Ten Cate koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Ten Cate

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

Datum	Slot
20100728	20.11
20100727	20.58
20100726	19.85
20100723	19.75
20100722	18.86
20100721	17.66
20100720	17.30
20100719	17.93
20100716	17.70
20100715	18.15
20100714	18.28
20100713	18.34
20100712	17.93
20100709	17.91
20100708	17.80
20100707	17.80
20100706	17.69
20100705	17.45
20100702	17.55
20100701	17.60
20100630	17.98
20100629	18.20
20100628	19.11
20100625	18.50
20100624	18.75
20100623	19.23
20100622	19.00
20100621	19.15
20100618	19.18
20100617	19.05
20100616	19.20
20100615	19.74
20100614	19.58
20100611	19.57
20100610	19.65
20100609	19.05
20100608	18.34
20100607	18.70
20100604	19.25
20100603	19.55
20100602	19.24
20100601	18.80
20100531	18.70
20100528	18.61
20100527	18.75
20100526	18.54
20100525	17.61
20100524	18.12
20100521	17.38
20100520	17.64
20100519	18.48
20100518	18.98
20100517	18.91
20100514	19.50
20100513	19.91
20100512	19.60
20100511	19.50
20100510	19.46
20100507	18.65
20100506	19.50
20100505	19.20
20100504	19.50
20100503	20.47
20100430	20.55
20100429	20.27
20100428	19.95
20100427	20.47
20100426	21.19
20100423	20.84
20100422	20.67
20100421	20.83
20100420	21.02
20100419	20.58
20100416	21.20
20100415	21.50
20100414	21.05
20100413	20.70
20100412	20.05
20100409	20.00
20100408	19.70
20100407	19.55
20100406	19.75
20100405	19.68
20100402	19.68
20100401	19.68
20100331	19.38
20100330	19.40
20100329	19.03
20100326	19.18
20100325	19.25
20100324	19.25
20100323	19.48
20100322	19.37
20100319	19.34
20100318	19.00
20100317	19.07
20100316	18.77
20100315	18.36
20100312	18.57
20100311	18.70
20100310	18.90
20100309	18.66
20100308	19.14
20100305	19.32
20100304	19.16
20100303	18.89
20100225	19.00
20100224	19.07
20100223	19.03
20100222	19.11
20100219	19.04
20100218	19.18
20100217	19.01
20100216	18.51
20100215	18.27
20100212	17.93
20100211	17.90
20100210	17.70
20100209	17.55
20100208	17.43
20100205	17.88
20100204	18.40
20100203	19.30
20100202	19.21
20100201	18.92
20100129	19.09
20100128	19.15
20100127	19.17
20100126	19.27
20100125	19.46
20100122	19.30
20100121	19.45
20100120	19.65
20100119	19.64
20100118	19.65
20100115	19.57
20100114	19.50
20100113	19.48
20100112	19.52
20100111	19.19
20100108	19.20
20100107	18.98
20100106	18.88
20100105	18.80
20100104	18.49
20100101	18.43
20091231	18.43
20091230	17.90
20091229	18.17
20091228	18.09
20091225	18.18
20091224	18.18
20091223	18.25
20091222	18.21
20091221	18.39
20091218	18.30
20091217	18.19
20091216	18.06
20091215	18.00
20091214	18.00
20091211	17.66
20091210	17.68
20091209	17.66
20091208	17.55
20091207	17.66
20091204	17.23
20091203	17.35
20091202	17.55
20091201	17.34
20091130	17.15
20091127	17.15
20091126	17.00
20091125	17.00
20091124	16.72
20091123	16.66
20091120	16.28
20091119	16.52
20091118	16.84
20091117	17.00
20091116	17.15
20091113	17.00
20091112	17.14
20091111	17.25
20091110	17.00
20091109	16.96
20091106	17.21
20091105	16.51
20091104	16.16
20091103	16.16
20091102	16.34
20091030	15.98
20091029	16.09
20091028	15.30
20091027	15.11
20091026	15.09
20091023	15.11
20091022	15.21

