KL A-TENCOR koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: KL A-TENCOR

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080722	38.28
20080721	39.79
20080718	39.95
20080717	40.22
20080716	38.99
20080715	38.50
20080714	37.33
20080711	37.79
20080710	38.74
20080709	37.60
20080708	40.65
20080707	40.19
20080704	39.36
20080702	40.31
20080701	41.54
20080625	41.15
20080624	40.90
20080623	39.80
20080620	40.07
20080618	40.46
20080616	42.78
20080613	41.88
20080612	40.74
20080611	40.23
20080610	41.92
20080609	42.18
20080606	42.83
20080605	44.20
20080604	44.82
20080603	44.57
20080530	46.12
20080529	46.16
20080528	45.60
20080527	45.44
20080526	43.90
20080523	43.90
20080522	44.75
20080521	44.14
20080520	44.53
20080519	46.22
20080516	45.91
20080513	44.18
20080508	43.97
20080507	43.79
20080402	39.76
20080311	41.15
20080310	41.15
20080307	41.15
20080306	41.15
20080304	40.75
20080228	43.12
20080227	44.42
20080222	42.54
20080220	42.31
20080219	40.06
20080215	40.89
20080214	41.50
20080206	41.00
20080204	43.17
20080129	42.34
20080123	42.74
20080122	42.56
20080118	43.73
20080117	42.57
20080115	41.43
20080114	42.81
20080111	41.81
20080110	42.72
20080109	42.54
20080108	41.89
20080107	43.19
20080104	43.52
20080103	45.81
20080102	46.54
20080101	48.16
20071231	48.16
20071228	48.73
20071227	48.85
20071224	49.91
20071221	49.63
20071220	49.14
20071219	48.23
20071218	48.38
20071217	47.83
20071214	47.90
20071212	49.43
20071211	49.50
20071210	51.34
20071207	50.37
20071206	50.45
20071205	48.70
20071204	47.86
20071203	48.03
20071130	48.08
20071129	48.70
20071128	48.28
20071127	47.43
20071126	47.19
20071123	48.06
20071121	47.37
20071120	47.34
20071119	47.69
20071116	48.49
20071115	49.11
20071114	50.08
20071113	50.86
20071112	49.96
20071109	49.92
20071108	49.63
20071107	49.35
20071106	50.51
20071105	49.94
20071102	50.91
20071101	50.82
20071031	52.65
20071030	52.84
20071029	51.97
20071026	52.08
20071025	52.59
20071024	53.18
20071023	53.08
20071022	53.40
20071019	53.12
20071018	54.34
20071017	54.92
20071016	53.12
20071015	52.54
20071012	53.02
20071011	51.71
20071010	53.25
20071009	54.21
20071008	55.65
20071005	55.72
20071004	53.99
20071003	55.20
20071002	57.27
20071001	57.54
20070928	55.78
20070927	55.19
20070926	55.77
20070925	56.74
20070924	56.28
20070921	57.16
20070920	57.19
20070919	57.94
20070918	58.06
20070917	56.30
20070914	56.18
20070913	56.27
20070912	56.21
20070911	57.90
20070910	57.04
20070907	56.85
20070906	57.85
20070905	57.48
20070904	58.35
20070831	57.47
20070830	58.19
20070829	58.20
20070828	56.62
20070827	58.44
20070824	59.00
20070823	58.43
20070822	59.10
20070821	59.65
20070820	60.03
20070817	59.49
20070816	57.75
20070815	57.02
20070814	57.74
20070813	59.66
20070810	60.20
20070809	59.41
20070808	58.71
20070807	57.42
20070806	57.24
20070803	55.10
20070802	56.79
20070801	57.25
20070731	56.79
20070730	57.69
20070727	57.48
20070726	58.87
20070725	59.51
20070724	59.31
20070723	61.27
20070720	61.91
20070719	62.46
20070718	61.45
20070717	61.78
20070716	56.70
20070713	56.15
20070712	57.08
20070711	56.45
