Spyker Cars koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Spyker Cars

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20100728	2.34
20100727	2.28
20100726	2.25
20100723	2.25
20100722	2.25
20100721	2.21
20100720	2.26
20100719	2.25
20100716	2.32
20100715	2.39
20100714	2.42
20100713	2.44
20100712	2.42
20100709	2.40
20100708	2.44
20100707	2.42
20100706	2.41
20100705	2.50
20100702	2.30
20100701	2.40
20100630	2.25
20100629	2.30
20100628	2.34
20100625	2.37
20100624	2.55
20100623	2.60
20100622	2.64
20100621	2.76
20100618	2.72
20100617	2.73
20100616	2.76
20100615	2.77
20100614	2.79
20100611	2.75
20100610	2.80
20100609	2.80
20100608	2.89
20100607	2.91
20100604	2.95
20100603	2.99
20100602	2.83
20100601	2.91
20100531	2.84
20100528	2.88
20100527	2.70
20100526	2.55
20100525	2.38
20100524	2.51
20100521	2.40
20100520	2.51
20100519	2.65
20100518	2.73
20100517	2.69
20100514	2.75
20100513	2.76
20100512	2.71
20100511	2.75
20100510	2.75
20100507	2.42
20100506	2.74
20100505	2.82
20100504	2.84
20100503	2.97
20100430	2.94
20100429	2.87
20100428	3.00
20100427	3.10
20100426	3.16
20100423	3.10
20100422	3.23
20100421	3.13
20100420	3.10
20100419	3.10
20100416	3.15
20100415	3.12
20100414	3.12
20100413	3.15
20100412	3.18
20100409	3.17
20100408	3.18
20100407	3.24
20100406	3.25
20100405	3.27
20100402	3.27
20100401	3.27
20100331	3.25
20100330	3.27
20100329	3.18
20100325	3.30
20100324	3.18
20100323	3.16
20100322	3.16
20100319	3.12
20100318	3.11
20100317	3.15
20100316	3.15
20100315	3.17
20100312	3.20
20100311	3.24
20100310	3.22
20100309	3.08
20100308	3.19
20100305	3.31
20100304	3.32
20100303	3.35
20100302	3.36
20100225	3.32
20100224	3.50
20100223	3.60
20100222	3.47
20100219	3.30
20100218	3.30
20100217	3.30
20100216	3.55
20100215	3.70
20100212	3.35
20100211	3.25
20100210	3.38
20100209	3.38
20100208	3.18
20100205	3.24
20100204	3.02
20100203	3.20
20100202	3.23
20100201	3.60
20100129	3.60
20100128	4.05
20100127	5.51
20100126	3.91
20100125	3.80
20100122	2.15
20100121	2.05
20100120	2.10
20100119	2.13
20100118	2.05
20100115	2.17
20100114	2.05
20100113	2.09
20100112	2.06
20100111	2.00
20100108	2.18
20100107	2.18
20100106	2.15
20100105	2.05
20100104	2.11
20100101	2.13
20091231	2.13
20091230	2.12
20091229	2.17
20091228	1.87
20091225	2.20
20091224	2.20
20091223	2.23
20091222	2.19
20091221	2.05
20091218	1.71
20091217	2.19
20091216	2.20
20091215	2.15
20091214	2.03
20091211	1.80
20091210	1.89
20091209	1.62
20091208	1.66
20091207	1.71
20091204	1.80
20091203	1.84
20091202	2.04
20091201	1.60
20091130	1.57
20091127	1.57
20091126	1.55
20091125	1.61
20091124	1.65
20091123	1.68
20091120	1.68
20091119	1.52
20091118	1.53
20091117	1.56
20091116	1.56
20091113	1.53
20091112	1.52
20091111	1.54
20091110	1.52
20091109	1.57
20091106	1.51
20091105	1.55
20091104	1.58
20091103	1.50
20091102	1.51
20091030	1.52
20091029	1.58
20091028	1.58
20091027	1.62
20091026	1.64
20091023	1.81
20091022	1.79
20091021	1.81
20091020	1.80
20091019	1.84

