Exendis koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Exendis

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040714	2.90
20040713	2.90
20040712	2.95
20040709	2.90
20040708	2.90
20040707	2.90
20040706	2.90
20040705	2.90
20040702	2.90
20040701	2.90
20040630	2.95
20040629	2.80
20040628	2.80
20040625	2.95
20040624	2.95
20040623	2.95
20040622	2.95
20040621	2.99
20040618	3.00
20040617	3.00
20040616	3.00
20040615	3.05
20040614	3.05
20040611	3.01
20040610	3.01
20040609	2.99
20040608	2.99
20040607	3.00
20040604	3.00
20040603	3.00
20040602	3.19
20040601	2.80
20040531	2.85
20040528	3.19
20040527	2.80
20040526	2.80
20040525	2.80
20040524	2.60
20040521	2.95
20040520	2.80
20040519	2.80
20040518	2.60
20040517	2.40
20040514	2.40
20040513	2.62
20040512	2.62
20040511	2.62
20040510	2.86
20040507	2.80
20040506	2.95
20040505	2.80
20040504	2.85
20040503	2.85
20040430	2.85
20040429	2.85
20040428	2.85
20040427	2.85
20040426	2.85
20040423	2.85
20040422	2.85
20040421	2.85
20040420	2.85
20040419	2.85
20040416	2.82
20040415	2.82
20040414	2.82
20040413	3.00
20040412	2.80
20040409	2.80
20040408	2.80
20040407	2.85
20040406	2.82
20040405	2.82
20040402	2.80
20040401	2.80
20040331	2.81
20040330	2.81
20040329	3.30
20040326	2.80
20040325	2.80
20040324	2.80
20040323	2.80
20040322	2.80
20040319	2.80
20040318	2.80
20040317	2.80
20040316	2.80
20040315	2.80
20040312	3.49
20040311	2.81
20040310	2.81
20040309	2.74
20040308	2.74
20040305	2.70
20040304	2.70
20040303	2.70
20040302	2.70
20040301	2.62
20040227	2.62
20040226	2.62
20040225	2.62
20040224	2.62
20040223	2.60
20040220	2.60
20040219	2.56
20040218	2.52
20040217	2.52
20040216	2.60
20040213	2.60
20040212	2.60
20040211	2.52
20040210	2.52
20040209	2.52
20040206	2.52
20040205	2.52
20040204	2.52
20040203	2.55
20040202	2.52
20040130	2.52
20040129	2.52
20040128	2.52
20040127	2.52
20040126	2.52
20040123	2.51
20040122	2.75
20040121	2.70
20040120	2.70
20040119	2.70
20040116	2.60
20040115	2.60
20040114	2.60
20040113	2.60
20040112	2.60
20040109	2.60
20040108	2.55
20040107	2.55
20040106	2.55
20040105	2.55
20040102	2.55
20040101	2.53
20031231	2.53
20031230	2.53
20031229	2.53
20031226	2.53
20031225	2.53
20031224	2.53
20031223	2.53
20031222	2.53
20031219	2.55
20031218	2.55
20031217	2.54
20031216	2.54
20031215	2.54
20031212	2.55
20031211	2.55
20031210	2.53
20031209	2.53
20031208	2.53
20031205	2.62
20031204	2.62
20031203	2.62
20031202	2.60
20031201	2.60
20031128	2.60
20031127	2.50
20031126	2.50
20031125	2.51
20031124	2.51
20031121	2.51
20031120	2.51
20031119	2.50
20031118	2.50
20031117	2.50
20031114	2.50
20031113	2.50
20031112	2.50
20031111	2.50
20031110	2.30
20031107	2.25
20031106	2.12
20031105	2.12
20031104	2.12
20031103	2.12
20031031	2.30
20031030	2.30
20031029	2.12
20031028	2.11
20031027	2.11
20031024	2.11
20031023	2.11
20031022	2.10
20031021	2.10
20031020	2.15
20031017	2.10
20031016	2.10
20031015	2.10
20031014	2.10
20031013	2.10
20031010	2.10
20031009	2.10

