Stern Groep koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Stern Groep

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20081013	17.45
20081010	17.94
20081009	17.45
20081008	18.86
20081007	20.25
20081006	19.50
20081001	21.39
20080930	22.00
20080929	21.70
20080926	23.00
20080924	23.32
20080923	22.88
20080922	23.34
20080829	23.34
20080828	23.49
20080827	24.09
20080825	24.19
20080821	24.29
20080820	24.59
20080814	24.93
20080813	24.90
20080812	25.00
20080807	24.75
20080806	24.93
20080804	24.89
20080730	24.94
20080728	24.95
20080725	24.54
20080724	24.94
20080722	24.99
20080721	25.19
20080718	25.29
20080717	24.45
20080716	25.45
20080715	25.50
20080714	25.66
20080711	25.67
20080710	25.67
20080709	26.12
20080708	25.54
20080707	26.80
20080704	26.40
20080701	28.34
20080626	28.40
20080624	28.41
20080623	28.63
20080620	28.66
20080619	28.66
20080617	28.65
20080616	29.41
20080612	28.75
20080611	29.00
20080610	29.50
20080609	29.25
20080606	29.00
20080605	29.00
20080604	29.80
20080603	29.00
20080602	29.74
20080530	29.74
20080529	29.64
20080528	29.64
20080527	29.65
20080526	29.65
20080523	30.83
20080522	30.30
20080521	30.90
20080520	30.47
20080519	30.47
20080516	30.49
20080515	30.49
20080513	30.62
20080512	30.83
20080509	30.69
20080508	30.70
20080507	30.70
20080505	31.00
20080502	29.65
20080501	29.65
20080430	29.65
20080429	29.65
20080428	29.65
20080425	29.00
20080424	29.68
20080423	29.68
20080422	29.69
20080421	29.69
20080418	29.60
20080417	29.60
20080416	29.60
20080415	29.65
20080414	29.62
20080411	29.70
20080410	29.55
20080409	29.62
20080408	29.60
20080407	29.60
20080405	29.61
20080404	29.61
20080403	29.61
20080402	29.60
20080328	29.49
20080326	29.45
20080325	29.45
20080321	29.45
20080320	29.45
20080319	29.66
20080318	29.49
20080317	29.64
20080313	30.29
20080305	31.97
20080304	29.55
20080303	29.55
20080229	29.75
20080228	29.75
20080227	29.92
20080226	29.60
20080225	28.88
20080222	29.17
20080221	29.49
20080219	29.73
20080215	29.50
20080214	29.50
20080213	29.50
20080211	29.50
20080207	29.55
20080206	29.55
20080204	29.50
20080131	30.00
20080130	29.45
20080129	29.60
20080128	29.29
20080125	29.29
20080124	28.99
20080123	28.00
20080122	28.00
20080121	28.85
20080118	29.50
20080115	30.98
20080114	31.25
20080111	31.55
20080110	31.59
20080109	31.49
20080108	32.30
20080107	33.10
20080104	33.50
20080103	33.60
20080102	33.85
20080101	33.85
20071231	33.85
20071228	33.84
20071227	33.84
20071226	33.94
20071224	33.94
20071221	33.95
20071220	34.85
20071219	34.85
20071218	35.34
20071217	34.97
20071214	34.75
20071213	35.24
20071212	35.24
20071211	35.24
20071210	35.59
20071207	35.59
20071206	35.60
20071205	35.59
20071204	35.49
20071203	35.50
20071130	35.50
20071129	34.89
20071128	34.63
20071127	34.48
20071126	34.48
20071123	34.19
20071122	33.63
20071121	33.20
20071120	33.11
20071119	34.25
20071115	35.20
20071114	35.00
20071113	34.94
20071112	34.90
20071109	35.85
20071108	36.23
20071107	36.99
20071106	37.38
20071105	37.39
20071102	37.30
20071101	37.59
20071031	37.47
20071030	37.39
20071026	37.45
20071025	37.10
20071024	37.47
20071023	37.45
20071022	37.44
20071018	37.50
20071017	37.99
20071016	38.00

