DENTSPLY koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: DENTSPLY

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040426	49.06
20040423	48.98
20040422	48.58
20040421	46.72
20040420	45.83
20040419	46.88
20040416	46.78
20040415	46.45
20040414	46.72
20040413	46.20
20040412	46.75
20040408	46.30
20040407	46.78
20040406	46.70
20040405	46.94
20040402	46.29
20040401	45.48
20040331	44.33
20040330	44.21
20040329	44.11
20040326	43.59
20040325	43.94
20040324	43.13
20040323	43.15
20040322	43.29
20040319	43.08
20040318	43.69
20040317	44.14
20040316	43.62
20040315	43.76
20040312	44.37
20040311	43.60
20040310	43.96
20040309	44.15
20040308	43.92
20040305	45.00
20040304	44.70
20040303	44.75
20040302	44.19
20040301	44.74
20040227	43.90
20040226	43.90
20040225	43.10
20040224	43.03
20040223	42.79
20040220	42.92
20040219	41.97
20040218	42.75
20040217	44.09
20040213	43.58
20040212	43.92
20040211	44.25
20040210	43.60
20040209	43.13
20040206	43.38
20040205	42.91
20040204	43.15
20040203	43.49
20040202	42.60
20040130	42.01
20040129	43.78
20040128	42.90
20040127	43.67
20040126	44.37
20040123	43.30
20040122	43.25
20040121	43.00
20040120	42.70
20040116	43.05
20040115	42.80
20040114	42.80
20040113	43.05
20040112	43.47
20040109	43.97
20040108	44.05
20040107	43.77
20040106	44.00
20040105	43.93
20040102	44.67
20031231	45.17
20031230	45.12
20031229	45.06
20031226	43.98
20031224	44.08
20031223	44.19
20031222	43.90
20031219	43.69
20031218	44.30
20031217	44.45
20031216	44.43
20031215	44.28
20031212	44.93
20031211	45.25
20031210	44.98
20031209	44.82
20031208	45.49
20031205	44.90
20031204	45.55
20031203	45.91
20031202	45.80
20031201	45.87
20031128	45.03
20031126	44.82
20031125	44.90
20031124	44.00
20031121	43.08
20031120	42.64
20031119	42.42
20031118	42.54
20031117	43.60
20031114	43.54
20031113	44.65
20031112	44.68
20031111	44.39
20031110	44.13
20031107	44.03
20031106	44.15
20031105	44.04
20031104	44.12
20031103	44.51
20031031	43.93
20031030	43.75
20031029	43.98
20031028	44.49
20031027	43.50
20031024	43.73
20031023	43.48
20031022	43.85
20031021	43.04
20031020	44.43
20031017	45.94
20031016	46.97
20031015	46.25
20031014	47.19
20031013	46.91
20031010	47.14
20031009	46.40
20031008	45.88
20031007	46.45
20031006	46.06
20031003	46.25
20031002	45.41
20031001	45.38
20030930	44.84
20030929	45.40
20030926	44.55
20030925	44.76
20030924	45.53
20030923	46.51
20030922	45.84
20030919	46.13
20030918	45.39
20030917	44.72
20030916	44.60
20030915	43.84
20030912	44.29
20030911	43.90
20030910	43.51
20030909	43.36
20030908	43.85
20030905	43.21
20030904	43.90
20030903	43.97
20030902	44.22
20030829	43.75
20030828	44.08
20030827	43.07
20030826	43.21
20030825	42.97
20030822	42.69
20030821	44.09
20030820	42.96
20030819	43.16
20030818	43.49
20030815	42.80
20030814	42.91
20030813	42.65
20030812	42.33
20030811	42.00
20030808	41.97
20030807	41.85
20030806	41.98
20030805	41.94
20030804	42.64
20030801	42.73
20030731	43.53
20030730	44.44
20030729	43.99
20030728	43.84