Datum	Slot
20091021	15.75
20091020	15.80
20091019	16.30
20091016	16.06
20091015	16.20
20091014	16.32
20091013	16.25
20091012	16.30
20091009	15.70
20091008	15.55
20091007	15.38
20091006	14.92
20091005	14.48
20091002	14.38
20091001	14.91
20090930	14.93
20090929	14.95
20090928	14.86
20090925	14.88
20090924	14.89
20090923	15.25
20090922	15.34
20090921	15.12
20090918	14.87
20090917	15.03
20090916	15.30
20090915	15.05
20090914	14.80
20090911	14.80
20090910	14.73
20090909	14.78
20090908	14.50
20090907	14.45
20090904	14.12
20090903	13.65
20090902	13.39
20090901	14.33
20090831	14.74
20090828	14.75
20090827	14.26
20090826	14.51
20090825	15.02
20090824	15.10
20090821	14.71
20090820	14.20
20090819	14.16
20090818	14.22
20090817	14.09
20090814	14.09
20090813	13.98
20090812	13.87
20090811	13.64
20090810	14.34
20090807	14.05
20090806	14.07
20090805	13.89
20090804	13.52
20090803	13.57
20090731	13.29
20090730	13.08
20090729	12.90
20090728	12.89
20090727	13.30
20090724	13.10
20090723	13.03
20090722	12.86
20090721	12.91
20090720	12.98
20090717	14.80
20090716	14.55
20090715	14.30
20090714	14.32
20090713	14.30
20090710	14.46
20090709	15.12
20090708	15.12
20090707	15.92
20090706	16.13
20090703	16.96
20090702	17.25
20090701	17.27
20090630	17.21
20090629	17.50
20090626	16.86
20090625	17.05
20090624	17.21
20090623	15.60
20090622	15.74
20090619	16.27
20090618	16.80
20090617	16.91
20090616	17.35
20090615	44.00
20090612	18.50
20090611	18.20
20090610	17.83
20090609	17.39
20090608	17.55
20090605	17.56
20090604	17.42
20090603	17.46
20090602	17.92
20090601	16.97
20090526	16.74
20090520	16.72
20090515	16.30
20090514	16.20
20090512	16.54
20090508	16.20
20090507	15.09
20090506	15.14
20090505	15.00
20090504	14.86
20090501	14.54
20090430	14.54
20090429	14.51
20090428	13.43
20090427	13.91
20090424	14.50
20090423	15.49
20090422	15.40
20090421	15.32
20090420	14.76
20090417	15.75
20090416	15.70
20090415	15.70
20090413	15.30
20090410	15.30
20090409	15.30
20090408	14.58
20090406	15.00
20090402	15.00
20090331	13.00
20090326	12.68
20090325	12.78
20090320	12.70
20090319	12.70
20090317	12.40
20090316	12.40
20090312	12.09
20090310	11.61
20090309	11.33
20090306	11.58
20090305	12.05
20090304	12.14
20090303	10.62
20090302	11.06
20090227	12.07
20090224	12.37
20090219	13.31
20090218	13.15
20090217	13.43
20090216	13.75
20090213	14.05
20090212	13.78
20090210	14.42
20090209	14.40
20090205	14.03
20090204	14.15
20090203	13.80
20090130	14.10
20090128	14.35
20090127	14.00
20090126	13.93
20090123	13.48
20090122	13.96
20090121	14.00
20090120	13.90
20090119	14.50
20090116	14.88
20090115	14.80
20090114	15.80
20090109	16.55
20090108	16.86
20090105	17.52
20090102	17.45
20090101	16.05
20081231	16.05
20081230	15.77
20081229	16.00
20081226	15.70
20081225	15.70
20081222	15.38
20081219	16.16
20081218	15.50
20081217	15.19
20081216	15.10
20081215	14.99
20081212	15.23
20081210	16.81
20081205	13.95
20081204	15.12
20081202	14.80
20081128	13.93
20081127	13.74
20081126	13.21