Datum	Slot
20071015	38.00
20071012	38.20
20071011	38.22
20071010	38.22
20071009	38.25
20071008	38.30
20071005	38.18
20071004	38.40
20071003	38.07
20071002	38.30
20071001	38.21
20070927	38.74
20070925	38.58
20070924	38.59
20070921	38.33
20070920	38.54
20070919	37.50
20070918	37.40
20070917	37.40
20070914	37.40
20070913	37.40
20070912	37.40
20070911	37.40
20070910	37.40
20070907	36.77
20070906	38.13
20070905	38.35
20070904	38.52
20070903	38.50
20070831	38.60
20070830	37.90
20070829	37.40
20070828	38.30
20070827	37.68
20070824	37.99
20070823	37.75
20070822	37.95
20070821	36.80
20070820	36.89
20070817	36.55
20070816	36.40
20070815	38.30
20070813	38.17
20070810	38.00
20070809	38.24
20070808	38.89
20070807	39.18
20070806	39.10
20070803	39.40
20070802	39.40
20070801	39.19
20070731	39.30
20070730	39.27
20070727	38.81
20070726	38.88
20070725	39.70
20070724	39.98
20070723	39.76
20070720	40.20
20070719	40.39
20070718	40.49
20070717	39.95
20070716	39.61
20070713	39.60
20070712	39.62
20070711	39.65
20070710	39.73
20070709	39.69
20070706	39.65
20070705	39.35
20070704	39.30
20070703	39.39
20070702	39.17
20070629	39.19
20070628	39.00
20070627	39.40
20070626	39.40
20070625	39.45
20070622	39.50
20070621	40.20
20070620	40.69
20070619	40.70
20070618	39.79
20070615	39.00
20070614	38.84
20070613	38.65
20070612	38.46
20070611	38.98
20070608	38.85
20070607	39.00
20070606	39.55
20070605	39.50
20070604	40.00
20070531	40.35
20070530	40.68
20070529	40.49
20070528	40.99
20070525	40.79
20070524	39.99
20070523	41.74
20070522	42.40
20070521	42.00
20070518	41.95
20070517	41.65
20070516	40.87
20070515	41.65
20070514	41.30
20070511	40.87
20070510	41.70
20070509	41.70
20070508	40.74
20070507	41.90
20070504	40.40
20070503	40.60
20070502	39.64
20070430	40.15
20070427	40.00
20070426	41.50
20070425	41.50
20070424	40.70
20070423	41.00
20070420	40.83
20070419	41.30
20070418	41.30
20070417	41.90
20070416	41.35
20070413	42.00
20070412	41.92
20070411	41.89
20070410	41.44
20070405	40.96
20070404	41.00
20070403	40.45
20070402	40.67
20070330	40.20
20070329	40.75
20070328	41.25
20070327	41.32
20070326	41.99
20070323	41.70
20070322	39.90
20070321	40.00
20070320	39.95
20070319	39.91
20070316	40.00
20070315	40.20
20070314	40.00
20070313	40.50
20070312	39.81
20070309	39.45
20070308	40.00
20070307	40.10
20070306	39.99
20070305	41.00
20070302	39.50
20070301	38.99
20070228	39.10
20070227	38.65
20070226	39.10
20070223	38.90
20070222	38.90
20070221	38.70
20070220	38.89
20070219	38.84
20070216	38.89
20070215	38.99
20070214	39.00
20070213	39.00
20070212	39.00
20070209	39.00
20070208	39.15
20070207	39.17
20070206	39.17
20070205	39.17
20070202	39.10
20070201	39.04
20070131	39.00
20070130	39.00
20070129	39.00
20070126	39.00
20070125	39.15
20070124	39.15
20070123	39.10
20070122	39.00
20070119	38.90
20070118	38.90
20070117	38.90
20070116	38.80
20070115	38.80
20070112	38.78
20070111	38.45
20070110	38.70
20070109	38.67
20070108	38.43
20070105	38.05
20070104	38.00
20070103	38.00
20070102	37.73
20061229	37.01
20061228	37.50