Datum	Slot
20091016	1.75
20091015	1.70
20091014	1.85
20091013	1.75
20091012	1.55
20091009	1.49
20091008	1.56
20091007	1.59
20091006	1.65
20091005	1.64
20091002	1.69
20091001	1.72
20090930	1.76
20090929	1.85
20090928	1.88
20090925	1.89
20090924	1.90
20090923	1.90
20090922	1.90
20090921	1.89
20090918	1.93
20090917	1.93
20090916	1.91
20090915	1.94
20090914	1.95
20090911	1.94
20090910	1.94
20090909	2.01
20090908	1.92
20090907	1.95
20090904	2.00
20090903	1.95
20090902	1.92
20090901	2.00
20090831	2.17
20090828	2.16
20090827	2.42
20090826	2.37
20090825	2.59
20090824	2.37
20090821	2.28
20090820	2.10
20090819	2.00
20090818	2.05
20090817	2.05
20090814	2.08
20090813	2.00
20090812	2.01
20090811	1.97
20090810	2.04
20090807	2.09
20090806	2.05
20090805	2.12
20090804	2.18
20090803	2.09
20090731	2.06
20090730	1.96
20090729	1.97
20090728	2.00
20090727	2.05
20090724	2.00
20090723	2.04
20090722	1.97
20090721	2.01
20090720	2.03
20090717	2.04
20090716	2.00
20090715	1.89
20090714	1.86
20090713	1.85
20090710	1.82
20090709	1.95
20090708	1.99
20090707	2.00
20090706	2.00
20090703	2.02
20090702	2.00
20090701	2.00
20090630	2.03
20090629	2.13
20090626	2.12
20090625	1.95
20090624	2.04
20090623	2.01
20090622	2.06
20090619	2.18
20090618	2.08
20090617	2.11
20090616	2.12
20090615	2.19
20090612	2.20
20090611	2.22
20090610	2.17
20090609	2.17
20090608	2.10
20090605	2.17
20090604	2.08
20090603	2.05
20090602	2.15
20090601	2.07
20090525	2.26
20090515	2.25
20090514	2.40
20090512	2.25
20090508	2.28
20090507	2.24
20090506	2.30
20090505	2.30
20090504	2.30
20090501	2.25
20090430	2.25
20090429	2.25
20090428	2.30
20090427	2.25
20090424	2.33
20090423	2.37
20090422	2.40
20090421	2.41
20090420	2.44
20090417	2.32
20090416	2.20
20090415	2.23
20090414	2.15
20090410	2.34
20090409	2.34
20090408	2.45
20090406	2.75
20090402	2.20
20090401	2.20
20090330	2.20
20090327	2.25
20090326	2.20
20090325	2.20
20090323	2.25
20090320	2.25
20090319	2.25
20090318	2.33
20090317	2.29
20090316	2.28
20090313	2.28
20090312	2.29
20090311	2.29
20090310	2.30
20090309	2.12
20090305	2.12
20090304	2.45
20090303	2.20
20090302	2.45
20090227	2.45
20090226	2.60
20090225	2.54
20090224	2.45
20090218	2.75
20090217	2.66
20090216	2.85
20090213	2.85
20090212	2.80
20090210	3.03
20090205	3.20
20090204	3.20
20090203	3.36
20090202	3.12
20090129	3.20
20090128	2.50
20090127	2.50
20090126	2.45
20090123	2.40
20090122	2.25
20090121	2.25
20090120	2.41
20090119	2.41
20090116	2.50
20090115	2.52
20090114	2.52
20090112	2.64
20090109	2.54
20090108	2.66
20090107	2.69
20090105	2.50
20090102	2.74
20090101	2.59
20081231	2.59
20081230	2.57
20081229	2.50
20081226	2.50
20081225	2.50
20081219	2.50
20081218	2.51
20081217	2.61
20081216	2.61
20081215	2.64
20081212	2.59
20081210	2.74
20081205	2.67
20081204	2.51
20081202	2.65
20081128	2.75
20081127	2.76
20081126	2.62
20081125	2.75

