0,06%
Ahold	8,53	2,34%
Akzo nobel	41,76	1,70%
Arcelor ...	53,72	1,44%
ASML	16,13	-2,95%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	39,33	1,68%
Elsevier	11,43	0,79%
Fortis	9,46	2,83%
Hagemeyer	4,82