Datum	Slot
20031008	1.95
20031007	2.00
20031006	1.96
20031003	1.96
20031002	1.95
20031001	2.30
20030930	2.30
20030929	2.30
20030926	2.30
20030925	2.30
20030924	2.30
20030923	2.30
20030922	2.30
20030919	2.40
20030918	2.30
20030917	2.30
20030916	2.22
20030915	2.22
20030912	2.30
20030911	2.30
20030910	2.30
20030909	2.30
20030908	2.40
20030905	2.40
20030904	2.40
20030903	2.40
20030902	2.40
20030901	2.22
20030829	2.22
20030828	2.22
20030827	2.45
20030826	2.45
20030825	2.38
20030822	2.32
20030821	2.32
20030820	2.32
20030819	2.40
20030818	2.50
20030815	2.50
20030814	2.32
20030813	2.50
20030812	2.30
20030811	2.50
20030808	2.30
20030807	2.30
20030806	2.50
20030805	2.32
20030804	2.50
20030801	2.30
20030731	1.75
20030730	1.75
20030729	1.75
20030728	1.75
20030725	1.90
20030724	1.90
20030723	1.90
20030722	2.00
20030721	2.00
20030718	1.99
20030717	1.99
20030716	1.99
20030715	1.99
20030714	1.99
20030711	1.99
20030710	2.00
20030709	2.10
20030708	2.10
20030707	2.10
20030704	2.11
20030703	2.11
20030702	2.20
20030701	2.20
20030630	2.20
20030627	2.20
20030626	2.50
20030625	2.50
20030624	2.50
20030623	2.40
20030620	2.50
20030619	2.12
20030618	2.11
20030617	2.30
20030616	2.22
20030613	2.22
20030612	2.22
20030611	2.22
20030610	2.22
20030609	2.22
20030606	2.22
20030605	2.80
20030604	2.80
20030603	2.80
20030602	2.80
20030530	2.80
20030529	2.80
20030528	2.80
20030527	2.80
20030526	2.80
20030523	2.80
20030522	2.80
20030521	2.80
20030520	2.80
20030519	2.80
20030516	2.80
20030515	2.80
20030514	2.80
20030513	2.80
20030512	2.80
20030509	2.80
20030508	2.80
20030507	2.80
20030506	2.40
20030505	2.00
20030502	2.00
20030501	2.00
20030430	2.00
20030429	2.00
20030428	2.00
20030425	2.00
20030424	2.00
20030423	2.00
20030422	2.00
20030421	2.00
20030418	2.00
20030417	2.00
20030416	2.00
20030415	2.00
20030414	2.25
20030411	2.25
20030410	2.25
20030409	2.25
20030408	2.25
20030407	2.40
20030404	2.50
20030403	2.50
20030402	2.50
20030401	2.50
20030331	2.50
20030328	2.00
20030327	2.00
20030326	2.00
20030325	2.00
20030324	2.00
20030321	1.81
20030320	1.50
20030319	1.23
20030318	1.23
20030317	1.22
20030314	1.21
20030313	1.20
20030312	1.20
20030311	1.20
20030310	1.20
20030307	1.20
20030306	1.20
20030305	1.20
20030304	1.20
20030303	1.20
20030228	1.15
20030227	1.15
20030226	1.42
20030225	1.42
20030224	1.42
20030221	2.40
20030220	2.40
20030219	2.40
20030218	2.40
20030217	2.40
20030214	2.40
20030213	2.40
20030212	2.40
20030211	2.40
20030210	2.40
20030207	2.40
20030206	2.40
20030205	2.40
20030204	2.40
20030203	2.40
20030131	2.40
20030130	2.40
20030129	2.40
20030128	2.40
20030127	2.40
20030124	2.40
20030123	2.40
20030122	2.40
20030121	2.40
20030120	2.40
20030117	2.17
20030116	2.17
20030115	2.17
20030114	2.17
20030113	2.17
20030110	2.17
20030109	2.17
20030108	2.17
20030107	2.17
20030106	2.17
20030103	2.17
20030102	2.12