20070710	56.86
20070709	57.12
20070706	56.42
20070705	56.19
20070703	55.18
20070702	55.35

Datum	Slot
20070629	54.95
20070628	55.45
20070627	56.33
20070626	54.89
20070625	55.35
20070622	56.24
20070621	56.73
20070620	55.04
20070619	55.54
20070618	55.86
20070615	56.12
20070614	55.13
20070613	54.47
20070612	53.86
20070611	53.83
20070608	54.06
20070607	53.09
20070606	54.10
20070605	54.74
20070604	55.32
20070601	55.37
20070531	54.98
20070530	53.91
20070529	54.47
20070525	53.67
20070524	53.53
20070523	53.71
20070522	54.05
20070521	53.49
20070518	53.65
20070517	54.60
20070516	54.62
20070515	55.14
20070514	55.39
20070511	55.49
20070510	55.18
20070509	56.92
20070508	56.31
20070507	56.78
20070504	56.87
20070503	56.39
20070502	56.25
20070501	55.88
20070430	55.55
20070427	55.14
20070426	55.58
20070425	54.80
20070424	54.64
20070423	54.05
20070420	54.21
20070419	54.22
20070418	54.66
20070417	54.56
20070416	54.70
20070413	54.72
20070412	55.67
20070411	55.36
20070410	56.37
20070409	55.53
20070405	55.85
20070404	55.24
20070403	54.22
20070402	53.51
20070330	53.32
20070329	53.47
20070328	53.35
20070327	53.86
20070326	54.39
20070323	54.34
20070322	53.61
20070321	54.27
20070320	53.03
20070319	52.24
20070316	52.03
20070315	52.01
20070314	51.98
20070313	51.50
20070312	52.76
20070309	52.85
20070308	53.11
20070307	51.05
20070306	51.15
20070305	51.13
20070302	49.91
20070301	50.92
20070228	51.74
20070227	52.30
20070226	54.42
20070223	54.16
20070222	52.25
20070221	51.19
20070220	51.26
20070216	50.90
20070215	50.80
20070214	50.39
20070213	49.40
20070212	49.65
20070209	49.66
20070208	50.92
20070207	51.20
20070206	50.79
20070205	51.29
20070202	50.00
20070201	48.88
20070131	49.25
20070130	49.12
20070129	49.21
20070126	48.92
20070125	47.10
20070124	47.73
20070123	46.97
20070122	48.17
20070119	48.01
20070118	47.81
20070117	51.25
20070116	50.71
20070112	52.17
20070111	52.07
20070110	51.92
20070109	51.10
20070108	50.57
20070105	50.15
20070104	50.05
20070103	48.99
20061229	49.75
20061228	49.89
20061227	50.21
20061226	50.01
20061222	49.26
20061221	49.79
20061220	50.38
20061219	49.69
20061218	50.53
20061215	50.36
20061214	50.40
20061213	49.88
20061212	51.25
20061211	51.56
20061208	51.06
20061207	51.50
20061206	51.92
20061205	51.58
20061204	51.70
20061201	50.65
20061130	51.67
20061129	51.05
20061128	51.10
20061127	50.16
20061124	51.72
20061122	52.43
20061121	51.91
20061120	52.19
20061117	51.69
20061116	51.05
20061115	50.43
20061114	50.81
20061113	49.37
20061110	48.55
20061109	47.85
20061108	49.47
20061107	49.36
20061106	48.62
20061103	47.67
20061102	47.40
20061101	48.04
20061031	49.17
20061030	49.38
20061027	48.19
20061026	49.67
20061025	49.59
20061024	45.76
20061023	46.69
20061020	46.09
20061019	46.46
20061018	46.40
20061017	48.32
20061016	49.54
20061013	48.81
20061012	48.83
20061011	48.33
20061010	47.74
20061009	47.88
20061006	46.49
20061005	45.05
20061004	45.13
20061003	43.85
20061002	44.05
20060929	44.47
20060928	44.74
20060927	44.51
20060926	45.37
20060925	45.04
20060922	43.65
20060921	43.55
20060920	44.43
20060919	44.28
20060918	45.13
