Eriks Groep koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Eriks Groep

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080516	49.76
20080515	49.90
20080513	49.75
20080512	49.12
20080509	48.30
20080508	49.15
20080507	50.13
20080505	47.22
20080502	47.20
20080501	47.20
20080430	47.20
20080429	47.40
20080428	47.00
20080425	46.22
20080424	45.49
20080423	45.91
20080422	46.18
20080421	46.21
20080418	46.09
20080417	46.23
20080416	46.09
20080415	45.54
20080414	45.00
20080411	46.27
20080410	47.49
20080409	48.99
20080408	48.97
20080407	49.05
20080405	49.70
20080403	49.15
20080401	47.45
20080331	45.90
20080328	45.70
20080325	45.90
20080321	43.95
20080320	43.95
20080319	43.15
20080318	44.20
20080317	43.95
20080314	45.32
20080313	44.92
20080305	47.00
20080304	47.25
20080303	47.19
20080229	47.00
20080228	49.00
20080227	51.00
20080226	50.51
20080225	47.14
20080222	46.60
20080221	46.69
20080219	43.87
20080215	41.88
20080214	42.17
20080213	41.67
20080211	40.30
20080207	41.05
20080206	43.00
20080204	43.21
20080131	42.40
20080130	42.05
20080129	42.00
20080128	40.95
20080125	41.63
20080124	41.61
20080123	39.50
20080122	39.25
20080121	37.30
20080118	38.90
20080115	41.87
20080114	42.60
20080111	42.40
20080110	42.50
20080109	42.36
20080108	44.00
20080107	41.90
20080104	44.05
20080103	44.60
20080102	45.00
20080101	45.50
20071231	45.50
20071228	44.80
20071227	45.90
20071226	45.60
20071224	45.60
20071221	45.00
20071220	45.00
20071219	45.74
20071218	45.80
20071217	45.95
20071214	48.63
20071213	49.00
20071212	50.39
20071211	51.00
20071210	51.00
20071207	51.29
20071206	52.07
20071205	51.60
20071204	51.95
20071203	53.81
20071130	54.75
20071129	50.41
20071128	49.95
20071127	51.00
20071126	52.20
20071123	52.32
20071122	50.70
20071121	51.10
20071120	53.30
20071119	53.05
20071115	53.92
20071114	55.00
20071113	53.85
20071112	52.85
20071109	53.50
20071108	54.60
20071107	55.27
20071106	55.71
20071105	55.90
20071102	56.95
20071101	57.85
20071031	57.50
20071030	57.99
20071026	57.95
20071025	57.85
20071024	57.08
20071023	56.85
20071022	57.25
20071018	58.30
20071017	58.19
20071016	56.50
20071015	57.54
20071012	56.34
20071011	55.40
20071010	55.00
20071009	54.70
20071008	54.00
20071005	54.27
20071004	53.57
20071003	53.92
20071002	54.30
20071001	54.75
20070927	52.50
20070925	51.50
20070924	54.75
20070921	55.25
20070920	56.00
20070919	56.85
20070918	55.80
20070917	56.83
20070914	58.60
20070913	61.25
20070912	61.20
20070911	61.19
20070910	60.75
20070907	61.01
20070906	61.05
20070905	61.75
20070904	63.30
20070903	61.02
20070831	60.82
20070830	59.55
20070829	57.81
20070828	58.80
20070827	59.00
20070824	57.85
20070823	59.32
20070822	58.20
20070821	56.12
20070820	57.00
20070817	56.24
20070816	56.80
20070815	59.91
20070813	61.44
20070810	58.25
20070809	61.00
20070808	63.00
20070807	63.00
20070806	63.00
20070803	64.50
20070802	64.25
20070801	64.08
20070731	66.00
20070730	66.00
20070727	66.50
20070726	66.27
20070725	66.10
20070724	66.50
20070723	66.40
20070720	65.80
20070719	65.98
20070718	65.50
20070717	66.90
20070716	67.00
20070713	66.70
20070712	66.90
20070711	66.51
20070710	66.99
20070709	67.39
20070706	67.95

