DENTSPLY koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: DENTSPLY

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080722	40.26
20080721	39.78
20080718	39.76
20080717	39.48
20080716	38.15
20080715	36.93
20080714	36.54
20080711	37.54
20080710	38.10
20080709	37.40
20080708	38.08
20080707	37.05
20080704	37.19
20080702	36.95
20080701	37.17
20080625	38.61
20080624	38.09
20080623	38.09
20080620	37.72
20080618	38.14
20080616	38.80
20080613	39.05
20080612	38.38
20080611	37.69
20080610	38.49
20080609	38.65
20080606	39.10
20080605	40.37
20080604	39.97
20080603	39.41
20080530	40.54
20080529	40.65
20080528	40.29
20080527	40.93
20080526	40.59
20080523	40.59
20080522	41.40
20080521	40.85
20080520	41.80
20080519	42.12
20080516	42.01
20080513	41.07
20080508	40.36
20080507	39.84
20080402	40.09
20080311	38.67
20080310	38.67
20080307	38.67
20080306	38.67
20080304	39.00
20080228	40.15
20080227	39.96
20080222	39.20
20080220	40.04
20080219	39.61
20080215	39.37
20080214	40.04
20080206	39.71
20080204	41.13
20080129	42.43
20080123	42.51
20080122	43.10
20080118	44.89
20080117	45.36
20080115	45.23
20080114	45.93
20080111	46.65
20080110	46.29
20080109	45.81
20080108	44.56
20080107	44.32
20080104	43.28
20080103	44.13
20080102	43.72
20080101	45.02
20071231	45.02
20071228	45.11
20071227	45.11
20071224	45.72
20071221	45.58
20071220	45.00
20071219	44.21
20071218	44.43
20071217	44.59
20071214	45.52
20071212	44.84
20071211	44.41
20071210	45.15
20071207	44.50
20071206	43.90
20071205	43.40
20071204	42.47
20071203	42.28
20071130	42.78
20071129	42.64
20071128	42.27
20071127	41.42
20071126	40.06
20071123	40.77
20071121	41.10
20071120	42.17
20071119	42.19
20071116	42.30
20071115	42.04
20071114	42.26
20071113	41.99
20071112	41.97
20071109	42.46
20071108	43.99
20071107	43.09
20071106	43.80
20071105	44.58
20071102	44.66
20071101	44.44
20071031	41.48
20071030	41.44
20071029	41.82
20071026	41.95
20071025	41.93
20071024	41.70
20071023	41.61
20071022	41.65
20071019	41.58
20071018	42.39
20071017	41.97
20071016	42.65
20071015	41.92
20071012	43.42
20071011	42.54
20071010	42.81
20071009	42.97
20071008	42.25
20071005	41.34
20071004	41.24
20071003	41.43
20071002	41.80
20071001	42.00
20070928	41.64
20070927	41.58
20070926	40.89
20070925	41.05
20070924	41.35
20070921	41.49
20070920	41.41
20070919	41.24
20070918	40.80
20070917	40.39
20070914	40.50
20070913	39.95
20070912	40.03
20070911	40.13
20070910	41.18
20070907	40.26
20070906	40.55
20070905	40.37
20070904	39.64
20070831	39.38
20070830	39.26
20070829	39.00
20070828	38.36
20070827	38.33
20070824	38.32
20070823	37.74
20070822	37.61
20070821	36.97
20070820	36.74
20070817	37.18
20070816	36.92
20070815	37.05
20070814	38.40
20070813	37.59
20070810	37.23
20070809	35.32
20070808	37.29
20070807	37.88
20070806	38.01
20070803	37.19
20070802	37.08
20070801	37.26
20070731	36.49
20070730	37.01
20070727	36.42
20070726	36.79
20070725	38.35
20070724	38.10
20070723	38.42
20070720	38.06
20070719	38.52
20070718	38.68
20070717	38.25
20070716	38.62
20070713	38.79
20070712	39.01
20070711	39.16
20070710	38.94
20070709	39.23
20070706	39.08
20070705	38.89
20070703	38.72
20070702	38.88