20060915	45.44
20060914	45.96
20060913	46.11

Datum	Slot
20060912	46.29
20060911	44.49
20060908	44.22
20060907	43.81
20060906	42.69
20060905	43.95
20060901	43.31
20060831	43.91
20060830	44.76
20060829	43.54
20060828	43.07
20060825	42.80
20060824	43.20
20060823	43.32
20060822	43.81
20060821	44.68
20060818	45.31
20060817	44.88
20060816	44.84
20060815	42.78
20060814	40.72
20060811	40.62
20060810	41.47
20060809	41.43
20060808	41.86
20060807	41.69
20060804	42.02
20060803	42.46
20060802	41.89
20060801	41.45
20060731	42.19
20060728	42.36
20060727	40.08
20060726	39.78
20060725	39.77
20060724	39.80
20060721	39.05
20060720	39.93
20060719	41.83
20060718	40.29
20060717	40.60
20060714	40.38
20060713	40.50
20060712	40.99
20060711	42.56
20060710	39.33
20060707	40.24
20060706	40.70
20060705	40.35
20060703	41.69
20060630	41.57
20060629	41.99
20060628	40.10
20060627	39.95
20060626	40.60
20060623	40.29
20060622	40.57
20060621	41.47
20060620	40.38
20060619	40.55
20060616	41.66
20060615	42.20
20060614	40.64
20060613	39.79
20060612	39.35
20060609	40.55
20060608	41.13
20060607	40.69
20060606	41.23
20060605	40.78
20060602	41.99
20060601	42.19
20060531	41.04
20060530	40.61
20060526	40.62
20060525	40.01
20060524	39.43
20060523	39.07
20060522	40.54
20060519	45.24
20060518	44.58
20060517	45.12
20060516	45.92
20060515	45.95
20060512	46.62
20060511	47.06
20060510	48.27
20060509	49.17
20060508	49.48
20060505	50.39
20060504	50.05
20060503	49.52
20060502	47.86
20060501	47.38
20060428	48.16
20060427	49.16
20060426	49.42
20060425	48.77
20060424	48.55
20060421	48.91
20060420	49.50
20060419	48.64
20060418	48.06
20060417	46.28
20060413	47.42
20060412	46.50
20060411	45.80
20060410	46.84
20060407	47.61
20060406	49.12
20060405	48.84
20060404	47.57
20060403	48.29
20060331	48.36
20060330	49.19
20060329	49.42
20060328	48.20
20060327	49.06
20060324	49.46
20060323	48.89
20060322	48.92
20060321	49.18
20060320	49.49
20060317	49.10
20060316	48.67
20060315	50.98
20060314	50.85
20060313	49.76
20060310	49.78
20060309	49.53
20060308	49.63
20060307	50.49
20060306	51.80
20060303	52.71
20060302	53.89
20060301	54.16
20060228	52.23
20060227	51.97
20060224	51.80
20060223	51.93
20060222	51.86
20060221	51.00
20060217	52.53
20060216	53.63
20060215	53.89
20060214	53.34
20060213	52.89
20060210	52.96
20060209	53.38
20060208	53.85
20060207	53.25
20060206	52.71
20060203	51.85
20060202	52.64
20060201	53.44
20060131	51.98
20060130	53.50
20060127	54.18
20060126	54.01
20060125	52.31
20060124	52.17
20060123	51.77
20060120	51.62
20060119	53.60
20060118	51.83
20060117	51.81
20060113	52.02
20060112	52.62
20060111	53.19
20060110	52.77
20060109	53.01
20060106	52.00
20060105	50.51
20060104	50.29
20060103	50.69
20051230	49.33
20051229	49.89
20051228	50.10
20051227	49.98
20051223	50.54
20051222	50.56
20051221	49.94
20051220	50.14
20051219	49.72
20051216	50.67
20051215	51.72
20051214	52.17
20051213	53.29
20051212	52.65
20051209	52.26
20051208	51.70
20051207	52.57
20051206	53.69
20051205	52.91
20051202	54.09
20051201	53.86
20051130	51.19
20051129	51.43
20051128	51.11
