LINCARE koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: LINCARE

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080722	31.93
20080721	30.43
20080718	30.05
20080717	30.27
20080716	30.20
20080715	29.51
20080714	29.09
20080711	28.90
20080710	28.79
20080709	27.86
20080708	27.74
20080707	27.70
20080704	27.67
20080702	27.84
20080701	28.87
20080625	26.93
20080624	26.55
20080623	27.09
20080620	27.21
20080618	26.74
20080616	27.62
20080613	28.01
20080612	27.59
20080611	26.90
20080610	26.83
20080609	26.41
20080606	26.57
20080605	27.25
20080604	26.69
20080603	26.17
20080530	26.06
20080529	25.90
20080528	25.98
20080527	25.91
20080526	25.87
20080523	25.87
20080522	26.15
20080521	25.73
20080520	25.77
20080519	25.85
20080516	25.95
20080513	25.62
20080508	25.52
20080507	25.22
20080402	28.37
20080311	30.86
20080310	30.86
20080307	30.86
20080306	30.86
20080304	32.05
20080228	33.06
20080227	33.36
20080222	33.39
20080220	33.22
20080219	33.20
20080215	33.28
20080214	33.25
20080206	33.94
20080204	33.57
20080129	33.11
20080123	33.97
20080122	33.66
20080118	34.14
20080117	34.84
20080115	34.38
20080114	34.94
20080111	34.46
20080110	35.00
20080109	34.70
20080108	34.56
20080107	34.91
20080104	34.69
20080103	34.90
20080102	34.96
20080101	35.16
20071231	35.16
20071228	35.39
20071227	35.48
20071224	36.19
20071221	36.33
20071220	36.00
20071219	35.54
20071218	36.90
20071217	37.63
20071214	37.26
20071212	36.74
20071211	35.93
20071210	35.58
20071207	35.39
20071206	35.61
20071205	35.18
20071204	34.55
20071203	33.83
20071130	34.19
20071129	34.69
20071128	34.40
20071127	34.24
20071126	34.87
20071123	35.27
20071121	34.81
20071120	34.72
20071119	35.32
20071116	35.55
20071115	35.79
20071114	35.83
20071113	35.93
20071112	35.83
20071109	34.99
20071108	34.79
20071107	34.51
20071106	35.32
20071105	35.10
20071102	35.04
20071101	35.03
20071031	34.77
20071030	34.47
20071029	34.05
20071026	33.48
20071025	33.62
20071024	34.99
20071023	35.00
20071022	34.43
20071019	34.52
20071018	34.45
20071017	35.12
20071016	33.00
20071015	33.82
20071012	33.81
20071011	34.96
20071010	35.26
20071009	35.61
20071008	35.43
20071005	36.05
20071004	36.41
20071003	36.67
20071002	37.04
20071001	36.64
20070928	36.65
20070927	36.80
20070926	36.76
20070925	36.01
20070924	36.49
20070921	36.70
20070920	36.00
20070919	36.50
20070918	36.59
20070917	36.12
20070914	36.02
20070913	35.81
20070912	35.55
20070911	35.97
20070910	35.95
20070907	35.95
20070906	35.67
20070905	35.90
20070904	35.97
20070831	35.99
20070830	35.99
20070829	36.18
20070828	35.85
20070827	36.66
20070824	37.08
20070823	36.63
20070822	36.61
20070821	36.00
20070820	36.07
20070817	35.99
20070816	36.06
20070815	35.60
20070814	35.83
20070813	35.76
20070810	35.05
20070809	33.36
20070808	34.69
20070807	35.82
20070806	35.84
20070803	35.43
20070802	36.20
20070801	36.11
20070731	35.69
20070730	36.64
20070727	36.76
20070726	37.00
20070725	38.30
20070724	39.66
20070723	39.56
20070720	40.00
20070719	40.38
20070718	40.36
20070717	40.31
20070716	40.13
20070713	40.35
20070712	40.05
20070711	40.17
20070710	39.86