Datum	Slot
20081125	13.35
20081124	13.43
20081120	12.01
20081119	13.53
20081118	14.90
20081117	14.28
20081114	15.97
20081113	15.09
20081112	14.80
20081111	16.00
20081107	16.27
20081106	16.17
20081105	17.13
20081104	17.72
20081103	16.70
20081031	16.53
20081029	20.00
20081028	19.00
20081027	18.15
20081024	19.41
20081023	19.80
20081022	20.44
20081021	20.20
20081020	20.29
20081017	20.08
20081015	21.52
20081014	23.73
20081013	23.50
20081010	21.22
20081009	21.60
20081008	20.90
20081007	21.17
20081006	22.03
20081001	24.90
20080930	23.32
20080929	23.25
20080926	24.15
20080924	23.53
20080923	23.10
20080922	24.12
20080917	23.18
20080903	27.05
20080901	26.72
20080827	26.76
20080825	26.66
20080821	27.06
20080815	26.70
20080814	26.24
20080813	25.92
20080812	26.45
20080806	26.70
20080804	24.53
20080731	25.01
20080728	25.43
20080724	24.45
20080722	25.00
20080721	25.30
20080718	23.35
20080717	22.53
20080716	21.28
20080715	19.00
20080714	19.71
20080711	19.73
20080710	20.04
20080709	20.67
20080708	21.18
20080707	21.12
20080701	22.80
20080626	22.34
20080624	22.40
20080623	22.72
20080620	22.44
20080612	22.56
20080611	22.15
20080610	22.61
20080609	22.70
20080606	23.12
20080605	22.77
20080604	22.90
20080603	23.15
20080602	22.63
20080530	23.08
20080529	23.15
20080528	23.19
20080527	23.30
20080526	23.18
20080523	22.53
20080522	22.94
20080521	21.88
20080520	22.66
20080519	22.98
20080516	22.93
20080515	22.85
20080513	23.09
20080512	23.04
20080509	22.50
20080508	22.95
20080507	22.57
20080505	23.23
20080502	23.30
20080501	23.40
20080430	23.40
20080429	23.13
20080428	24.25
20080425	23.61
20080424	23.99
20080423	24.03
20080422	24.17
20080421	24.20
20080418	23.85
20080417	23.20
20080416	22.66
20080415	22.70
20080414	22.69
20080411	22.36
20080410	22.78
20080409	22.75
20080408	22.85
20080407	22.97
20080405	23.52
20080403	23.57
20080401	23.71
20080331	23.35
20080328	22.71
20080325	22.25
20080321	21.10
20080320	21.10
20080319	21.19
20080318	21.52
20080317	21.75
20080314	22.50
20080313	22.23
20080305	22.35
20080304	22.10
20080303	22.10
20080228	22.43
20080227	23.10
20080225	22.60
20080222	22.30
20080220	22.10
20080219	21.69
20080214	21.07
20080208	18.95
20080207	18.67
20080206	18.97
20080204	19.49
20080131	18.98
20080130	18.95
20080129	18.98
20080128	17.79
20080125	18.06
20080123	17.00
20080118	18.00
20080117	18.32
20080115	19.00
20080114	19.50
20080111	19.10
20080110	18.99
20080109	19.00
20080108	19.60
20080107	19.21
20080104	19.25
20080103	20.40
20080102	20.77
20080101	21.27
20071231	21.27
20071228	21.20
20071227	20.96
20071226	20.22
20071224	20.22
20071221	20.00
20071220	20.00
20071219	20.00
20071218	20.40
20071217	20.90
20071214	21.98
20071213	21.48
20071212	21.02
20071211	21.58
20071210	21.31
20071207	21.00
20071206	21.08
20071205	21.48
20071204	22.11
20071203	23.06
20071130	23.54
20071129	23.56
20071128	23.08
20071126	22.10
20071123	21.89
20071122	21.15
20071121	21.28
20071120	22.26
20071119	22.20
20071114	23.29
20071113	22.10