20051125	52.40

Datum	Slot
20051123	51.70
20051122	52.32
20051121	51.56
20051118	51.56
20051117	50.90
20051116	50.73
20051115	50.70
20051114	51.49
20051111	50.00
20051110	50.44
20051109	49.79
20051108	49.43
20051107	49.68
20051104	49.99
20051103	50.13
20051102	48.27
20051101	45.80
20051031	46.30
20051028	45.52
20051027	47.24
20051026	48.44
20051025	48.61
20051024	48.41
20051021	47.98
20051020	47.92
20051019	47.70
20051018	47.86
20051017	47.65
20051014	47.92
20051013	48.36
20051012	46.53
20051011	45.85
20051010	46.64
20051007	47.34
20051006	46.75
20051005	48.36
20051004	48.51
20051003	49.25
20050930	48.76
20050929	48.40
20050928	47.50
20050927	47.33
20050926	47.95
20050923	47.36
20050922	47.74
20050921	47.70
20050920	48.52
20050919	49.09
20050916	50.32
20050915	50.35
20050914	50.33
20050913	50.36
20050912	50.17
20050909	50.68
20050908	50.10
20050907	49.47
20050906	49.77
20050902	49.17
20050901	49.68
20050831	50.71
20050830	49.99
20050829	49.92
20050826	48.90
20050825	48.84
20050824	48.51
20050823	49.11
20050822	49.59
20050819	49.31
20050818	49.11
20050817	49.19
20050816	47.69
20050815	48.95
20050812	48.30
20050811	48.94
20050810	48.33
20050809	49.05
20050808	49.05
20050805	50.36
20050804	50.24
20050803	51.04
20050802	51.35
20050801	50.93
20050729	51.70
20050728	49.18
20050727	49.30
20050726	50.21
20050725	50.03
20050722	50.25
20050721	50.44
20050720	50.98
20050719	48.65
20050718	47.75
20050715	48.47
20050714	48.81
20050713	48.12
20050712	47.84
20050711	47.32
20050708	46.30
20050707	45.36
20050706	44.91
20050705	44.37
20050701	43.60
20050630	43.68
20050629	43.88
20050628	45.27
20050627	44.77
20050624	45.14
20050623	46.15
20050622	46.65
20050621	46.35
20050620	46.24
20050617	46.53
20050616	45.87
20050615	45.54
20050614	45.39
20050613	45.79
20050610	45.43
20050609	46.22
20050608	45.72
20050607	45.30
20050606	45.86
20050603	45.43
20050602	46.87
20050601	45.30
20050531	45.41
20050527	45.57
20050526	45.93
20050525	44.62
20050524	45.02
20050523	43.45
20050520	43.64
20050519	42.90
20050518	42.59
20050517	42.37
20050516	41.95
20050513	41.49
20050512	40.24
20050511	40.24
20050510	39.95
20050509	39.25
20050506	39.39
20050505	39.09
20050504	39.31
20050503	38.86
20050502	39.20
20050429	38.95
20050428	40.02
20050427	40.50
20050426	40.91
20050425	41.24
20050422	41.03
20050421	41.93
20050420	40.72
20050419	41.03
20050418	41.06
20050415	40.36
20050414	41.38
20050413	42.59
20050412	45.38
20050411	45.03
20050408	44.93
20050407	45.39
20050406	44.36
20050405	44.39
20050404	44.61
20050401	45.25
20050331	46.01
20050330	46.59
20050329	45.19
20050328	45.87
20050324	45.89
20050323	45.35
20050322	44.67
20050321	45.14
20050318	45.08
20050317	45.21
20050316	45.29
20050315	46.17
20050314	46.97
20050311	46.75
20050310	48.96
20050309	48.02
20050308	48.32
20050307	48.77
20050304	47.90
20050303	48.04
20050302	48.87
20050301	50.03
20050228	49.41
20050225	50.81
20050224	48.85
20050223	47.69
20050222	48.18
20050218	48.67
20050217	49.58
20050216	50.18
20050215	50.50
20050214	49.73
20050211	49.91
20050210	48.37

Datum	Slot
20050209	47.84