Datum	Slot
20030725	43.95
20030724	42.99
20030723	43.70
20030722	44.19
20030721	43.03
20030718	43.62
20030717	42.72
20030716	44.00
20030715	44.70
20030714	44.20
20030711	43.82
20030710	42.63
20030709	42.61
20030708	42.88
20030707	42.38
20030703	41.02
20030702	41.02
20030701	41.12
20030630	40.96
20030627	40.43
20030626	40.38
20030625	39.76
20030624	40.00
20030623	39.98
20030620	40.30
20030619	39.60
20030618	40.33
20030617	40.23
20030616	40.49
20030613	39.18
20030612	40.23
20030611	40.23
20030610	39.23
20030609	38.65
20030606	38.20
20030605	38.82
20030604	38.74
20030603	37.90
20030602	37.70
20030530	37.42
20030529	37.12
20030528	37.05
20030527	37.26
20030523	36.57
20030522	37.11
20030521	36.18
20030520	35.34
20030519	35.11
20030516	35.91
20030515	35.70
20030514	35.60
20030513	36.11
20030512	36.83
20030509	36.56
20030508	35.86
20030507	36.39
20030506	36.76
20030505	36.53
20030502	36.70
20030501	36.75
20030430	37.35
20030429	36.69
20030428	36.96
20030425	36.43
20030424	36.39
20030423	37.00
20030422	34.28
20030421	33.01
20030417	32.98
20030416	33.79
20030415	34.96
20030414	34.89
20030411	35.01
20030410	35.57
20030409	35.22
20030408	35.37
20030407	34.77
20030404	34.68
20030403	34.88
20030402	35.26
20030401	34.67
20030331	34.79
20030328	35.16
20030327	35.02
20030326	35.43
20030325	35.84
20030324	35.28
20030321	36.08
20030320	35.17
20030319	35.43
20030318	35.47
20030317	35.28
20030314	34.08
20030313	33.65
20030312	33.24
20030311	33.91
20030310	34.07
20030307	34.83
20030306	34.80
20030305	35.73
20030304	35.13
20030303	34.57
20030228	34.88
20030227	34.86
20030226	33.83
20030225	35.00
20030224	34.39
20030221	34.51
20030220	34.52
20030219	33.40
20030218	33.29
20030214	32.74
20030213	32.77
20030212	33.01
20030211	32.75
20030210	32.95
20030207	32.70
20030206	32.95
20030205	32.96
20030204	33.14
20030203	33.60
20030131	33.58
20030130	33.27
20030129	33.74
20030128	33.60
20030127	33.73
20030124	34.15
20030123	35.28
20030122	35.43
20030121	35.74
20030117	35.73
20030116	36.25
20030115	36.37
20030114	36.71
20030113	36.50
20030110	36.75
20030109	36.73
20030108	35.84
20030107	36.21
20030106	37.41
20030103	37.30
20030102	37.48
20021231	37.20
20021230	36.78
20021227	36.99
20021226	38.01
20021224	38.29
20021223	38.49
20021220	37.99
20021219	37.00
20021218	36.25
20021217	36.52
20021216	36.68
20021213	36.50
20021212	36.82
20021211	36.97
20021210	35.41
20021209	35.22
20021206	35.25
20021205	33.76
20021204	33.13
20021203	33.09
20021202	32.88
20021129	33.55
20021127	32.24
20021126	32.27
20021125	33.05
20021122	33.70
20021121	32.15
20021120	34.65
20021119	34.52
20021118	35.52
20021115	36.76
20021114	36.15
20021113	36.23
20021112	36.07
20021111	35.49
20021108	36.21
20021107	36.59
20021106	36.98
20021105	37.15
20021104	37.00
20021101	38.05
20021031	36.92
20021030	36.86
20021029	37.19
20021028	37.67
20021025	38.93
20021024	38.67
20021023	38.85
20021022	39.17
20021021	42.85
20021018	42.39
20021017	42.30
20021016	41.30
20021015	40.99
20021014	41.10
20021011	40.99
20021010	40.90
20021009	41.87