Datum	Slot
20030101	2.12
20021231	2.12
20021230	2.12
20021227	2.12
20021226	2.24
20021225	2.24
20021224	2.24
20021223	2.04
20021220	1.55
20021219	1.55
20021218	2.75
20021217	2.75
20021216	2.75
20021213	2.75
20021212	2.76
20021211	2.76
20021210	2.76
20021209	2.76
20021206	2.90
20021205	2.90
20021204	3.20
20021203	3.20
20021202	3.20
20021129	3.20
20021128	3.20
20021127	3.20
20021126	3.40
20021125	3.40
20021122	3.20
20021121	3.20
20021120	3.20
20021119	3.20
20021118	3.20
20021115	3.20
20021114	3.50
20021113	3.50
20021112	3.50
20021111	3.50
20021108	3.50
20021107	3.50
20021106	3.50
20021105	3.50
20021104	1.50
20021101	1.50
20021031	1.50
20021030	1.50
20021029	1.50
20021028	1.50
20021025	1.50
20021024	1.50
20021023	1.50
20021022	1.50
20021021	3.78
20021018	3.78
20021017	4.20
20021016	4.20
20021015	4.20
20021014	2.40
20021011	4.20
20021010	4.20
20021009	4.45
20021008	4.45
20021007	4.45
20021004	4.45
20021003	4.45
20021002	4.45
20021001	4.45
20020930	4.45
20020927	4.45
20020926	4.45
20020925	4.20
20020924	4.20
20020923	4.20
20020920	4.20
20020919	4.20
20020918	4.20
20020917	4.20
20020916	5.00
20020913	5.00
20020912	5.00
20020911	5.00
20020910	5.00
20020909	5.10
20020906	4.20
20020905	4.20
20020904	4.80
20020903	4.80
20020902	4.80
20020830	5.60
20020829	5.60
20020828	5.60
20020827	5.60
20020826	5.60
20020823	5.60
20020822	5.60
20020821	5.60
20020820	5.45
20020819	5.50
20020816	5.50
20020815	5.49
20020814	5.20
20020813	4.75
20020812	4.75
20020809	4.75
20020808	4.68
20020807	5.70
20020806	5.70
20020805	5.70
20020802	5.70
20020801	5.70
20020731	5.70
20020730	5.70
20020729	5.70
20020726	5.70
20020725	5.70
20020724	5.70
20020723	5.70
20020722	5.70
20020719	5.70
20020718	5.70
20020717	5.70
20020716	5.70
20020715	5.02
20020712	5.02
20020711	5.02
20020710	5.02
20020709	5.55
20020708	5.40
20020705	5.40
20020704	5.41
20020703	5.41
20020702	5.40
20020701	5.40
20020628	5.40
20020627	5.40
20020626	5.40
20020625	5.00
20020624	5.00
20020621	5.00
20020620	5.00
20020619	5.00
20020618	4.90
20020617	4.90
20020614	5.40
20020613	5.40
20020612	5.40
20020611	5.40
20020610	5.40
20020607	5.40
20020606	5.40
20020605	5.50
20020604	5.50
20020603	5.50
20020531	5.50
20020530	5.50
20020529	5.50
20020528	5.48
20020527	5.48
20020524	5.48
20020523	5.49
20020522	4.91
20020521	4.91
20020520	6.00
20020517	5.50
20020516	5.50
20020515	5.50
20020514	5.50
20020513	5.20
20020510	4.91
20020509	4.90
20020508	4.90
20020507	4.90
20020506	4.90
20020503	4.81
20020502	4.81
20020501	4.81
20020430	4.81
20020429	4.81
20020426	4.81
20020425	4.80
20020424	4.80
20020423	5.00
20020422	5.00
20020419	4.80
20020418	6.00
20020417	5.01
20020416	5.01
20020415	5.01
20020412	6.21
20020411	5.55
20020410	5.55
20020409	5.55
20020408	5.55
20020405	5.55
20020404	5.55
20020403	5.60
20020402	5.55
20020401	5.75
20020329	5.75
20020328	5.75