Datum	Slot
20061227	38.50
20061222	39.05
20061221	38.91
20061220	38.86
20061219	38.89
20061218	38.90
20061215	38.85
20061214	38.76
20061213	38.75
20061212	38.75
20061211	38.88
20061208	38.89
20061207	38.87
20061206	38.87
20061205	38.88
20061204	38.90
20061201	38.90
20061130	38.90
20061129	38.95
20061128	38.95
20061127	38.95
20061124	38.99
20061123	38.99
20061122	38.99
20061121	39.05
20061120	39.05
20061117	38.50
20061116	39.03
20061115	39.03
20061114	39.05
20061113	38.95
20061110	38.90
20061109	38.90
20061108	38.55
20061107	38.50
20061106	38.99
20061103	39.15
20061102	38.99
20061101	38.70
20061031	38.95
20061030	39.15
20061027	39.15
20061026	39.14
20061025	39.20
20061024	39.20
20061023	39.20
20061020	39.24
20061019	39.24
20061018	39.24
20061017	39.24
20061016	39.50
20061013	39.30
20061012	39.64
20061011	39.70
20061009	39.00
20061006	39.10
20061005	38.95
20061004	38.99
20061003	38.99
20061002	38.99
20060929	39.00
20060928	39.00
20060927	38.90
20060926	39.10
20060925	39.20
20060922	39.24
20060921	39.32
20060920	39.00
20060919	39.00
20060918	39.20
20060915	39.20
20060914	39.20
20060913	39.40
20060912	39.40
20060911	39.40
20060908	39.50
20060907	39.60
20060906	39.60
20060905	39.68
20060904	39.65
20060901	39.70
20060831	39.70
20060830	39.69
20060829	39.69
20060828	39.40
20060825	39.19
20060824	39.40
20060823	39.38
20060822	39.40
20060821	39.40
20060818	39.40
20060817	39.30
20060816	39.30
20060815	39.40
20060814	39.40
20060811	39.48
20060810	39.49
20060809	39.49
20060808	39.27
20060807	39.25
20060804	39.15
20060803	38.39
20060802	38.40
20060801	38.40
20060731	38.60
20060728	38.70
20060727	38.50
20060726	37.90
20060725	37.90
20060724	37.91
20060721	37.91
20060720	37.60
20060719	37.60
20060718	37.74
20060717	37.75
20060714	37.90
20060713	37.91
20060712	37.92
20060711	37.92
20060710	37.66
20060707	37.66
20060706	37.88
20060705	37.88
20060704	37.89
20060703	37.94
20060630	37.97
20060629	37.97
20060628	37.97
20060627	37.68
20060626	37.69
20060623	37.70
20060622	37.70
20060621	37.70
20060620	37.70
20060619	37.70
20060614	37.01
20060613	37.65
20060612	38.84
20060609	38.93
20060608	38.90
20060607	38.99
20060606	39.00
20060605	39.29
20060602	39.40
20060601	40.20
20060531	40.14
20060530	39.80
20060529	40.13
20060526	40.14
20060525	40.69
20060524	40.25
20060523	39.83
20060522	40.62
20060519	41.60
20060518	41.60
20060517	41.24
20060516	42.00
20060515	42.00
20060512	41.40
20060511	42.50
20060510	42.50
20060509	41.69
20060508	41.00
20060505	40.15
20060504	39.63
20060503	40.62
20060502	40.72
20060501	41.00
20060428	41.00
20060427	41.25
20060426	41.75
20060425	41.70
20060424	41.00
20060421	42.45
20060420	38.50
20060419	38.61
20060418	36.29
20060417	36.29
20060414	36.29
20060413	36.29
20060412	36.00
20060411	35.95
20060410	35.95
20060407	35.75
20060406	36.00
20060405	35.36
20060404	35.61
20060403	36.39
20060331	37.00
20060330	37.20
20060329	37.20
20060328	37.51
20060327	38.50
20060324	38.98
20060323	39.00
20060322	37.44
20060321	34.00
20060320	34.00
20060317	34.00
20060316	34.00