Datum	Slot
20070705	68.14
20070704	65.00
20070703	64.20
20070702	64.00
20070629	64.00
20070628	64.00
20070627	61.77
20070626	62.15
20070625	62.39
20070622	62.77
20070621	62.80
20070620	62.90
20070619	62.60
20070618	62.79
20070615	62.90
20070614	62.78
20070613	61.85
20070612	62.17
20070611	62.20
20070608	61.55
20070607	62.30
20070606	63.00
20070605	63.30
20070604	63.33
20070531	63.40
20070530	63.29
20070529	63.00
20070528	62.80
20070525	62.71
20070524	63.85
20070523	64.00
20070522	64.30
20070521	64.34
20070518	64.36
20070517	64.29
20070516	64.83
20070515	64.99
20070514	64.89
20070511	61.70
20070510	61.60
20070509	60.50
20070508	61.20
20070507	61.80
20070504	61.28
20070503	61.29
20070502	61.87
20070430	61.90
20070427	61.65
20070426	61.55
20070425	61.26
20070424	61.56
20070423	62.00
20070420	61.50
20070419	61.00
20070418	61.50
20070417	61.52
20070416	62.39
20070413	62.15
20070412	62.06
20070411	62.30
20070410	61.58
20070405	59.51
20070404	59.41
20070403	59.64
20070402	59.28
20070330	59.05
20070329	59.43
20070328	57.51
20070327	57.00
20070326	56.80
20070323	56.68
20070322	57.64
20070321	57.55
20070320	57.30
20070319	57.59
20070316	57.23
20070315	56.51
20070314	55.50
20070313	57.50
20070312	58.25
20070309	57.25
20070308	57.90
20070307	56.50
20070306	55.50
20070305	55.83
20070302	58.00
20070301	58.00
20070228	57.79
20070227	58.07
20070226	60.25
20070223	59.57
20070222	59.50
20070221	59.00
20070220	58.25
20070219	58.40
20070216	57.80
20070215	57.25
20070214	56.90
20070213	56.75
20070212	56.75
20070209	56.80
20070208	56.50
20070207	57.00
20070206	57.20
20070205	57.30
20070202	57.10
20070201	57.25
20070131	56.65
20070130	56.90
20070129	56.60
20070126	57.20
20070125	57.90
20070124	56.50
20070123	56.50
20070122	56.45
20070119	54.50
20070118	53.55
20070117	51.80
20070116	51.80
20070115	51.95
20070112	51.45
20070111	50.30
20070110	51.35
20070109	52.70
20070108	52.90
20070105	52.00
20070104	54.15
20070103	55.70
20070102	55.00
20061229	54.85
20061228	54.90
20061227	55.00
20061222	55.35
20061221	55.00
20061220	54.80
20061219	54.70
20061218	54.30
20061215	54.40
20061214	54.65
20061213	55.00
20061212	55.50
20061211	56.00
20061208	54.30
20061207	53.20
20061206	52.75
20061205	51.65
20061204	51.50
20061201	51.00
20061130	50.50
20061129	50.00
20061128	49.40
20061127	49.91
20061124	49.76
20061123	51.75
20061122	51.90
20061121	50.10
20061120	48.80
20061117	49.00
20061116	48.95
20061115	48.88
20061114	48.90
20061113	48.20
20061110	47.00
20061109	46.60
20061108	46.75
20061107	46.85
20061106	46.70
20061103	46.90
20061102	46.40
20061101	47.50
20061031	48.00
20061030	49.00
20061027	49.60
20061026	49.50
20061025	50.00
20061024	49.50
20061023	47.50
20061020	46.50
20061019	46.15
20061018	46.00
20061017	44.80
20061016	44.50
20061013	45.00
20061012	45.00
20061011	44.90
20061009	44.85
20061006	44.74
20061005	43.70
20061004	43.25
20061003	43.30
20061002	43.40
20060929	43.80
20060928	43.40
20060927	42.68
20060926	42.50
20060925	42.49
20060922	42.55
20060921	42.57
20060920	42.59
20060919	42.20