Datum	Slot
20020327	5.75
20020326	5.75
20020325	5.75
20020322	5.75
20020321	5.55
20020320	5.75
20020319	5.55
20020318	5.60
20020315	5.75
20020314	5.75
20020313	5.55
20020312	5.50
20020311	5.05
20020308	5.11
20020307	5.11
20020306	5.11
20020305	5.11
20020304	5.50
20020301	5.50
20020228	5.50
20020227	5.50
20020226	5.70
20020225	5.70
20020222	5.70
20020221	5.75
20020220	5.75
20020219	5.75
20020218	5.85
20020215	5.75
20020214	5.75
20020213	5.75
20020212	5.75
20020211	5.75
20020208	5.75
20020207	5.75
20020206	5.75
20020205	5.75
20020204	5.75
20020201	5.75
20020131	5.75
20020130	5.75
20020129	5.75
20020128	5.75
20020125	5.70
20020124	5.70
20020123	5.70
20020122	5.70
20020121	5.70
20020118	5.70
20020117	5.90
20020116	6.00
20020115	6.00
20020114	6.00
20020111	6.00
20020110	5.70
20020109	5.75
20020108	5.65
20020107	4.80
20020104	5.70
20020103	5.70
20020102	5.70
20020101	5.70
20011231	5.70
20011228	5.70
20011227	5.94
20011226	5.90
20011225	5.90
20011224	5.90
20011221	5.70
20011220	5.70
20011219	5.70
20011218	5.70
20011217	5.50
20011214	5.50
20011213	5.50
20011212	5.50
20011211	5.50
20011210	5.50
20011207	5.50
20011206	5.50
20011205	5.20
20011204	5.20
20011203	5.65
20011130	5.65
20011129	5.93
20011128	5.20
20011127	5.25
20011126	5.25
20011123	5.20
20011122	5.20
20011121	5.20
20011120	5.20
20011119	5.20
20011116	5.00
20011115	5.00
20011114	5.01
20011113	5.01
20011112	5.01
20011109	4.93
20011108	4.83
20011107	5.00
20011106	5.99
20011105	5.00
20011102	6.00
20011101	5.55
20011031	4.00
20011030	5.00
20011029	5.50
20011026	5.10
20011025	5.10
20011024	5.10
20011023	5.10
20011022	5.10
20011019	5.10
20011018	5.10
20011017	5.10
20011016	5.10
20011015	5.10
20011012	5.25
20011011	5.00
20011010	4.75
20011009	4.75
20011008	4.75
20011005	4.85
20011004	4.85
20011003	4.85
20011002	5.10
20011001	5.10
20010928	5.10
20010927	5.10
20010926	5.10
20010925	5.10
20010924	5.10
20010921	5.00
20010920	5.10
20010919	5.20
20010918	5.20
20010917	5.20
20010914	5.20
20010913	4.75
20010912	4.50
20010911	5.00
20010910	5.00
20010907	5.50
20010906	5.50
20010905	5.50
20010904	5.50
20010903	5.50
20010831	5.50
20010830	5.60
20010829	5.80
20010828	5.80
20010827	5.80
20010824	5.80
20010823	5.80
20010822	5.80
20010821	5.80
20010820	5.80
20010817	5.80
20010816	6.00
20010815	6.00
20010814	5.80
20010813	5.80
20010810	5.85
20010809	5.80
20010808	5.95
20010807	5.80
20010806	5.80
20010803	5.80
20010802	5.80
20010801	5.80
20010731	6.00
20010730	6.00
20010727	6.00
20010726	6.00
20010725	6.00
20010724	6.00
20010723	6.00
20010720	6.00
20010719	6.00
20010718	6.00
20010717	6.00
20010716	6.00
20010713	5.80
20010712	5.80
20010711	5.80
20010710	5.80
20010709	6.00
20010706	6.20
20010705	6.20
20010704	6.20
20010703	6.00
20010702	6.00
20010629	6.05
20010628	6.10
20010627	6.05
20010626	6.05
20010625	6.05
20010622	6.05
20010621	6.50