Datum	Slot
20071112	22.67
20071109	22.97
20071108	23.20
20071107	23.83
20071106	23.88
20071105	23.73
20071102	23.43
20071101	25.00
20071031	28.25
20071030	28.00
20071026	28.25
20071025	28.70
20071024	28.35
20071023	29.75
20071022	28.76
20071018	29.72
20071017	30.41
20071016	30.85
20071015	31.08
20071012	30.47
20071011	30.30
20071010	30.05
20071009	29.10
20071008	29.43
20071005	29.37
20071004	28.90
20071003	27.93
20071002	28.32
20071001	28.30
20070927	28.00
20070925	28.09
20070924	27.98
20070921	28.45
20070920	28.47
20070919	28.36
20070918	27.91
20070917	26.74
20070914	28.40
20070913	28.29
20070912	31.11
20070911	30.64
20070910	29.76
20070907	30.65
20070906	31.00
20070905	30.57
20070904	31.20
20070903	29.88
20070831	28.48
20070830	27.48
20070829	27.22
20070828	27.39
20070827	27.65
20070824	27.68
20070823	27.46
20070822	27.59
20070821	25.80
20070820	26.86
20070817	26.39
20070816	27.50
20070815	29.18
20070813	29.28
20070810	28.50
20070809	29.40
20070808	30.24
20070807	30.10
20070806	29.62
20070803	29.80
20070802	30.22
20070801	30.25
20070731	30.50
20070730	29.99
20070727	29.49
20070726	30.18
20070725	30.62
20070724	30.37
20070723	30.66
20070720	30.85
20070719	31.60
20070718	32.51
20070717	33.55
20070716	33.89
20070713	32.93
20070712	32.95
20070711	32.50
20070710	32.98
20070709	32.35
20070706	31.00
20070705	30.60
20070704	31.00
20070703	30.70
20070702	28.80
20070629	28.39
20070628	28.80
20070627	28.50
20070626	28.29
20070625	27.92
20070622	28.28
20070621	28.24
20070620	28.20
20070619	28.08
20070618	27.85
20070615	27.99
20070614	27.67
20070613	27.30
20070612	27.50
20070611	28.00
20070608	28.00
20070607	27.40
20070606	28.57
20070605	28.80
20070604	28.78
20070531	28.93
20070530	28.60
20070529	29.05
20070528	28.62
20070525	28.72
20070524	28.88
20070523	29.00
20070522	28.82
20070521	28.75
20070518	28.60
20070517	28.65
20070516	28.60
20070515	28.70
20070514	28.15
20070511	28.34
20070510	28.31
20070509	27.69
20070508	28.50
20070507	28.60
20070504	28.60
20070503	28.32
20070502	29.03
20070430	29.77
20070427	29.00
20070426	29.63
20070424	29.30
20070423	29.25
20070420	29.02
20070419	29.01
20070418	29.24
20070417	29.36
20070416	30.00
20070413	29.15
20070412	29.14
20070411	28.85
20070410	29.13
20070405	29.25
20070404	28.78
20070403	28.94
20070402	28.17
20070330	28.80
20070329	29.04
20070328	29.11
20070327	28.63
20070326	28.01
20070323	28.85
20070322	27.35
20070321	27.00
20070320	26.46
20070319	26.00
20070316	25.80
20070315	25.98
20070314	25.56
20070313	25.92
20070312	26.23
20070309	25.92
20070308	25.95
20070307	25.73
20070306	25.98
20070305	25.51
20070302	26.00
20070301	25.70
20070228	26.15
20070227	26.01
20070226	26.60
20070223	26.70
20070222	26.99
20070221	26.55
20070220	26.14
20070216	25.23
20070215	25.36
20070214	25.20
20070213	25.27
20070212	25.00
20070209	24.75
20070208	24.39
20070207	24.82
20070206	24.66
20070205	24.34
20070202	24.01
20070201	23.90
20070131	23.76
20070130	23.75
20070129	23.75
20070126	23.75