20070709	39.92
20070706	40.16
20070705	40.15
20070703	39.98
20070702	40.00

Datum	Slot
20070629	39.85
20070628	40.34
20070627	40.30
20070626	39.93
20070625	39.50
20070622	39.28
20070621	40.04
20070620	39.64
20070619	39.70
20070618	39.45
20070615	38.83
20070614	39.08
20070613	39.55
20070612	39.32
20070611	39.29
20070608	39.13
20070607	39.12
20070606	39.72
20070605	39.84
20070604	40.57
20070601	40.42
20070531	40.09
20070530	39.37
20070529	39.48
20070525	39.38
20070524	39.23
20070523	39.36
20070522	39.34
20070521	38.47
20070518	37.59
20070517	39.03
20070516	39.00
20070515	38.69
20070514	38.62
20070511	38.80
20070510	38.42
20070509	39.35
20070508	39.39
20070507	39.31
20070504	39.48
20070503	39.34
20070502	39.41
20070501	39.50
20070430	39.44
20070427	39.39
20070426	39.27
20070425	39.23
20070424	38.79
20070423	38.35
20070420	38.57
20070419	38.48
20070418	38.82
20070417	38.69
20070416	38.58
20070413	38.52
20070412	38.58
20070411	38.23
20070410	38.17
20070409	38.13
20070405	38.00
20070404	37.78
20070403	37.52
20070402	36.76
20070330	36.65
20070329	36.79
20070328	37.20
20070327	37.37
20070326	37.50
20070323	37.72
20070322	37.74
20070321	37.55
20070320	37.22
20070319	37.20
20070316	36.87
20070315	37.18
20070314	36.71
20070313	36.92
20070312	37.09
20070309	37.04
20070308	37.18
20070307	37.00
20070306	37.09
20070305	38.36
20070302	38.30
20070301	38.99
20070228	39.05
20070227	39.24
20070226	39.55
20070223	39.46
20070222	39.63
20070221	39.52
20070220	39.50
20070216	40.00
20070215	39.82
20070214	39.51
20070213	39.36
20070212	39.55
20070209	39.68
20070208	39.93
20070207	39.70
20070206	39.71
20070205	39.65
20070202	39.80
20070201	39.71
20070131	39.35
20070130	39.60
20070129	39.98
20070126	40.02
20070125	40.38
20070124	40.86
20070123	40.69
20070122	40.69
20070119	41.87
20070118	41.33
20070117	41.50
20070116	41.39
20070112	41.07
20070111	40.86
20070110	40.10
20070109	40.15
20070108	39.96
20070105	39.93
20070104	40.61
20070103	40.19
20061229	39.84
20061228	40.37
20061227	40.51
20061226	40.39
20061222	40.30
20061221	40.53
20061220	39.81
20061219	39.56
20061218	39.49
20061215	38.93
20061214	39.30
20061213	38.91
20061212	39.35
20061211	39.24
20061208	39.52
20061207	38.59
20061206	38.55
20061205	38.29
20061204	37.75
20061201	37.26
20061130	37.67
20061129	36.85
20061128	35.92
20061127	36.17
20061124	35.96
20061122	35.95
20061121	36.18
20061120	35.64
20061117	36.25
20061116	35.85
20061115	36.05
20061114	35.24
20061113	35.24
20061110	34.89
20061109	34.78
20061108	35.02
20061107	35.36
20061106	35.26
20061103	34.81
20061102	35.18
20061101	32.50
20061031	33.56
20061030	34.34
20061027	34.52
20061026	34.50
20061025	34.30
20061024	34.59
20061023	35.66
20061020	35.40
20061019	35.31
20061018	35.17
20061017	34.64
20061016	34.75
20061013	34.33
20061012	34.50
20061011	34.15
20061010	34.02
20061009	34.38
20061006	34.58
20061005	35.03
20061004	34.54
20061003	34.07
20061002	34.34
20060929	34.64
20060928	35.05
20060927	35.03
20060926	35.29
20060925	35.31
20060922	34.92
20060921	35.07
20060920	35.79
20060919	35.12
20060918	35.25