Datum	Slot
20021008	42.03
20021007	41.55
20021004	41.51
20021003	41.53
20021002	40.88
20021001	40.68
20020930	40.17
20020927	40.24
20020926	40.19
20020925	39.47
20020924	38.63
20020923	39.43
20020920	39.40
20020919	39.46
20020918	40.63
20020917	40.04
20020916	40.47
20020913	40.05
20020912	40.18
20020911	41.30
20020910	40.95
20020909	40.07
20020906	39.59
20020905	39.63
20020904	39.99
20020903	39.36
20020830	39.67
20020829	39.93
20020828	40.40
20020827	40.80
20020826	40.88
20020823	40.38
20020822	41.90
20020821	42.61
20020820	42.89
20020819	42.81
20020816	41.59
20020815	42.15
20020814	42.11
20020813	40.52
20020812	40.74
20020809	40.40
20020808	40.91
20020807	39.54
20020806	38.93
20020805	38.20
20020802	38.70
20020801	39.16
20020731	39.64
20020730	38.96
20020729	38.99
20020726	36.75
20020725	36.84
20020724	35.79
20020723	33.72
20020722	31.27
20020719	31.80
20020718	33.12
20020717	34.69
20020716	33.60
20020715	33.90
20020712	34.13
20020711	33.70
20020710	33.77
20020709	35.15
20020708	35.47
20020705	36.18
20020703	34.74
20020702	35.16
20020701	36.13
20020628	36.91
20020627	36.87
20020626	35.98
20020625	36.11
20020624	37.00
20020621	38.25
20020620	39.04
20020619	38.42
20020618	38.11
20020617	38.38
20020614	37.98
20020613	36.35
20020612	36.81
20020611	37.26
20020610	38.38
20020607	38.30
20020606	37.90
20020605	38.48
20020604	38.25
20020603	39.18
20020531	40.06
20020530	40.26
20020529	39.48
20020528	39.74
20020524	39.93
20020523	39.10
20020522	38.85
20020521	38.90
20020520	38.88
20020517	39.04
20020516	38.83
20020515	39.20
20020514	39.78
20020513	37.93
20020510	37.80
20020509	37.91
20020508	39.35
20020507	38.85
20020506	39.58
20020503	39.81
20020502	39.84
20020501	39.61
20020430	39.67
20020429	39.12
20020426	38.55
20020425	38.30
20020424	38.84
20020423	38.65
20020422	38.21
20020419	39.06
20020418	39.00
20020417	38.72
20020416	39.81
20020415	39.33
20020412	39.73
20020411	39.42
20020410	39.17
20020409	38.75
20020408	38.24
20020405	36.69
20020404	36.79
20020403	36.00
20020402	36.38
20020401	36.59
20020328	37.06
20020327	37.25
20020326	36.72
20020325	35.25
20020322	35.62
20020321	35.33
20020320	34.89
20020319	35.21
20020318	35.01
20020315	34.04
20020314	34.05
20020313	33.68
20020312	33.37
20020311	33.50
20020308	33.65
20020307	33.52
20020306	33.81
20020305	34.00
20020304	34.01
20020301	33.28
20020228	33.17
20020227	34.01
20020226	33.91
20020225	34.02
20020222	34.02
20020221	33.80
20020220	33.74
20020219	32.67
20020215	33.22
20020214	33.40
20020213	33.47
20020212	32.63
20020211	32.70
20020208	33.05
20020207	33.10
20020206	32.90
20020205	33.01
20020204	32.89
20020201	33.44
20020131	49.45
20020130	49.55
20020129	49.85
20020128	50.61
20020125	50.67
20020124	50.10
20020123	50.46
20020122	50.50
20020118	50.97
20020117	51.12
20020116	51.14
20020115	50.89
20020114	50.53
20020111	50.69
20020110	50.68
20020109	50.30
20020108	50.17
20020107	50.20
20020104	50.10
20020103	50.08
20020102	49.99
20011231	50.20
20011228	50.75
20011227	49.37
20011226	48.98
20011224	49.20
20011221	49.90