20050208	49.11
20050207	48.49
20050204	48.75
20050203	46.38
20050202	46.84
20050201	47.05
20050131	46.25
20050128	45.87
20050127	46.69
20050126	45.96
20050125	44.76
20050124	43.99
20050121	44.41
20050120	43.31
20050119	43.85
20050118	45.23
20050114	44.91
20050113	43.45
20050112	44.45
20050111	42.42
20050110	42.25
20050107	42.97
20050106	42.31
20050105	43.12
20050104	43.83
20050103	45.30
20041231	46.58
20041230	46.23
20041229	46.25
20041228	45.84
20041227	45.16
20041223	45.72
20041222	45.83
20041221	46.06
20041220	45.44
20041217	46.13
20041216	46.03
20041215	46.88
20041214	47.35
20041213	46.36
20041210	46.17
20041209	46.51
20041208	46.92
20041207	47.59
20041206	48.99
20041203	48.94
20041202	47.31
20041201	47.64
20041130	45.06
20041129	45.52
20041126	45.60
20041124	45.98
20041123	45.47
20041122	45.74
20041119	45.88
20041118	47.11
20041117	47.02
20041116	45.44
20041115	45.70
20041112	44.42
20041111	44.13
20041110	43.45
20041109	45.13
20041108	45.46
20041105	45.49
20041104	44.84
20041103	45.02
20041102	45.66
20041101	45.37
20041029	45.53
20041028	45.31
20041027	45.45
20041026	44.05
20041025	44.30
20041022	43.51
20041021	43.01
20041020	41.40
20041019	41.05
20041018	40.68
20041015	40.23
20041014	40.52
20041013	42.50
20041012	41.31
20041011	41.46
20041008	41.20
20041007	42.99
20041006	43.31
20041005	43.67
20041004	43.39
20041001	43.37
20040930	41.48
20040929	40.42
20040928	39.49
20040927	39.60
20040924	40.08
20040923	40.99
20040922	40.70
20040921	41.79
20040920	41.54
20040917	39.89
20040916	39.34
20040915	39.20
20040914	40.27
20040913	39.81
20040910	39.82
20040909	38.79
20040908	37.16
20040907	36.60
20040903	36.77
20040902	38.39
20040901	38.17
20040831	37.37
20040830	37.45
20040827	38.20
20040826	37.50
20040825	37.71
20040824	37.01
20040823	37.77
20040820	37.50
20040819	37.23
20040818	37.86
20040817	36.55
20040816	36.20
20040813	35.78
20040812	35.69
20040811	36.52
20040810	38.39
20040809	38.20
20040806	38.38
20040805	39.88
20040804	40.42
20040803	39.60
20040802	40.66
20040730	41.23
20040729	38.81
20040728	37.81
20040727	38.49
20040726	38.48
20040723	38.76
20040722	40.38
20040721	39.91
20040720	41.83
20040719	40.27
20040716	39.36
20040715	39.90
20040714	40.00
20040713	43.33
20040712	44.61
20040709	46.04
20040708	45.28
20040707	44.97
20040706	44.65
20040702	46.30
20040701	47.16
20040630	49.38
20040629	49.13
20040628	47.24
20040625	47.97
20040624	47.08
20040623	47.50
20040622	45.94
20040621	44.35
20040618	44.84
20040617	44.68
20040616	46.00
20040615	46.16
20040614	45.37
20040610	46.09
20040609	46.21
20040608	47.63
20040607	47.89
20040604	46.31
20040603	45.80
20040602	46.06
20040601	47.71
20040528	48.18
20040527	47.36
20040526	46.54
20040525	45.97
20040524	44.79
20040521	44.63
20040520	45.03
20040519	45.05
20040518	44.59
20040517	43.56
20040514	43.71
20040513	43.79
20040512	43.60
20040511	44.57
20040510	43.34
20040507	43.02
20040506	43.06
20040505	42.96
20040504	43.16
20040503	41.93
20040430	41.70
20040429	41.90
20040428	43.32
20040427	44.44

» 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%