Datum	Slot
20081124	2.80
20081120	2.61
20081119	2.87
20081118	3.01
20081117	3.02
20081113	3.20
20081112	3.24
20081111	3.26
20081107	3.40
20081106	3.36
20081105	3.25
20081104	3.58
20081103	3.55
20081031	3.40
20081029	3.47
20081028	3.16
20081024	3.50
20081023	3.70
20081022	3.80
20081020	3.72
20081015	3.74
20081014	4.50
20081013	3.00
20081010	2.54
20081009	2.70
20081008	2.96
20081007	3.20
20081006	3.35
20081002	3.99
20081001	4.09
20080930	4.10
20080929	3.40
20080926	3.84
20080924	4.25
20080923	4.22
20080922	4.54
20080829	5.65
20080828	5.45
20080827	5.36
20080825	5.20
20080821	5.15
20080820	5.20
20080814	5.23
20080813	5.23
20080812	5.40
20080807	5.25
20080806	5.24
20080804	5.20
20080730	5.49
20080728	5.40
20080725	5.49
20080724	5.35
20080722	5.40
20080721	5.40
20080718	5.50
20080717	5.47
20080716	5.44
20080715	5.10
20080714	5.30
20080711	5.25
20080710	5.66
20080709	5.93
20080708	5.90
20080707	5.90
20080704	6.00
20080701	6.05
20080626	6.00
20080624	6.00
20080623	6.25
20080620	6.25
20080619	6.24
20080617	6.30
20080616	6.20
20080612	6.32
20080611	6.43
20080610	6.55
20080609	6.41
20080606	6.55
20080605	6.58
20080604	6.46
20080603	6.50
20080602	6.55
20080530	6.55
20080529	6.52
20080528	6.70
20080527	6.25
20080526	6.31
20080523	6.39
20080522	6.31
20080521	6.33
20080520	6.25
20080519	6.49
20080516	6.60
20080515	6.65
20080513	6.20
20080512	5.99
20080509	6.03
20080508	6.27
20080507	6.36
20080505	6.33
20080502	6.40
20080501	6.60
20080430	6.60
20080429	6.55
20080428	6.53
20080425	6.69
20080424	6.60
20080423	6.54
20080422	6.58
20080421	6.61
20080418	6.74
20080417	6.65
20080416	6.64
20080415	6.58
20080414	6.62
20080411	6.79
20080410	6.77
20080409	6.88
20080408	6.85
20080407	7.09
20080405	6.80
20080404	6.80
20080403	6.93
20080402	7.11
20080328	7.10
20080326	6.04
20080325	6.03
20080321	6.01
20080320	6.01
20080319	6.25
20080318	6.27
20080317	6.20
20080313	6.35
20080305	6.60
20080304	5.25
20080303	5.30
20080229	6.15
20080228	7.10
20080227	6.70
20080226	5.39
20080225	4.73
20080222	4.74
20080221	4.65
20080219	4.50
20080215	4.60
20080214	4.67
20080213	4.63
20080211	4.50
20080207	4.35
20080206	4.60
20080204	4.33
20080131	4.15
20080130	4.10
20080129	4.20
20080128	4.25
20080125	4.36
20080124	4.40
20080123	3.57
20080122	3.35
20080121	3.14
20080118	3.67
20080115	3.51
20080114	3.75
20080111	3.88
20080110	3.90
20080109	3.85
20080108	3.95
20080107	3.85
20080104	3.92
20080103	3.90
20080102	4.00
20080101	4.13
20071231	4.13
20071228	4.08
20071227	3.90
20071226	4.06
20071224	4.06
20071221	4.05
20071220	3.94
20071219	3.55
20071218	3.50
20071217	3.62
20071214	3.70
20071213	3.95
20071212	3.99
20071211	3.95
20071210	3.75
20071207	3.96
20071206	3.98
20071205	4.09
20071204	4.34
20071203	2.75
20071130	2.95
20071129	3.41
20071128	3.50
20071127	3.16
20071126	2.53
20071123	1.87
20071122	1.91
20071121	1.95