Datum	Slot
20070629	38.26
20070628	38.28
20070627	38.29
20070626	37.87
20070625	37.32
20070622	36.99
20070621	37.06
20070620	36.54
20070619	36.78
20070618	36.68
20070615	36.93
20070614	36.84
20070613	36.72
20070612	36.20
20070611	35.98
20070608	36.19
20070607	35.81
20070606	36.14
20070605	36.25
20070604	36.92
20070601	36.34
20070531	36.15
20070530	35.99
20070529	36.28
20070525	35.94
20070524	35.76
20070523	36.36
20070522	36.10
20070521	36.04
20070518	35.87
20070517	35.66
20070516	36.10
20070515	35.79
20070514	35.97
20070511	35.90
20070510	35.94
20070509	36.12
20070508	36.56
20070507	36.47
20070504	36.75
20070503	36.73
20070502	37.06
20070501	36.04
20070430	33.41
20070427	33.46
20070426	33.34
20070425	33.25
20070424	33.08
20070423	33.05
20070420	33.09
20070419	32.83
20070418	33.21
20070417	33.46
20070416	33.54
20070413	33.29
20070412	33.34
20070411	32.98
20070410	33.07
20070409	32.96
20070405	33.23
20070404	33.13
20070403	33.28
20070402	33.06
20070330	32.75
20070329	32.92
20070328	32.83
20070327	32.75
20070326	32.98
20070323	33.01
20070322	33.01
20070321	33.14
20070320	32.39
20070319	32.28
20070316	31.76
20070315	31.90
20070314	31.58
20070313	31.11
20070312	31.49
20070309	31.28
20070308	31.22
20070307	30.71
20070306	31.07
20070305	30.56
20070302	30.80
20070301	31.31
20070228	31.54
20070227	31.95
20070226	32.76
20070223	32.57
20070222	32.53
20070221	32.72
20070220	32.64
20070216	32.82
20070215	32.94
20070214	33.03
20070213	32.82
20070212	32.35
20070209	32.44
20070208	32.73
20070207	32.14
20070206	30.83
20070205	30.76
20070202	30.87
20070201	30.81
20070131	30.84
20070130	30.68
20070129	30.53
20070126	30.29
20070125	29.81
20070124	30.17
20070123	29.79
20070122	29.97
20070119	30.94
20070118	31.67
20070117	31.99
20070116	31.83
20070112	32.17
20070111	30.82
20070110	30.41
20070109	30.26
20070108	30.25
20070105	30.08
20070104	30.08
20070103	29.99
20061229	29.85
20061228	30.08
20061227	30.21
20061226	30.26
20061222	29.74
20061221	30.05
20061220	30.12
20061219	30.34
20061218	30.55
20061215	30.94
20061214	30.99
20061213	31.00
20061212	31.36
20061211	31.54
20061208	31.80
20061207	31.66
20061206	32.05
20061205	32.22
20061204	32.26
20061201	31.92
20061130	31.93
20061129	31.70
20061128	31.52
20061127	31.56
20061124	31.98
20061122	32.22
20061121	32.25
20061120	31.87
20061117	32.20
20061116	32.00
20061115	31.73
20061114	31.51
20061113	31.15
20061110	31.10
20061109	31.06
20061108	31.47
20061107	31.48
20061106	31.01
20061103	30.51
20061102	31.80
20061101	30.82
20061031	31.28
20061030	31.78
20061027	31.91
20061026	32.14
20061025	32.04
20061024	32.15
20061023	32.48
20061020	32.22
20061019	32.00
20061018	31.70
20061017	31.75
20061016	32.21
20061013	32.26
20061012	32.19
20061011	31.92
20061010	32.03
20061009	31.74
20061006	31.61
20061005	31.61
20061004	31.31
20061003	30.43
20061002	30.35
20060929	30.11
20060928	30.10
20060927	30.60
20060926	31.68
20060925	32.04
20060922	31.83
20060921	32.16
20060920	31.93
20060919	31.58
20060918	31.42
20060915	31.22
20060914	31.45
20060913	31.67