Datum	Slot
20060315	34.00
20060314	34.00
20060313	34.00
20060310	33.60
20060309	33.60
20060308	33.60
20060307	33.60
20060306	33.60
20060303	33.52
20060302	33.55
20060301	33.55
20060228	34.13
20060227	33.66
20060224	33.10
20060223	33.00
20060222	33.00
20060221	32.70
20060220	32.70
20060217	32.72
20060216	32.50
20060215	33.25
20060214	33.20
20060213	32.40
20060210	32.51
20060209	32.51
20060208	32.46
20060207	32.46
20060206	32.46
20060203	32.46
20060202	32.50
20060201	32.47
20060131	33.00
20060130	32.78
20060127	32.78
20060126	32.01
20060125	32.04
20060124	32.75
20060123	32.75
20060120	33.00
20060119	33.00
20060118	33.00
20060117	33.00
20060116	33.00
20060113	33.00
20060112	33.00
20060111	33.00
20060110	33.20
20060109	33.20
20060106	33.09
20060105	32.36
20060104	32.36
20060103	32.90
20060102	32.50
20051230	32.46
20051229	32.47
20051228	32.25
20051227	32.46
20051226	32.27
20051223	32.27
20051222	31.60
20051221	31.25
20051220	31.00
20051219	30.50
20051216	30.40
20051215	30.40
20051214	31.00
20051213	31.00
20051212	31.00
20051209	31.00
20051208	31.00
20051207	31.00
20051206	31.00
20051205	31.00
20051202	31.00
20051201	30.30
20051130	30.55
20051129	30.27
20051128	30.25
20051125	30.51
20051124	30.76
20051123	30.76
20051122	30.76
20051121	30.76
20051118	30.74
20051117	31.60
20051116	31.60
20051115	31.60
20051114	31.13
20051111	31.75
20051110	31.75
20051109	31.75
20051108	31.75
20051107	31.75
20051104	31.75
20051103	31.75
20051102	31.98
20051101	31.35
20051031	30.25
20051028	29.70
20051027	29.44
20051026	29.44
20051025	29.44
20051024	29.44
20051021	29.80
20051020	30.00
20051019	29.75
20051018	30.75
20051017	30.75
20051014	30.75
20051013	30.80
20051012	31.00
20051011	31.35
20051010	30.91
20051007	30.89
20051006	31.50
20051005	31.50
20051004	31.00
20051003	31.25
20050930	31.65
20050929	31.50
20050928	30.63
20050927	30.10
20050926	29.90
20050923	29.00
20050922	29.20
20050921	29.00
20050920	28.85
20050919	28.00
20050916	28.00
20050915	27.20
20050914	27.25
20050913	27.60
20050912	27.60
20050909	27.30
20050908	27.30
20050907	27.35
20050906	26.55
20050905	26.55
20050902	26.49
20050901	27.00
20050831	27.00
20050830	27.20
20050829	27.20
20050826	27.20
20050825	27.20
20050824	27.30
20050823	27.30
20050822	27.30
20050819	27.30
20050818	27.40
20050817	27.40
20050816	27.40
20050815	27.20
20050812	27.20
20050811	27.00
20050810	27.00
20050809	27.00
20050808	27.00
20050805	27.00
20050804	27.00
20050803	27.00
20050802	27.10
20050801	27.00
20050729	27.00
20050728	26.80
20050727	27.00
20050726	27.00
20050725	27.00
20050722	27.10
20050721	27.20
20050720	27.20
20050719	27.60
20050718	27.70
20050715	27.70
20050714	27.70
20050713	27.70
20050712	27.70
20050711	27.70
20050708	27.70
20050707	27.30
20050706	27.25
20050705	27.00
20050704	27.00
20050701	27.00
20050630	27.15
20050629	27.50
20050628	27.10
20050627	27.10
20050624	27.35
20050623	27.30
20050622	27.30
20050621	27.35
20050620	27.39
20050617	27.15
20050616	26.80
20050615	27.07
20050614	27.20
20050613	27.19
20050610	27.00
20050609	26.90