Datum	Slot
20011220	49.04
20011219	49.53
20011218	47.89
20011217	47.19
20011214	46.99
20011213	47.16
20011212	46.75
20011211	47.20
20011210	47.20
20011207	47.64
20011206	48.13
20011205	48.30
20011204	47.35
20011203	46.90
20011130	46.57
20011129	46.50
20011128	45.66
20011127	45.88
20011126	45.72
20011123	44.98
20011121	44.76
20011120	44.72
20011119	43.67
20011116	43.21
20011115	43.75
20011114	43.64
20011113	44.05
20011112	44.11
20011109	44.32
20011108	43.78
20011107	45.37
20011106	45.87
20011105	45.60
20011102	45.35
20011101	45.70
20011031	44.99
20011030	44.39
20011029	45.39
20011026	45.70
20011025	45.33
20011024	45.40
20011023	46.34
20011022	44.85
20011019	44.95
20011018	44.81
20011017	44.40
20011016	45.72
20011015	44.54
20011012	44.65
20011011	45.00
20011010	44.50
20011009	43.95
20011008	44.53
20011005	45.27
20011004	46.08
20011003	46.35
20011002	45.57
20011001	45.65
20010928	45.94
20010927	44.59
20010926	42.34
20010925	41.09
20010924	41.05
20010921	40.11
20010920	43.43
20010919	45.25
20010918	45.12
20010917	46.35
20010910	47.15
20010907	47.00
20010906	46.46
20010905	46.00
20010904	45.00
20010831	44.62
20010830	45.05
20010829	45.05
20010828	45.34
20010827	45.07
20010824	44.95
20010823	44.93
20010822	44.91
20010821	44.51
20010820	43.94
20010817	43.51
20010816	43.66
20010815	43.88
20010814	44.00
20010813	43.90
20010810	42.92
20010809	42.59
20010808	42.69
20010807	43.02
20010806	42.92
20010803	43.31
20010802	43.30
20010801	43.45
20010731	44.30
20010730	44.13
20010727	43.95
20010726	42.90
20010725	42.31
20010724	42.41
20010723	44.73
20010720	44.75
20010719	44.48
20010718	43.74
20010717	43.99
20010716	43.04
20010713	43.70
20010712	43.51
20010711	42.74
20010710	43.25
20010709	43.83
20010706	44.45
20010705	45.15
20010703	44.72
20010702	45.61
20010629	44.35
20010628	44.85
20010627	44.40
20010626	44.16
20010625	44.52
20010622	45.28
20010621	45.46
20010620	46.18
20010619	45.25
20010618	45.45
20010615	46.07
20010614	45.45
20010613	45.55
20010612	44.68
20010611	45.52
20010608	45.44
20010607	45.25
20010606	44.91
20010605	45.75
20010604	45.08
20010601	44.49
20010531	44.04
20010530	41.93
20010529	42.79
20010525	42.42
20010524	42.06
20010523	41.45
20010522	42.72
20010521	42.39
20010518	41.72
20010517	41.78
20010516	41.55
20010515	40.95
20010514	40.77
20010511	41.00
20010510	41.85
20010509	42.02
20010508	42.05
20010507	42.01
20010504	41.71
20010503	40.61
20010502	39.99
20010501	39.84
20010430	39.18
20010427	39.25
20010426	39.08
20010425	39.40
20010424	38.36
20010423	37.98
20010420	37.00
20010419	37.13
20010418	36.99
20010417	37.43
20010416	37.15
20010412	36.88
20010411	36.54
20010410	37.50
20010409	37.22
20010406	36.66
20010405	37.56
20010404	36.56
20010403	36.00
20010402	36.38
20010330	36.50
20010329	36.25
20010328	34.31
20010327	35.00
20010326	34.81
20010323	35.13
20010322	34.00
20010321	34.88
20010320	36.56
20010319	36.50
20010316	36.13
20010315	36.50
20010314	36.94
20010313	37.50
20010312	37.44
20010309	37.38
20010308	38.00
20010307	38.00
20010306	39.06
20010305	38.31