Datum	Slot
20060918	42.25
20060915	42.50
20060914	42.25
20060913	42.45
20060912	42.50
20060911	42.25
20060908	42.45
20060907	42.15
20060906	42.45
20060905	42.20
20060904	42.25
20060901	42.40
20060831	42.38
20060830	42.40
20060829	42.40
20060828	42.10
20060825	42.42
20060824	42.45
20060823	42.60
20060822	42.65
20060821	41.95
20060818	41.90
20060817	41.80
20060816	41.70
20060815	40.46
20060814	41.22
20060811	42.05
20060810	42.15
20060809	42.25
20060808	42.05
20060807	41.90
20060804	42.19
20060803	41.95
20060802	41.95
20060801	41.99
20060731	41.90
20060728	41.90
20060727	41.90
20060726	41.75
20060725	41.64
20060724	41.75
20060721	42.29
20060720	42.45
20060719	41.37
20060718	40.69
20060717	39.50
20060714	42.10
20060713	44.90
20060712	45.47
20060711	43.33
20060710	43.00
20060707	42.25
20060706	41.96
20060705	41.88
20060704	41.90
20060703	42.39
20060630	42.20
20060629	41.99
20060628	41.39
20060627	42.00
20060626	41.50
20060623	41.35
20060622	41.50
20060621	40.39
20060620	39.75
20060619	39.45
20060614	38.60
20060613	39.08
20060612	39.69
20060609	39.04
20060608	38.30
20060607	39.85
20060606	39.63
20060605	39.84
20060602	39.99
20060601	40.20
20060531	39.97
20060530	39.99
20060529	40.50
20060526	40.89
20060525	40.40
20060524	40.48
20060523	40.30
20060522	39.27
20060519	41.00
20060518	40.90
20060517	42.00
20060516	42.50
20060515	42.35
20060512	42.20
20060511	42.55
20060510	42.50
20060509	42.60
20060508	42.74
20060505	42.63
20060504	42.65
20060503	42.84
20060502	42.94
20060501	42.95
20060428	42.95
20060427	43.00
20060426	43.60
20060425	43.00
20060424	42.22
20060421	41.96
20060420	41.84
20060419	40.25
20060418	39.80
20060417	40.50
20060414	40.50
20060413	40.50
20060412	41.67
20060411	41.88
20060410	42.33
20060407	43.39
20060406	43.48
20060405	43.44
20060404	43.50
20060403	43.55
20060331	42.90
20060330	41.85
20060329	41.50
20060328	41.50
20060327	41.80
20060324	41.60
20060323	40.30
20060322	39.30
20060321	39.00
20060320	38.90
20060317	38.24
20060316	38.00
20060315	38.50
20060314	39.00
20060313	38.90
20060310	37.50
20060309	37.50
20060308	37.75
20060307	37.50
20060306	38.03
20060303	37.10
20060302	36.40
20060301	35.89
20060228	35.20
20060227	35.84
20060224	35.50
20060223	35.37
20060222	35.95
20060221	36.00
20060220	35.93
20060217	35.48
20060216	35.45
20060215	34.25
20060214	34.00
20060213	34.00
20060210	33.85
20060209	33.90
20060208	34.29
20060207	34.40
20060206	34.20
20060203	34.88
20060202	34.60
20060201	34.92
20060131	35.20
20060130	35.85
20060127	35.65
20060126	35.75
20060125	35.90
20060124	35.40
20060123	35.25
20060120	35.50
20060119	35.55
20060118	34.83
20060117	35.39
20060116	35.50
20060113	34.50
20060112	34.06
20060111	33.53
20060110	32.80
20060109	32.50
20060106	32.00
20060105	32.00
20060104	31.15
20060103	30.00
20060102	30.00
20051230	29.90
20051229	30.10
20051228	30.40
20051227	30.40
20051226	30.50
20051223	30.50
20051222	30.95
20051221	30.95
20051220	31.10
20051219	30.78
20051216	30.48
20051215	30.00
20051214	30.00
20051213	29.80
20051212	30.00
20051209	30.10