Datum	Slot
20050608	27.38
20050607	26.80
20050606	28.00
20050603	28.00
20050602	28.00
20050601	28.00
20050531	28.00
20050530	28.00
20050527	28.15
20050526	28.15
20050525	28.65
20050524	28.65
20050523	28.75
20050520	28.75
20050519	28.15
20050518	28.47
20050517	28.47
20050516	28.47
20050513	29.87
20050512	29.87
20050511	29.87
20050510	29.87
20050509	29.70
20050506	29.75
20050505	29.75
20050504	29.75
20050503	29.75
20050502	29.75
20050429	29.75
20050428	29.75
20050427	29.75
20050426	29.75
20050425	29.75
20050422	29.75
20050421	29.75
20050420	29.75
20050419	29.85
20050418	29.85
20050415	30.00
20050414	30.00
20050413	30.00
20050412	30.00
20050411	30.36
20050408	30.36
20050407	30.36
20050406	30.36
20050405	30.36
20050404	30.36
20050401	30.36
20050331	29.94
20050330	29.94
20050329	29.88
20050328	29.65
20050325	29.65
20050324	29.65
20050323	29.15
20050322	29.34
20050321	29.15
20050318	29.39
20050317	29.50
20050316	29.25
20050315	29.25
20050314	29.25
20050311	29.29
20050310	29.29
20050309	29.30
20050308	29.30
20050307	29.30
20050304	29.30
20050303	29.29
20050302	29.30
20050301	29.30
20050228	29.30
20050225	29.22
20050224	29.22
20050223	29.22
20050222	29.22
20050221	29.29
20050218	29.23
20050217	29.23
20050216	29.23
20050215	29.23
20050214	28.40
20050211	28.40
20050210	28.40
20050209	28.02
20050208	28.02
20050207	28.01
20050204	29.22
20050203	29.23
20050202	29.23
20050201	29.23
20050131	29.25
20050128	29.25
20050127	28.65
20050126	29.05
20050125	29.00
20050124	29.00
20050121	28.65
20050120	28.01
20050119	28.02
20050118	28.01
20050117	29.00
20050114	28.40
20050113	28.35
20050112	28.00
20050111	27.11
20050110	29.00
20050107	28.80
20050106	28.00
20050105	27.23
20050104	28.00
20050103	27.85
20041231	26.95
20041230	27.71
20041229	27.99
20041228	27.80
20041227	27.60
20041224	28.35
20041223	28.15
20041222	28.05
20041221	28.40
20041220	28.50
20041217	28.50
20041216	28.50
20041215	28.20
20041214	28.20
20041213	28.20
20041210	29.00
20041209	28.20
20041208	28.20
20041207	28.20
20041206	28.20
20041203	28.20
20041202	28.20
20041201	28.20
20041130	28.20
20041129	29.00
20041126	28.50
20041125	29.00
20041124	29.28
20041123	29.25
20041122	28.60
20041119	29.28
20041118	28.50
20041117	28.50
20041116	29.00
20041115	28.15
20041112	28.50
20041111	30.90
20041110	30.75
20041109	30.10
20041108	30.10
20041105	30.10
20041104	30.10
20041103	30.90
20041102	30.15
20041101	31.00
20041029	31.00
20041028	30.08
20041027	30.09
20041026	30.48
20041025	30.55
20041022	30.55
20041021	30.55
20041020	30.55
20041019	30.55
20041018	30.50
20041015	30.50
20041014	30.48
20041013	30.48
20041012	30.48
20041011	30.48
20041008	30.50
20041007	30.49
20041006	30.48
20041005	30.49
20041004	30.48
20041001	30.80
20040930	29.99
20040929	30.06
20040928	30.07
20040927	29.98
20040924	29.98
20040923	30.69
20040922	30.00
20040921	30.69
20040920	29.99
20040917	29.99
20040916	29.99
20040915	30.70
20040914	30.90
20040913	30.20
20040910	30.75
20040909	30.89
20040908	30.40
20040907	30.20
20040906	30.12
20040903	30.75
20040902	30.12

» meer »

Stijgers:

Hoogste omzet:

Spyker Ca...	3,00	48,51%
Kas Bank	14,95	35,91%
nieuwe st...	14,37	30,28%
ING	13,26	27,21%
Qurius	0,38	22,58%

Fortis	34908024
ING	34454392
Royal Dut...	26531576
Aegon	25539714
Philips	20554968

Dalers:

Laagste omzet:

Philips	15,28	-3,20%
Macintosh	8,79	-2,22%
Fortis	5,41	-1,46%
Grontmij	17,95	-0,72%
Nutreco	29,40	0,89%

Van Lanschot...	3156
Macintosh	4958
Gamma Holding...	8001
Telegraaf	17185
Fornix Bioscience...	19799

AEX	285,27	10,55%
AMX	412,99	8,30%
BEL	2.324,80	9,48%
BSE 20	11.332,23	7,64%
CAC 40	3.531,50	11,18%
DAX	5.062,45	11,40%
Dow Jones	9.387,61	11,08%
FTSE	4.256,90	8,26%
HangSeng	16.312,16	10,24%

Jakarta	1.461,87	0,00%
KLSE	950,76	1,79%
Nasdaq	1.844,25	11,81%
Nikkei	8.276,43	-9,62%
S&P	1.003,35	11,58%
Shanghai	2.073,57	3,65%
Straits T	2.076,35	6,57%
Taiwan	5.020,44	-2,15%
Thailand	2.076,35	6,57%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	3,91	10,95%
Ahold	7,03	5,37%
Akzo nobel	29,44	5,12%
Arcelor ...	26,19	19,84%
ASML	11,39	4,26%
BAM groep	7,34	13,80%
DSM	28,81	6,76%
Elsevier	8,78	10,57%
Fortis	5,41	-1,46%