Datum	Slot
20071120	2.25
20071119	2.36
20071115	2.87
20071114	2.90
20071113	3.04
20071112	3.11
20071109	3.25
20071108	3.40
20071107	3.34
20071106	3.34
20071105	3.30
20071102	3.42
20071101	3.45
20071031	3.41
20071030	3.40
20071026	3.80
20071025	4.05
20071024	4.15
20071023	4.10
20071022	3.90
20071018	4.65
20071017	4.50
20071016	3.68
20071015	3.36
20071012	3.25
20071011	3.11
20071010	3.01
20071009	2.95
20071008	3.00
20071005	3.09
20071004	3.00
20071003	3.22
20071002	3.30
20071001	3.49
20070927	3.62
20070925	3.16
20070924	3.48
20070921	3.70
20070920	3.50
20070919	3.10
20070918	3.37
20070917	4.00
20070914	4.37
20070913	4.55
20070912	4.65
20070911	4.80
20070910	4.70
20070907	4.85
20070906	4.88
20070905	5.05
20070904	5.05
20070903	5.29
20070831	5.07
20070830	4.99
20070829	4.95
20070828	4.61
20070827	5.25
20070824	5.15
20070823	5.10
20070822	5.02
20070821	5.08
20070820	5.01
20070817	5.20
20070816	4.69
20070815	5.27
20070813	5.80
20070810	5.83
20070809	5.87
20070808	5.96
20070807	5.85
20070806	5.77
20070803	5.97
20070802	6.03
20070801	6.16
20070731	6.30
20070730	6.10
20070727	6.29
20070726	6.80
20070725	7.00
20070724	7.39
20070723	6.90
20070720	6.33
20070719	6.00
20070718	5.70
20070717	6.80
20070716	7.09
20070713	7.75
20070712	8.15
20070711	8.49
20070710	8.80
20070709	8.97
20070706	9.00
20070705	8.85
20070704	8.95
20070703	8.75
20070702	8.95
20070629	8.96
20070628	8.85
20070627	8.95
20070626	8.92
20070625	8.91
20070622	9.30
20070621	9.49
20070620	9.65
20070619	9.18
20070618	9.29
20070615	9.00
20070614	9.15
20070613	9.00
20070612	9.38
20070611	9.60
20070608	9.73
20070607	9.75
20070606	10.12
20070605	10.52
20070604	10.65
20070531	10.60
20070530	10.22
20070529	10.56
20070528	10.65
20070525	10.70
20070524	11.05
20070523	10.40
20070522	12.32
20070521	12.52
20070518	12.88
20070517	12.51
20070516	12.55
20070515	12.71
20070514	13.10
20070511	12.95
20070510	13.70
20070509	14.23
20070508	14.35
20070507	14.50
20070504	13.80
20070503	12.85
20070502	12.82
20070430	13.81
20070427	14.46
20070426	15.73
20070424	15.80
20070423	16.26
20070420	16.50
20070419	16.51
20070418	16.95
20070417	16.95
20070416	17.37
20070413	17.30
20070412	16.70
20070411	17.00
20070410	17.35
20070405	18.44
20070404	17.70
20070403	18.30
20070402	18.45
20070330	18.79
20070329	18.99
20070328	18.75
20070327	18.20
20070326	18.34
20070323	18.65
20070322	18.70
20070321	18.90
20070320	18.90
20070319	18.98
20070316	19.20
20070315	19.58
20070314	19.38
20070313	18.50
20070312	17.70
20070309	18.60
20070308	19.05
20070307	20.25
20070306	20.34
20070305	20.05
20070302	20.40
20070301	20.30
20070228	20.50
20070227	20.40
20070226	20.47
20070223	20.50
20070222	20.50
20070221	20.50
20070220	20.45
20070216	20.50
20070215	20.40
20070214	20.50
20070213	20.40
20070212	20.40
20070209	20.20
20070208	20.50
20070207	20.40
20070206	20.40
20070205	20.50
20070202	20.45
20070201	20.55
20070131	20.40
20070130	20.44
20070129	20.49