Datum	Slot
20070125	24.03
20070124	24.25
20070123	24.29
20070122	24.30
20070119	24.38
20070118	24.47
20070117	24.24
20070116	24.28
20070115	24.48
20070112	24.61
20070111	24.64
20070110	24.18
20070109	24.00
20070108	23.77
20070105	23.67
20070104	23.80
20070103	23.60
20070102	23.51
20061229	23.21
20061228	23.00
20061227	23.15
20061222	23.08
20061221	22.84
20061220	23.25
20061219	23.65
20061218	23.31
20061215	22.95
20061214	22.55
20061213	22.32
20061212	22.00
20061211	21.75
20061208	21.45
20061207	20.75
20061206	20.98
20061205	21.00
20061204	20.90
20061201	20.97
20061130	21.12
20061129	21.14
20061128	20.48
20061127	20.05
20061124	20.42
20061123	20.50
20061122	21.05
20061121	21.30
20061120	21.32
20061117	21.41
20061116	21.58
20061115	21.59
20061114	21.47
20061113	21.39
20061110	21.35
20061109	21.80
20061108	21.98
20061107	22.00
20061106	21.90
20061103	21.62
20061102	21.50
20061101	21.82
20061031	22.18
20061030	22.07
20061027	22.35
20061026	22.49
20061025	22.15
20061024	21.41
20061023	21.12
20061020	20.72
20061019	20.61
20061018	20.85
20061017	20.69
20061016	20.50
20061013	20.48
20061012	20.48
20061011	20.38
20061009	19.90
20061006	19.88
20061005	19.81
20061004	19.47
20061003	19.02
20061002	19.09
20060929	19.12
20060928	19.08
20060927	19.00
20060926	18.80
20060925	18.65
20060922	19.05
20060921	19.70
20060920	19.50
20060919	19.30
20060918	19.20
20060915	19.15
20060914	19.40
20060913	19.40
20060912	19.10
20060911	18.70
20060908	18.68
20060907	18.93
20060906	19.67
20060905	19.70
20060904	19.87
20060901	19.51
20060831	19.15
20060830	19.55
20060829	20.30
20060828	20.30
20060825	20.49
20060824	20.40
20060823	20.41
20060822	20.25
20060821	20.28
20060818	20.35
20060817	20.38
20060816	20.49
20060815	20.60
20060814	20.50
20060811	20.50
20060810	20.50
20060809	20.40
20060808	20.99
20060807	20.91
20060804	21.99
20060803	21.48
20060802	22.09
20060801	21.65
20060731	22.10
20060728	21.47
20060727	22.09
20060726	21.38
20060725	21.60
20060724	21.25
20060721	20.62
20060720	21.15
20060719	21.50
20060718	21.15
20060717	20.96
20060714	22.02
20060713	21.96
20060712	22.75
20060711	23.05
20060710	23.40
20060707	23.75
20060706	23.30
20060705	23.30
20060704	23.82
20060703	23.35
20060630	22.95
20060629	22.50
20060628	21.84
20060627	21.60
20060626	22.50
20060623	21.20
20060622	20.50
20060621	20.00
20060620	20.04
20060619	20.40
20060614	20.61
20060613	21.40
20060612	21.74
20060609	21.74
20060608	21.24
20060607	22.06
20060606	21.91
20060605	22.35
20060602	22.05
20060601	21.97
20060531	22.00
20060530	22.56
20060529	22.90
20060526	22.58
20060525	22.10
20060524	22.00
20060523	21.51
20060522	21.32
20060519	22.00
20060518	21.86
20060517	22.30
20060516	22.46
20060515	22.85
20060512	24.00
20060511	24.55
20060510	24.63
20060509	24.80
20060508	24.84
20060505	24.60
20060504	24.40
20060503	24.50
20060502	23.20
20060501	23.10
20060428	23.10
20060427	21.40
20060426	23.25
20060425	23.35
20060424	23.40
20060421	23.50
20060420	23.07
20060419	22.99
20060418	23.00