Datum	Slot
20051208	30.09
20051207	30.70
20051206	30.77
20051205	30.68
20051202	31.00
20051201	31.20
20051130	31.20
20051129	31.00
20051128	31.20
20051125	31.00
20051124	31.00
20051123	30.83
20051122	31.33
20051121	30.25
20051118	30.37
20051117	30.45
20051116	31.10
20051115	31.50
20051114	31.40
20051111	31.25
20051110	31.50
20051109	31.10
20051108	31.20
20051107	31.50
20051104	31.80
20051103	31.70
20051102	31.20
20051101	31.04
20051031	31.00
20051028	31.40
20051027	31.05
20051026	31.19
20051025	30.50
20051024	31.00
20051021	30.50
20051020	30.50
20051019	30.28
20051018	31.50
20051017	31.50
20051014	31.75
20051013	31.46
20051012	32.75
20051011	33.00
20051010	32.90
20051007	32.90
20051006	32.40
20051005	33.00
20051004	32.44
20051003	32.18
20050930	31.33
20050929	31.50
20050928	31.99
20050927	31.70
20050926	31.60
20050923	31.50
20050922	31.45
20050921	31.50
20050920	31.50
20050919	31.65
20050916	31.70
20050915	31.60
20050914	31.70
20050913	31.70
20050912	31.50
20050909	31.50
20050908	31.45
20050907	31.10
20050906	31.05
20050905	31.25
20050902	31.50
20050901	31.30
20050831	31.05
20050830	31.70
20050829	31.30
20050826	31.70
20050825	31.43
20050824	31.54
20050823	31.84
20050822	31.50
20050819	31.25
20050818	30.50
20050817	30.50
20050816	30.45
20050815	30.60
20050812	30.00
20050811	30.00
20050810	30.49
20050809	30.48
20050808	30.45
20050805	30.50
20050804	30.70
20050803	30.50
20050802	30.90
20050801	30.89
20050729	30.51
20050728	31.10
20050727	31.10
20050726	31.40
20050725	31.20
20050722	31.00
20050721	30.62
20050720	30.80
20050719	30.84
20050718	30.70
20050715	30.70
20050714	30.85
20050713	31.50
20050712	30.35
20050711	29.12
20050708	29.00
20050707	29.18
20050706	28.95
20050705	29.30
20050704	30.15
20050701	30.15
20050630	30.30
20050629	30.20
20050628	29.90
20050627	29.67
20050624	31.25
20050623	32.30
20050622	32.38
20050621	32.50
20050620	32.35
20050617	32.45
20050616	32.00
20050615	32.00
20050614	31.80
20050613	31.40
20050610	31.70
20050609	31.41
20050608	31.65
20050607	31.70
20050606	31.25
20050603	31.35
20050602	31.35
20050601	31.48
20050531	30.50
20050530	29.85
20050527	29.59
20050526	28.60
20050525	28.60
20050524	28.75
20050523	28.75
20050520	28.75
20050519	28.50
20050518	28.55
20050517	28.25
20050516	28.50
20050513	29.40
20050512	29.40
20050511	29.00
20050510	29.00
20050509	28.98
20050506	28.75
20050505	28.92
20050504	28.75
20050503	28.77
20050502	28.50
20050429	28.15
20050428	28.25
20050427	28.25
20050426	28.23
20050425	28.17
20050422	28.17
20050421	27.95
20050420	27.75
20050419	27.70
20050418	27.45
20050415	28.25
20050414	28.35
20050413	28.25
20050412	28.25
20050411	28.30
20050408	28.35
20050407	28.23
20050406	28.35
20050405	28.25
20050404	27.70
20050401	27.50
20050331	27.02
20050330	26.90
20050329	27.50
20050328	27.50
20050325	27.50
20050324	27.50
20050323	27.23
20050322	27.20
20050321	27.15
20050318	27.12
20050317	26.90
20050316	27.00
20050315	27.23
20050314	27.23
20050311	27.50
20050310	27.50
20050309	27.50
20050308	27.25
20050307	27.25
20050304	27.12