Datum	Slot
20060912	32.23
20060911	32.20
20060908	32.21
20060907	32.11
20060906	32.35
20060905	32.78
20060901	32.79
20060831	32.58
20060830	32.20
20060829	32.20
20060828	32.73
20060825	32.35
20060824	32.28
20060823	32.30
20060822	32.76
20060821	33.17
20060818	33.06
20060817	33.08
20060816	33.10
20060815	32.71
20060814	31.84
20060811	31.88
20060810	31.87
20060809	31.68
20060808	31.63
20060807	31.71
20060804	31.69
20060803	31.50
20060802	31.45
20060801	31.16
20060731	31.30
20060728	31.40
20060727	30.78
20060726	30.74
20060725	30.47
20060724	30.50
20060721	30.14
20060720	30.16
20060719	30.46
20060718	29.55
20060717	58.46
20060714	58.36
20060713	58.95
20060712	59.58
20060711	60.20
20060710	60.26
20060707	59.86
20060706	60.03
20060705	59.79
20060703	60.71
20060630	60.60
20060629	61.60
20060628	60.01
20060627	59.82
20060626	60.34
20060623	60.27
20060622	59.85
20060621	60.36
20060620	59.68
20060619	59.03
20060616	59.90
20060615	60.29
20060614	59.73
20060613	59.69
20060612	59.86
20060609	60.43
20060608	61.14
20060607	61.43
20060606	60.37
20060605	60.97
20060602	62.22
20060601	61.67
20060531	59.80
20060530	59.29
20060526	59.79
20060525	59.62
20060524	60.02
20060523	58.84
20060522	59.75
20060519	59.23
20060518	59.38
20060517	58.95
20060516	59.83
20060515	59.78
20060512	59.55
20060511	59.77
20060510	59.52
20060509	59.36
20060508	59.51
20060505	59.72
20060504	58.37
20060503	59.31
20060502	59.37
20060501	59.11
20060428	59.67
20060427	59.65
20060426	58.28
20060425	58.56
20060424	59.01
20060421	59.40
20060420	58.48
20060419	58.16
20060418	56.60
20060417	55.88
20060413	56.41
20060412	57.46
20060411	57.58
20060410	57.44
20060407	57.54
20060406	56.21
20060405	56.58
20060404	56.83
20060403	57.29
20060331	58.15
20060330	58.23
20060329	57.86
20060328	57.70
20060327	57.42
20060324	57.55
20060323	57.34
20060322	57.14
20060321	57.05
20060320	57.60
20060317	57.41
20060316	57.10
20060315	56.97
20060314	56.70
20060313	56.19
20060310	56.03
20060309	55.67
20060308	56.10
20060307	56.14
20060306	56.35
20060303	56.29
20060302	56.47
20060301	56.81
20060228	56.99
20060227	56.64
20060224	55.74
20060223	54.96
20060222	55.02
20060221	54.68
20060217	55.77
20060216	55.45
20060215	55.18
20060214	55.71
20060213	54.74
20060210	54.92
20060209	54.56
20060208	52.74
20060207	52.61
20060206	52.58
20060203	52.78
20060202	53.61
20060201	53.63
20060131	53.70
20060130	54.22
20060127	54.94
20060126	53.86
20060125	53.63
20060124	54.69
20060123	54.82
20060120	55.48
20060119	56.67
20060118	56.16
20060117	56.04
20060113	56.27
20060112	55.99
20060111	56.08
20060110	54.82
20060109	55.29
20060106	54.75
20060105	53.91
20060104	54.53
20060103	54.03
20051230	53.69
20051229	54.24
20051228	54.26
20051227	54.43
20051223	55.16
20051222	55.09
20051221	55.42
20051220	55.04
20051219	55.12
20051216	55.41
20051215	55.83
20051214	56.28
20051213	55.48
20051212	55.03
20051209	56.16
20051208	57.69
20051207	57.41
20051206	57.55
20051205	56.96
20051202	57.20
20051201	56.17
20051130	55.62
20051129	56.41
20051128	56.60
20051125	56.70