20060915	36.02
20060914	37.48
20060913	38.06

Datum	Slot
20060912	38.46
20060911	38.00
20060908	38.18
20060907	37.40
20060906	37.51
20060905	37.15
20060901	37.29
20060831	37.03
20060830	36.66
20060829	36.44
20060828	36.31
20060825	36.35
20060824	36.19
20060823	35.99
20060822	36.06
20060821	36.19
20060818	36.12
20060817	35.99
20060816	35.62
20060815	35.39
20060814	35.50
20060811	35.68
20060810	35.62
20060809	35.06
20060808	35.42
20060807	35.74
20060804	35.71
20060803	35.43
20060802	35.57
20060801	34.72
20060731	34.81
20060728	35.16
20060727	36.78
20060726	36.93
20060725	37.23
20060724	38.93
20060721	38.11
20060720	37.83
20060719	37.79
20060718	37.47
20060717	37.00
20060714	36.90
20060713	37.17
20060712	37.21
20060711	37.51
20060710	37.61
20060707	37.49
20060706	37.77
20060705	37.67
20060703	37.83
20060630	37.84
20060629	37.85
20060628	37.53
20060627	37.59
20060626	37.38
20060623	37.00
20060622	36.81
20060621	37.42
20060620	36.66
20060619	36.83
20060616	37.13
20060615	37.36
20060614	37.33
20060613	37.33
20060612	37.64
20060609	37.76
20060608	37.89
20060607	37.86
20060606	37.89
20060605	37.66
20060602	37.69
20060601	37.90
20060531	37.30
20060530	37.17
20060526	37.59
20060525	38.00
20060524	38.06
20060523	38.00
20060522	38.51
20060519	38.86
20060518	38.78
20060517	38.38
20060516	38.46
20060515	38.06
20060512	38.18
20060511	38.16
20060510	38.52
20060509	38.46
20060508	38.56
20060505	38.65
20060504	38.68
20060503	38.33
20060502	38.59
20060501	39.01
20060428	39.53
20060427	39.71
20060426	40.00
20060425	40.51
20060424	39.08
20060421	38.93
20060420	38.97
20060419	38.55
20060418	38.53
20060417	38.66
20060413	38.44
20060412	38.23
20060411	38.35
20060410	38.33
20060407	38.88
20060406	38.93
20060405	39.24
20060404	39.22
20060403	38.91
20060331	38.96
20060330	39.03
20060329	38.75
20060328	39.09
20060327	39.25
20060324	38.64
20060323	38.53
20060322	38.75
20060321	38.40
20060320	38.21
20060317	38.61
20060316	39.30
20060315	40.11
20060314	39.98
20060313	40.00
20060310	40.15
20060309	39.87
20060308	39.70
20060307	39.45
20060306	39.57
20060303	39.99
20060302	40.07
20060301	40.01
20060228	40.90
20060227	41.53
20060224	41.27
20060223	41.56
20060222	41.48
20060221	41.57
20060217	42.24
20060216	42.11
20060215	42.18
20060214	41.92
20060213	41.65
20060210	41.55
20060209	40.95
20060208	41.22
20060207	39.98
20060206	40.53
20060203	41.40
20060202	41.52
20060201	42.60
20060131	42.26
20060130	42.31
20060127	42.89
20060126	42.34
20060125	41.56
20060124	41.78
20060123	41.46
20060120	42.13
20060119	42.88
20060118	42.76
20060117	42.56
20060113	42.88
20060112	42.46
20060111	43.08
20060110	43.18
20060109	43.39
20060106	43.45
20060105	43.39
20060104	43.60
20060103	42.83
20051230	41.91
20051229	42.52
20051228	42.43
20051227	42.09
20051223	41.82
20051222	41.62
20051221	41.68
20051220	41.39
20051219	41.38
20051216	41.74
20051215	42.24
20051214	42.89
20051213	42.95
20051212	42.87
20051209	42.97
20051208	42.78
20051207	42.86
20051206	43.10
20051205	43.29
20051202	43.94
20051201	43.97
20051130	42.93
20051129	43.21
20051128	42.97
20051125	44.01