Datum	Slot
20010302	38.13
20010301	37.56
20010228	37.63
20010227	37.19
20010226	37.81
20010223	37.50
20010222	37.31
20010221	38.13
20010220	38.25
20010216	38.00
20010215	38.63
20010214	38.13
20010213	37.75
20010212	37.50
20010209	36.56
20010208	36.38
20010207	36.31
20010206	35.75
20010205	36.06
20010202	35.61
20010201	35.63
20010131	34.56
20010130	36.05
20010129	36.00
20010126	36.48
20010125	35.31
20010124	35.27
20010123	35.75
20010122	36.38
20010119	35.50
20010118	35.13
20010117	34.50
20010116	34.09
20010112	33.88
20010111	33.81
20010110	34.56
20010109	35.00
20010108	36.06
20010105	35.00
20010104	34.63
20010103	37.00
20010102	39.00
20001229	39.13
20001228	42.63
20001227	40.50
20001226	38.19
20001222	38.25
20001221	36.81
20001220	37.06
20001219	39.00
20001218	38.00
20001215	37.25
20001214	36.88
20001213	37.44
20001212	36.88
20001211	37.56
20001208	38.06
20001207	36.69
20001206	37.69
20001205	35.69
20001204	38.00
20001201	37.81
20001130	36.19
20001129	34.94
20001128	34.13
20001127	35.00
20001124	35.56
20001122	35.50
20001121	35.06
20001120	34.50
20001117	34.19
20001116	34.00
20001115	34.88
20001114	35.00
20001113	33.77
20001110	35.13
20001109	36.31
20001108	36.31
20001107	36.19
20001106	35.75
20001103	35.13
20001102	35.06
20001101	34.81
20001031	34.69
20001030	35.81
20001027	36.19
20001026	35.81
20001025	35.88
20001024	34.25
20001023	34.94
20001020	35.06
20001019	32.83
20001018	32.75
20001017	33.38
20001016	31.69
20001013	31.44
20001012	32.88
20001011	32.88
20001010	33.50
20001009	34.38
20001006	33.81
20001005	35.19
20001004	34.56
20001003	34.94
20001002	34.88
20000929	34.94
20000928	35.05
20000927	35.06
20000926	35.06
20000925	35.06
20000922	35.75
20000921	36.13
20000920	35.56
20000919	35.44
20000918	34.45
20000915	34.63
20000914	35.00
20000913	34.41
20000912	34.13
20000911	35.69
20000908	36.50
20000907	34.38
20000906	34.50
20000905	33.69
20000901	35.06
20000831	33.38
20000830	32.63
20000829	33.81
20000828	34.06
20000825	34.38
20000824	36.19
20000823	35.59
20000822	36.50
20000821	37.00
20000818	36.13
20000817	35.75
20000816	35.50
20000815	35.50
20000814	35.25
20000811	35.50
20000810	35.75
20000809	36.00
20000808	36.73
20000807	36.63
20000804	36.81
20000803	35.25
20000802	35.44
20000801	34.56
20000731	33.81
20000728	34.00
20000727	34.00
20000726	33.19
20000725	33.06
20000724	33.00
20000721	33.00
20000720	32.13
20000719	31.94
20000718	32.44
20000717	32.69
20000714	31.92
20000713	32.50
20000712	33.19
20000711	33.06
20000710	33.19
20000707	31.50
20000706	31.12
20000705	29.81
20000703	30.25
20000630	30.81
20000629	31.81
20000628	31.37
20000627	29.81
20000626	31.00
20000623	31.37
20000622	31.69
20000621	31.62
20000620	31.69
20000619	31.75
20000616	31.05
20000615	31.31
20000614	31.00
20000613	30.94
20000612	30.87
20000609	31.06
20000608	31.06
20000607	30.62
20000606	31.19
20000605	30.94
20000602	30.87
20000601	30.81
20000531	30.69
20000530	31.31
20000526	31.31
20000525	31.06
20000524	30.75
20000523	30.50
20000522	30.00
20000519	31.25
20000518	31.12
20000517	31.81

« minder «

Stijgers:

Hoogste omzet:

BAM groep	11,91	10,58%
Wavin	5,57	5,49%
Aalberts	10,49	3,55%
USG Peopl...	12,34	3,18%
Wessanen	6,46	2,70%

Ahold	3867012
BAM groep	3777036
Logicacmg	1367983
OCE	1139029
SNS Reaal	1137841

Dalers:

Laagste omzet:

Vopak	38,99	-5,68%
Ahold	8,33	-4,09%
Wereldhave	7,52	-4,08%
Macintosh	11,92	-4,03%
Arcadis	7,27	-3,84%

Van Lanschot...	1
Innoconcepts...	52
Grontmij	126
Exact	190
Brunel Internatio...	285

AEX	404,73	-0,34%
AMX	575,50	-0,09%
BEL	3.023,83	-0,32%
BSE 20	2.138,51	0,35%
CAC 40	4.347,81	-0,58%
DAX	6.275,16	-0,73%
Dow Jones	11.502,51	0,79%
FTSE	5.505,00	-0,42%
HangSeng	20.983,81	-2,24%

Jakarta	12.768,25	0,12%
KLSE	2.695,64	-0,35%
Nasdaq	2.382,46	0,87%
Nikkei	1.073,24	0,52%
S&P	1.281,66	0,80%
Shanghai	2.350,14	0,34%
Straits T	2.695,64	-0,35%
Taiwan	6.964,60	0,00%
Thailand	7.033,37	-0,67%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,77	-0,35%
Ahold	8,33	-4,09%
Akzo nobel	40,65	-1,29%
Arcelor ...	52,71	0,84%
ASML	16,39	1,05%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	37,78	1,53%
Elsevier	11,08	-0,54%
Fortis	8,98	-0,55%