Stijgers:

Hoogste omzet:

ASMI	18,78	8,28%
Elsevier	9,95	3,97%
Logica	1,28	3,91%
Spyker Ca...	2,39	1,92%
Brunel In...	24,25	1,85%

ING	28808520
Arcelor M...	12384974
Aegon	10399779
KPN	8567990
Unilever	7064560

Dalers:

Laagste omzet:

OCE	6,14	-9,68%
Wessanen	2,89	-5,86%
Antonov	0,20	-4,76%
Macintosh	14,65	-4,00%
Qurius	0,26	-3,70%

Van Lanschot...	1173
Eriks Groep...	1312
Ballast Nedam...	2348
Smit Internationa...	2619
Fornix Bioscience...	3964

AEX	332,13	-0,87%
AMX	526,85	0,21%
BEL	2.537,90	-0,28%
BSE 20	17.992,00	0,19%
CAC 40	3.651,91	-0,50%
DAX	6.134,70	-0,72%
Dow Jones	10.420,46	-0,74%
FTSE	5.313,95	-0,11%
HangSeng	21.093,82	0,01%

Jakarta	3.096,82	1,29%
KLSE	1.358,41	0,24%
Nasdaq	2.234,96	-1,31%
Nikkei	9.696,02	-0,59%
S&P	1.096,06	-0,91%
Shanghai	2.648,12	0,55%
Straits T	2.997,65	0,41%
Taiwan	7.798,99	0,18%
Thailand	2.997,65	0,41%

Realtime AEX Grafiek

aex grafiek

Aegon	4,68	-0,17%
Ahold	9,81	-0,17%
Air Fran...	11,00	-0,63%
Akzo nobel	45,59	-0,14%
Arcelor ...	23,67	-2,21%
ASML	24,54	-0,26%
BAM groep	3,73	-1,37%
Boskalis	32,41	-0,26%
Corio	0,00	0,00%
DSM	36,64	-1,70%
Elsevier	9,95	3,97%
Fugro	41,04	-0,63%
Heineken	34,98	-1,96%
ING	7,65	1,31%
KPN	10,63	-2,57%
Philips	23,45	-1,22%
Randstad	35,27	-1,56%
Royal Dutch	21,34	-0,58%
SBM Offs...	12,27	-0,32%
TNT	22,53	-1,29%
TomTom	4,72	-1,34%
UNIBAIL ...	149,85	-0,20%
Unilever	22,51	-2,66%
Wereldhave	0,00	0,00%
Wolters klu	15,82	0,41%

Aalberts	11,49	-0,39%
AMG	7,06	-0,79%
Arcadis	0,00	0,00%
ASMI	18,78	8,28%
Binck	10,89	-0,50%
Crucell	14,89	-0,50%
CSM	22,60	-1,31%
Draka	11,76	-0,68%
Eurocomm...	29,06	-1,37%
Imtech	21,55	-0,55%
Logica	1,28	3,91%
MEDIQ	14,24	-3,16%
Nutreco	45,51	-0,63%
OCE	6,14	-9,68%
Ordina	3,16	-0,09%
Smit Int...	60,00	0,00%
SNS Reaal	4,22	1,05%
Ten Cate	20,15	0,15%
USG People	12,01	-0,83%
Vastned ...	0,00	0,00%
Vopak	31,49	0,00%
Wavin	11,05	-0,50%
Wessanen	2,89	-5,86%

Copyright 2007 © Dijksma.net - Algemene Voorwaarden - disclamer - Adverteren - Contact
laadtijd: 0.531779 sec. Hosting - Techniek

Wie brengt u deze website? Dirk Dijksma's profile

website tracking