Datum	Slot
20051123	56.85
20051122	56.36
20051121	56.40
20051118	56.88
20051117	57.80
20051116	57.44
20051115	57.20
20051114	57.50
20051111	57.79
20051110	57.35
20051109	57.23
20051108	56.86
20051107	57.15
20051104	56.41
20051103	56.76
20051102	56.05
20051101	55.15
20051031	55.14
20051028	54.55
20051027	53.54
20051026	54.63
20051025	55.59
20051024	51.36
20051021	51.68
20051020	51.59
20051019	52.54
20051018	51.10
20051017	51.49
20051014	51.67
20051013	51.45
20051012	51.44
20051011	51.31
20051010	52.03
20051007	52.32
20051006	52.57
20051005	53.01
20051004	54.39
20051003	54.34
20050930	54.02
20050929	54.05
20050928	53.65
20050927	53.51
20050926	54.06
20050923	53.50
20050922	53.28
20050921	51.55
20050920	51.50
20050919	51.38
20050916	51.71
20050915	51.53
20050914	51.40
20050913	52.38
20050912	52.99
20050909	52.96
20050908	53.66
20050907	53.61
20050906	53.49
20050902	53.36
20050901	53.35
20050831	52.97
20050830	51.43
20050829	51.51
20050826	51.24
20050825	51.60
20050824	52.22
20050823	52.28
20050822	52.45
20050819	52.15
20050818	52.57
20050817	52.94
20050816	53.34
20050815	53.90
20050812	53.89
20050811	53.92
20050810	54.03
20050809	53.94
20050808	53.62
20050805	54.36
20050804	54.62
20050803	55.14
20050802	55.36
20050801	55.61
20050729	55.75
20050728	55.72
20050727	54.95
20050726	53.57
20050725	52.41
20050722	51.90
20050721	51.81
20050720	52.17
20050719	52.00
20050718	52.13
20050715	52.00
20050714	52.38
20050713	52.59
20050712	52.57
20050711	52.97
20050708	53.17
20050707	53.32
20050706	53.29
20050705	53.99
20050701	54.14
20050630	54.00
20050629	54.62
20050628	55.14
20050627	54.87
20050624	54.75
20050623	55.15
20050622	54.91
20050621	54.09
20050620	54.84
20050617	56.04
20050616	55.99
20050615	56.00
20050614	56.58
20050613	56.65
20050610	56.00
20050609	56.80
20050608	56.56
20050607	57.13
20050606	56.97
20050603	57.05
20050602	57.09
20050601	56.94
20050531	57.05
20050527	56.07
20050526	55.87
20050525	56.45
20050524	56.48
20050523	56.78
20050520	56.92
20050519	57.14
20050518	57.05
20050517	56.40
20050516	56.50
20050513	55.62
20050512	55.71
20050511	56.19
20050510	55.58
20050509	55.88
20050506	55.57
20050505	55.11
20050504	54.92
20050503	54.55
20050502	54.31
20050429	54.63
20050428	54.11
20050427	54.47
20050426	54.28
20050425	55.00
20050422	55.00
20050421	55.68
20050420	54.48
20050419	54.56
20050418	54.99
20050415	54.94
20050414	55.24
20050413	55.51
20050412	55.75
20050411	55.35
20050408	55.60
20050407	56.07
20050406	54.92
20050405	54.58
20050404	53.56
20050401	53.76
20050331	54.41
20050330	54.23
20050329	53.41
20050328	53.00
20050324	53.01
20050323	53.16
20050322	53.37
20050321	52.81
20050318	52.30
20050317	52.52
20050316	52.86
20050315	53.55
20050314	54.26
20050311	54.15
20050310	54.40
20050309	54.92
20050308	55.03
20050307	55.81
20050304	55.58
20050303	55.08
20050302	55.14
20050301	54.91
20050228	54.97
20050225	55.02
20050224	54.78
20050223	55.20
20050222	55.23
20050218	56.65
20050217	57.17
20050216	57.41
20050215	57.97
20050214	56.43
20050211	57.01
20050210	56.47