Datum	Slot
20050303	27.25
20050302	27.25
20050301	27.12
20050228	27.20
20050225	27.23
20050224	27.38
20050223	26.25
20050222	26.50
20050221	26.98
20050218	27.00
20050217	27.50
20050216	27.25
20050215	27.00
20050214	26.50
20050211	26.50
20050210	26.20
20050209	25.50
20050208	25.20
20050207	25.70
20050204	26.00
20050203	25.10
20050202	24.70
20050201	24.25
20050131	24.24
20050128	23.80
20050127	23.88
20050126	23.85
20050125	23.75
20050124	23.50
20050121	23.55
20050120	23.62
20050119	23.55
20050118	23.25
20050117	23.36
20050114	22.98
20050113	22.83
20050112	22.90
20050111	22.95
20050110	23.00
20050107	22.25
20050106	22.09
20050105	21.92
20050104	21.80
20050103	21.75
20041231	21.25
20041230	21.25
20041229	21.15
20041228	21.33
20041227	21.33
20041224	21.52
20041223	21.50
20041222	20.75
20041221	20.50
20041220	19.92
20041217	20.00
20041216	19.75
20041215	19.60
20041214	19.88
20041213	19.92
20041210	19.90
20041209	19.85
20041208	19.80
20041207	19.95
20041206	19.62
20041203	19.80
20041202	19.98
20041201	19.88
20041130	19.88
20041129	19.75
20041126	20.00
20041125	19.90
20041124	19.62
20041123	19.75
20041122	19.25
20041119	19.47
20041118	19.25
20041117	19.25
20041116	19.20
20041115	19.50
20041112	18.80
20041111	18.35
20041110	18.08
20041109	17.88
20041108	18.00
20041105	17.96
20041104	17.75
20041103	17.62
20041102	17.60
20041101	17.73
20041029	17.75
20041028	17.75
20041027	17.70
20041026	17.80
20041025	17.85
20041022	17.75
20041021	17.98
20041020	17.75
20041019	17.85
20041018	17.85
20041015	17.70
20041014	17.70
20041013	17.70
20041012	17.70
20041011	17.75
20041008	17.70
20041007	17.85
20041006	17.75
20041005	17.83
20041004	17.83
20041001	17.85
20040930	17.90
20040929	17.92
20040928	17.99
20040927	17.85
20040924	17.90
20040923	17.85
20040922	17.85
20040921	17.83
20040920	18.19
20040917	17.92
20040916	18.00
20040915	18.10
20040914	18.02
20040913	18.10
20040910	17.90
20040909	18.00
20040908	18.02
20040907	18.02
20040906	18.10
20040903	18.05
20040902	18.00
20040901	18.00
20040831	18.05
20040830	18.05
20040827	18.04
20040826	18.00
20040825	18.00
20040824	17.30
20040823	17.30
20040820	17.27
20040819	17.50
20040818	17.25
20040817	17.20
20040816	17.25
20040813	17.25
20040812	17.33
20040811	17.32
20040810	17.29
20040809	17.41
20040806	17.50
20040805	17.75
20040804	17.80
20040803	17.80
20040802	17.70
20040730	17.73
20040729	17.25
20040728	17.25
20040727	17.15
20040726	17.25
20040723	17.35
20040722	17.35
20040721	17.38
20040720	17.15
20040719	17.20
20040716	17.20
20040715	17.20
20040714	17.17
20040713	17.17
20040712	17.17
20040709	17.35
20040708	17.16
20040707	17.15
20040706	17.25
20040705	17.25
20040702	17.25
20040701	17.35
20040630	17.35
20040629	17.10
20040628	17.35
20040625	17.10
20040624	17.10
20040623	17.08
20040622	17.25
20040621	17.20
20040618	17.50
20040617	17.42
20040616	17.25
20040615	17.25
20040614	17.00
20040611	17.02
20040610	16.60
20040609	16.60
20040608	16.79
20040607	16.70
20040604	16.52
20040603	16.58
20040602	16.58
20040601	16.92
20040531	16.75
20040528	16.59

» meer »

Stijgers:

Hoogste omzet:

Eurocomme...	58,69	6,96%
AMG	58,69	6,96%
Grontmij	24,70	4,18%
Vedior	18,58	3,11%
TNT	26,11	3,00%

ING	20047672
Royal Dut...	17416032
Fortis	15441729
Aegon	10609991
KPN	9574389

Dalers:

Laagste omzet:

Crucell	12,07	-5,78%
Beter Bed...	14,00	-3,78%
Innoconce...	11,42	-2,81%
Elsevier	12,02	-2,75%
Logicacmg	1,57	-2,48%

Van Lanschot...	805
Hunter Douglas...	8992
Ballast Nedam...	18635
Telegraaf	25061
Eriks Groep...	28555

AEX	490,78	0,18%
AMX	686,06	0,04%
BEL	3.796,33	-0,07%
BSE 20	17.339,31	-0,19%
CAC 40	5.078,04	0,41%
DAX	7.156,55	1,07%
Dow Jones	12.986,80	-0,05%
FTSE	6.304,30	0,84%
HangSeng	25.618,86	0,41%

Jakarta	2.468,84	0,78%
KLSE	1.300,67	0,50%
Nasdaq	2.528,85	-0,19%
Nikkei	14.219,48	-0,23%
S&P	1.425,35	0,13%
Shanghai	3.624,23	-0,36%
Straits T	3.241,49	1,06%
Taiwan	8.926,34	0,78%
Thailand	3.241,49	1,06%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	10,18	0,30%
Ahold	9,90	1,07%
Akzo nobel	52,53	-0,92%
Arcelor ...	64,38	-0,34%
ASML	19,07	-1,40%
Corporat...	8,10	-0,25%
DSM	36,51	1,30%
Elsevier	12,02	-2,75%
Fortis	16,98	-0,12%
Hagemeyer	4,82	-0,21%
Heineken	37,71	-2,28%
ING	25,45	-0,95%