Datum	Slot
20051123	44.24
20051122	44.07
20051121	44.39
20051118	43.99
20051117	43.96
20051116	43.30
20051115	43.18
20051114	43.45
20051111	43.68
20051110	43.62
20051109	43.64
20051108	43.42
20051107	43.50
20051104	44.34
20051103	43.82
20051102	41.86
20051101	41.61
20051031	40.85
20051028	40.25
20051027	39.89
20051026	40.72
20051025	41.24
20051024	40.98
20051021	40.47
20051020	39.27
20051019	39.76
20051018	38.56
20051017	39.00
20051014	39.86
20051013	38.84
20051012	39.80
20051011	40.58
20051010	40.37
20051007	39.82
20051006	39.46
20051005	39.72
20051004	40.82
20051003	42.03
20050930	41.05
20050929	42.42
20050928	41.74
20050927	42.28
20050926	41.20
20050923	41.25
20050922	40.77
20050921	40.95
20050920	40.62
20050919	41.68
20050916	42.61
20050915	42.74
20050914	42.91
20050913	43.19
20050912	43.49
20050909	43.57
20050908	42.47
20050907	43.16
20050906	43.30
20050902	42.49
20050901	43.27
20050831	42.26
20050830	42.09
20050829	42.61
20050826	42.33
20050825	43.11
20050824	42.92
20050823	43.06
20050822	43.35
20050819	43.84
20050818	43.16
20050817	43.44
20050816	43.44
20050815	43.60
20050812	43.84
20050811	44.04
20050810	43.24
20050809	43.15
20050808	42.90
20050805	43.13
20050804	43.02
20050803	42.32
20050802	42.38
20050801	40.62
20050729	40.34
20050728	40.33
20050727	39.72
20050726	39.54
20050725	39.31
20050722	39.85
20050721	38.14
20050720	39.95
20050719	41.58
20050718	41.10
20050715	41.05
20050714	41.50
20050713	41.30
20050712	41.59
20050711	41.62
20050708	41.50
20050707	41.17
20050706	41.47
20050705	41.33
20050701	41.23
20050630	40.90
20050629	42.42
20050628	43.06
20050627	42.90
20050624	42.92
20050623	43.81
20050622	43.96
20050621	44.17
20050620	44.06
20050617	44.04
20050616	44.05
20050615	44.23
20050614	44.15
20050613	44.09
20050610	43.37
20050609	44.26
20050608	44.19
20050607	43.91
20050606	43.60
20050603	43.34
20050602	43.05
20050601	44.05
20050531	43.96
20050527	44.39
20050526	44.79
20050525	44.27
20050524	44.68
20050523	45.20
20050520	45.29
20050519	45.54
20050518	45.92
20050517	44.93
20050516	43.90
20050513	42.73
20050512	43.05
20050511	43.57
20050510	43.63
20050509	43.14
20050506	42.52
20050505	42.59
20050504	42.63
20050503	42.74
20050502	42.32
20050429	42.68
20050428	42.19
20050427	42.88
20050426	41.88
20050425	42.06
20050422	41.57
20050421	42.04
20050420	41.97
20050419	42.68
20050418	44.47
20050415	44.56
20050414	44.30
20050413	43.72
20050412	44.01
20050411	43.64
20050408	43.73
20050407	44.34
20050406	44.43
20050405	43.91
20050404	43.68
20050401	44.06
20050331	44.23
20050330	41.43
20050329	42.26
20050328	42.54
20050324	41.71
20050323	41.72
20050322	41.55
20050321	41.76
20050318	41.37
20050317	41.43
20050316	40.60
20050315	40.85
20050314	40.86
20050311	40.00
20050310	41.27
20050309	41.52
20050308	41.60
20050307	41.59
20050304	40.90
20050303	39.80
20050302	40.03
20050301	40.58
20050228	40.58
20050225	40.81
20050224	40.12
20050223	39.40
20050222	38.64
20050218	39.47
20050217	39.91
20050216	39.96
20050215	39.46
20050214	39.42
20050211	39.71
20050210	39.17

Datum	Slot
20050209	38.62