Datum	Slot
20050209	56.39
20050208	57.61
20050207	57.00
20050204	57.72
20050203	56.55
20050202	56.88
20050201	56.83
20050131	56.07
20050128	56.90
20050127	57.87
20050126	55.45
20050125	55.55
20050124	55.30
20050121	55.30
20050120	55.86
20050119	55.54
20050118	55.60
20050114	55.35
20050113	54.82
20050112	55.41
20050111	55.60
20050110	55.60
20050107	54.38
20050106	54.80
20050105	54.54
20050104	55.19
20050103	55.64
20041231	56.20
20041230	56.48
20041229	56.46
20041228	56.46
20041227	55.38
20041223	55.42
20041222	55.97
20041221	56.28
20041220	56.05
20041217	55.81
20041216	55.01
20041215	55.69
20041214	55.43
20041213	54.90
20041210	54.85
20041209	54.66
20041208	54.10
20041207	52.59
20041206	54.01
20041203	53.82
20041202	53.60
20041201	53.44
20041130	52.61
20041129	52.53
20041126	52.12
20041124	52.09
20041123	51.35
20041122	51.82
20041119	51.31
20041118	52.15
20041117	52.35
20041116	52.99
20041115	53.50
20041112	54.32
20041111	54.49
20041110	54.23
20041109	53.74
20041108	53.33
20041105	53.17
20041104	52.64
20041103	52.42
20041102	51.84
20041101	52.00
20041029	52.01
20041028	52.20
20041027	52.68
20041026	53.12
20041025	52.47
20041022	52.36
20041021	52.86
20041020	53.60
20041019	53.47
20041018	53.59
20041015	52.11
20041014	52.05
20041013	52.14
20041012	52.47
20041011	52.71
20041008	52.60
20041007	52.97
20041006	54.12
20041005	53.54
20041004	53.46
20041001	53.33
20040930	51.94
20040929	51.79
20040928	51.13
20040927	50.34
20040924	51.12
20040923	50.89
20040922	50.60
20040921	51.66
20040920	51.21
20040917	51.47
20040916	51.36
20040915	51.30
20040914	52.24
20040913	52.52
20040910	51.95
20040909	51.87
20040908	51.65
20040907	52.00
20040903	51.45
20040902	51.94
20040901	50.86
20040831	50.95
20040830	50.10
20040827	50.04
20040826	49.61
20040825	50.00
20040824	49.47
20040823	48.89
20040820	49.02
20040819	48.56
20040818	48.72
20040817	47.79
20040816	47.74
20040813	47.50
20040812	47.74
20040811	48.25
20040810	48.24
20040809	47.49
20040806	47.95
20040805	49.36
20040804	50.28
20040803	49.76
20040802	49.50
20040730	48.63
20040729	48.92
20040728	48.13
20040727	49.09
20040726	46.74
20040723	48.20
20040722	49.51
20040721	49.36
20040720	50.91
20040719	50.75
20040716	50.43
20040715	51.72
20040714	51.94
20040713	51.52
20040712	51.74
20040709	51.67
20040708	52.05
20040707	52.30
20040706	51.40
20040702	51.94
20040701	51.73
20040630	52.10
20040629	51.52
20040628	50.00
20040625	49.47
20040624	49.90
20040623	49.94
20040622	49.77
20040621	49.84
20040618	50.49
20040617	50.38
20040616	49.75
20040615	49.56
20040614	49.63
20040610	50.51
20040609	49.83
20040608	50.26
20040607	50.37
20040604	50.22
20040603	49.84
20040602	50.25
20040601	50.73
20040528	49.41
20040527	49.29
20040526	49.32
20040525	49.21
20040524	47.94
20040521	48.41
20040520	48.13
20040519	48.40
20040518	49.14
20040517	49.37
20040514	50.03
20040513	49.98
20040512	49.47
20040511	49.19
20040510	48.70
20040507	48.92
20040506	48.80
20040505	48.93
20040504	48.74
20040503	48.75
20040430	48.46
20040429	49.33
20040428	48.37
20040427	48.09

» meer »

Stijgers:

Hoogste omzet:

BAM groep	11,07	7,48%
Corporate...	10,74	6,65%
OPG Group	13,93	5,93%
KPN	10,64	4,99%
Fortis	10,13	4,97%

Fortis	27097258
KPN	22219308
Aegon	18246236
ING	16188474
Ahold	15443266

Dalers:

Laagste omzet:

Ahold	7,68	-5,60%
Wereldhave	7,52	-4,08%
TomTom	16,81	-4,05%
Arcadis	7,27	-3,84%
Qurius	0,59	-3,28%

Van Lanschot...	240
Tele Atlas	285
Hunter Douglas...	4908
Telegraaf	8370
Brunel Internatio...	8747

AEX	405,38	1,29%
AMX	564,74	2,03%
BEL	3.144,82	2,81%
BSE 20	14.942,28	5,94%
CAC 40	4.408,74	1,88%
DAX	6.536,09	1,45%
Dow Jones	11.583,44	-0,16%
FTSE	5.449,90	1,60%
HangSeng	23.134,55	2,69%

Jakarta	2.225,84	0,59%
KLSE	1.139,41	2,69%
Nasdaq	2.306,41	0,11%
Nikkei	13.312,93	0,97%
S&P	1.278,76	0,14%
Shanghai	2.837,85	-0,29%
Straits T	2.978,98	3,06%
Taiwan	7.309,83	3,46%
Thailand	2.978,98	3,06%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,28	4,82%
Ahold	7,68	-5,60%
Akzo nobel	43,64	0,93%
Arcelor ...	50,70	-0,98%
ASML	14,79	0,00%
Corio	53,65	-0,59%
Corporat...	10,74	6,65%
DSM	34,82	-2,16%
Elsevier	10,09	0,80%
Fortis	10,13	4,97%