Datum	Slot
20070126	20.55
20070125	20.90
20070124	20.69
20070123	20.79
20070122	20.79
20070119	20.00
20070118	19.74
20070117	19.65
20070116	19.65
20070115	19.77
20070112	19.52
20070111	19.78
20070110	19.88
20070109	19.89
20070108	19.95
20070105	19.85
20070104	19.80
20070103	19.99
20070102	20.00
20061229	19.00
20061228	19.53
20061227	19.99
20061222	20.00
20061221	20.05
20061220	19.85
20061219	19.74
20061218	19.65
20061215	19.69
20061214	19.50
20061213	19.40
20061212	19.39
20061211	19.05
20061208	19.17
20061207	19.41
20061206	19.60
20061205	20.08
20061204	20.50
20061201	20.49
20061130	20.75
20061129	20.70
20061128	20.80
20061127	21.00
20061124	20.60
20061123	20.66
20061122	21.00
20061121	20.50
20061120	20.50
20061117	20.75
20061116	20.60
20061115	20.70
20061114	20.70
20061113	20.65
20061110	20.60
20061109	20.57
20061108	20.39
20061107	20.21
20061106	19.80
20061103	19.23
20061102	19.19
20061101	19.25
20061031	19.45
20061030	19.37
20061027	19.45
20061026	19.40
20061025	19.19
20061024	19.25
20061023	19.30
20061020	18.95
20061019	18.75
20061018	18.59
20061017	18.67
20061016	18.78
20061013	18.74
20061012	18.84
20061011	18.79
20061009	18.70
20061006	18.80
20061005	18.90
20061004	18.99
20061003	18.80
20061002	18.80
20060929	18.50
20060928	17.90
20060927	17.50
20060926	17.45
20060925	17.40
20060922	17.31
20060921	17.45
20060920	17.48
20060919	17.50
20060918	17.57
20060915	17.45
20060914	17.28
20060913	17.06
20060912	17.00
20060911	16.92
20060908	16.15
20060907	16.15
20060906	16.15
20060905	15.60
20060904	15.90
20060901	16.56
20060831	16.70
20060830	16.70
20060829	16.87
20060828	16.90
20060825	17.34
20060824	16.99
20060823	16.80
20060822	17.20
20060821	17.10
20060818	17.00
20060817	17.00
20060816	16.64
20060815	16.35
20060814	16.30
20060811	16.39
20060810	17.00
20060809	17.38
20060808	17.43
20060807	17.45
20060804	17.39
20060803	17.39
20060802	17.42
20060801	17.36
20060731	17.43
20060728	17.40
20060727	17.50
20060726	17.40
20060725	17.40
20060724	17.35
20060721	17.40
20060720	17.50
20060719	17.38
20060718	17.00
20060717	16.85
20060714	17.00
20060713	17.45
20060712	17.68
20060711	17.95
20060710	18.10
20060707	17.55
20060706	17.55
20060705	17.74
20060704	18.35
20060703	17.55
20060630	17.98
20060629	17.00
20060628	16.29
20060627	16.00
20060626	16.27
20060623	16.40
20060622	17.00
20060621	17.30
20060620	17.63
20060619	17.80
20060614	17.95
20060613	18.39
20060612	18.62
20060609	18.95
20060608	18.47
20060607	19.49
20060606	19.26
20060605	20.14
20060602	20.14
20060601	20.34
20060531	20.20
20060530	20.25
20060529	20.44
20060526	20.20
20060525	19.14
20060524	19.10
20060523	18.80
20060522	17.40
20060519	18.30
20060518	18.35
20060517	18.56
20060516	19.20
20060515	19.30
20060512	20.36
20060511	20.36
20060510	20.30
20060509	20.06
20060508	20.64
20060505	20.90
20060504	20.60
20060503	20.94
20060502	21.50
20060501	21.70
20060428	21.70
20060427	22.20
20060426	22.19
20060425	22.09
20060424	21.80
20060421	22.35
20060420	22.30
20060419	22.28
20060418	22.40
20060417	20.90
20060414	20.90

» meer »

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	10.424,24	-0,70%
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	2.235,74	-1,27%
Nikkei	9.696,02	-0,59%
S&P	1.096,40	-0,88%
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: 0.499767 sec. Hosting - Techniek

Wie brengt u deze website? Dirk Dijksma's profile

website tracking