Datum	Slot
20010620	6.50
20010619	6.50
20010618	6.50
20010615	6.55
20010614	6.55
20010613	6.35
20010612	6.35
20010611	6.90
20010608	6.90
20010607	6.90
20010606	6.90
20010605	7.05
20010604	7.05
20010601	7.05
20010531	7.05
20010530	7.05
20010529	7.05
20010528	7.05
20010525	7.05
20010524	6.75
20010523	7.05
20010522	6.90
20010521	6.90
20010518	6.90
20010517	6.90
20010516	7.00
20010515	6.85
20010514	6.85
20010511	7.00
20010510	6.90
20010509	6.90
20010508	6.90
20010507	6.90
20010504	6.90
20010503	6.90
20010502	6.90
20010501	6.90
20010430	6.90
20010427	6.90
20010426	6.70
20010425	6.70
20010424	6.90
20010423	6.70
20010420	6.65
20010419	6.65
20010418	6.55
20010417	6.50
20010416	6.60
20010413	6.60
20010412	6.60
20010411	6.60
20010410	6.60
20010409	6.60
20010406	6.60
20010405	6.50
20010404	6.50
20010403	6.70
20010402	6.70
20010330	6.90
20010329	6.90
20010328	6.50
20010327	6.50
20010326	6.50
20010323	6.50
20010322	6.40
20010321	6.75
20010320	6.85
20010319	6.85
20010316	7.35
20010315	7.10
20010314	7.20
20010313	7.20
20010312	7.60
20010309	7.50
20010308	7.50
20010307	7.50
20010306	7.50
20010305	7.50
20010302	7.40
20010301	7.10
20010228	6.75
20010227	6.70
20010226	6.90
20010223	7.00
20010222	7.00
20010221	6.70
20010220	6.90
20010219	6.95
20010216	6.75
20010215	6.60
20010214	6.50
20010213	6.50
20010212	6.60
20010209	6.60
20010208	6.65
20010207	6.65
20010206	6.65
20010205	6.55
20010202	6.35
20010201	6.45
20010131	6.30
20010130	6.35
20010129	6.35
20010126	6.15
20010125	6.15
20010124	6.30
20010123	6.30
20010122	6.25
20010119	6.35
20010118	6.15
20010117	6.05
20010116	6.00
20010115	6.15
20010112	6.05
20010111	6.10
20010110	6.10
20010109	6.15
20010108	6.15
20010105	6.40
20010104	6.20
20010103	6.20
20010102	6.20
20010101	6.20
20001229	6.20
20001228	6.25
20001227	6.25
20001226	6.15
20001225	6.15
20001222	6.15
20001221	6.15
20001220	6.25
20001219	6.45
20001218	6.25
20001215	6.30
20001214	6.40
20001213	6.50
20001212	6.50
20001211	6.50
20001208	6.70
20001207	6.50
20001206	6.50
20001205	6.50
20001204	6.50
20001201	6.50
20001130	6.90
20001129	6.90
20001128	6.75
20001127	6.70
20001124	6.60
20001123	6.60
20001122	6.60
20001121	7.00
20001120	6.85
20001117	6.95
20001116	6.95
20001115	6.60
20001114	6.70
20001113	6.80
20001110	6.60
20001109	6.50
20001108	6.75
20001107	6.75
20001106	6.70
20001103	6.50
20001102	6.75
20001101	6.70
20001031	6.75
20001030	6.75
20001027	6.30
20001026	6.30
20001025	6.30
20001024	6.30
20001023	6.35
20001020	6.30
20001019	6.30
20001018	6.30
20001017	6.40
20001016	6.50
20001013	6.70
20001012	6.70
20001011	6.50
20001010	6.65
20001009	6.70
20001006	6.75
20001005	6.75
20001004	6.35
20001003	6.45
20001002	6.45
20000929	6.50
20000928	6.75
20000927	6.85
20000926	6.85
20000925	6.90
20000922	6.90
20000921	6.70
20000920	7.15
20000919	6.60
20000918	6.60
20000915	6.70
20000914	6.70

« minder «

Stijgers:

Hoogste omzet:

Boskalis	38,97	8,61%
Exact	21,66	4,69%
Ten Cate	27,06	4,44%
Vopak	39,35	3,20%
SBM Offsh...	15,64	3,17%

Fortis	14673079
Royal Dut...	14473069
ING	11915525
Aegon	7933608
KPN	7921194

Dalers:

Laagste omzet:

Hunter Do...	36,00	-6,78%
Van Lansc...	50,00	-5,02%
Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%
Fortis	8,80	-3,40%

Tele Atlas	2205
TKH Group	4617
Van Lanschot...	5293
Hunter Douglas...	5947
Eriks Groep...	10931

AEX	400,23	-0,59%
AMX	564,29	0,69%
BEL	2.970,91	-0,99%
BSE 20	2.088,25	0,90%
CAC 40	4.304,61	-1,40%
DAX	6.236,96	-1,28%
Dow Jones	11.393,90	-0,21%
FTSE	5.370,20	-0,03%
HangSeng	20.392,06	-2,58%

Jakarta	12.752,21	-0,77%
KLSE	2.713,47	-1,39%
Nasdaq	2.371,83	-0,72%
Nikkei	1.071,43	-0,17%
S&P	1.273,62	-0,07%
Shanghai	2.431,72	-3,63%
Straits T	2.713,47	-1,39%
Taiwan	7.040,90	0,89%
Thailand	2.751,75	0,86%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,65	-2,67%
Ahold	8,37	-1,06%
Akzo nobel	39,79	-1,78%
Arcelor ...	52,54	1,41%
ASML	15,80	0,06%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	36,14	-0,74%
Elsevier	10,90	0,37%
Fortis	8,80	-3,40%
Hagemeyer	4,82	-0,21%
Heineken	31,39	-1,81%
ING	20,32	-2,75%
KPN	11,08	-1,07%