20050208	39.49
20050207	40.90
20050204	41.24
20050203	40.59
20050202	41.05
20050201	40.51
20050131	41.50
20050128	41.00
20050127	41.10
20050126	40.31
20050125	40.14
20050124	40.85
20050121	40.97
20050120	41.27
20050119	41.18
20050118	40.92
20050114	40.73
20050113	41.63
20050112	42.39
20050111	41.42
20050110	41.29
20050107	41.35
20050106	40.67
20050105	40.98
20050104	40.87
20050103	41.41
20041231	42.65
20041230	42.32
20041229	42.10
20041228	41.85
20041227	42.06
20041223	42.05
20041222	42.03
20041221	41.75
20041220	41.67
20041217	41.82
20041216	38.41
20041215	39.18
20041214	39.32
20041213	39.44
20041210	38.36
20041209	38.61
20041208	38.07
20041207	38.21
20041206	38.12
20041203	37.72
20041202	38.50
20041201	38.35
20041130	38.59
20041129	37.63
20041126	37.93
20041124	37.94
20041123	37.65
20041122	37.73
20041119	37.22
20041118	37.20
20041117	37.02
20041116	36.68
20041115	36.97
20041112	37.45
20041111	37.71
20041110	37.43
20041109	37.63
20041108	37.25
20041105	37.52
20041104	37.55
20041103	37.55
20041102	36.51
20041101	36.29
20041029	36.76
20041028	37.00
20041027	37.24
20041026	36.83
20041025	36.48
20041022	35.93
20041021	36.27
20041020	36.40
20041019	35.65
20041018	36.25
20041015	35.63
20041014	35.92
20041013	36.99
20041012	31.31
20041011	30.60
20041008	30.35
20041007	30.09
20041006	30.57
20041005	30.32
20041004	30.25
20041001	29.99
20040930	29.71
20040929	29.98
20040928	30.03
20040927	29.67
20040924	30.30
20040923	29.41
20040922	28.93
20040921	29.75
20040920	29.87
20040917	30.18
20040916	30.04
20040915	29.75
20040914	29.88
20040913	29.90
20040910	30.04
20040909	30.32
20040908	30.97
20040907	31.14
20040903	31.54
20040902	31.31
20040901	31.60
20040831	32.14
20040830	31.88
20040827	33.00
20040826	32.70
20040825	32.46
20040824	31.98
20040823	32.60
20040820	32.37
20040819	32.16
20040818	32.22
20040817	31.94
20040816	32.05
20040813	31.51
20040812	31.88
20040811	32.24
20040810	31.59
20040809	31.10
20040806	31.07
20040805	31.25
20040804	31.40
20040803	31.56
20040802	32.12
20040730	31.94
20040729	31.93
20040728	32.03
20040727	31.76
20040726	33.31
20040723	33.34
20040722	33.61
20040721	33.36
20040720	33.02
20040719	33.12
20040716	33.00
20040715	32.59
20040714	32.07
20040713	31.46
20040712	31.19
20040709	31.46
20040708	31.17
20040707	31.62
20040706	31.39
20040702	31.73
20040701	31.72
20040630	32.86
20040629	32.88
20040628	33.39
20040625	33.39
20040624	33.31
20040623	33.32
20040622	32.94
20040621	33.01
20040618	33.19
20040617	33.62
20040616	33.85
20040615	33.86
20040614	33.54
20040610	33.64
20040609	33.46
20040608	33.23
20040607	33.49
20040604	33.11
20040603	33.25
20040602	33.33
20040601	34.01
20040528	33.61
20040527	34.25
20040526	34.51
20040525	34.72
20040524	34.64
20040521	34.41
20040520	34.00
20040519	34.29
20040518	34.70
20040517	34.69
20040514	35.09
20040513	34.90
20040512	34.25
20040511	34.49
20040510	34.43
20040507	34.32
20040506	33.60
20040505	34.11
20040504	34.33
20040503	34.49
20040430	34.62
20040429	33.77
20040428	34.14
20040427	34.45

» 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%
Hagemeyer