KOERS: Stern Groep
Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry
« minder «
DatumSlot
2004100130.80
2004093029.99
2004092930.06
2004092830.07
2004092729.98
2004092429.98
2004092330.69
2004092230.00
2004092130.69
2004092029.99
2004091729.99
2004091629.99
2004091530.70
2004091430.90
2004091330.20
2004091030.75
2004090930.89
2004090830.40
2004090730.20
2004090630.12
2004090330.75
2004090230.12
2004090129.80
2004083126.00
2004083030.08
2004082730.75
2004082630.60
2004082530.60
2004082430.21
2004082330.12
2004082030.21
2004081930.21
2004081830.21
2004081730.21
2004081630.21
2004081330.70
2004081230.21
2004081130.21
2004081030.69
2004080930.99
2004080630.22
2004080530.22
2004080430.22
2004080330.22
2004080230.22
2004073030.90
2004072930.50
2004072830.50
2004072730.89
2004072630.98
2004072330.98
2004072230.29
2004072130.99
2004072030.75
2004071931.00
2004071630.50
2004071530.50
2004071430.50
2004071330.73
2004071230.79
2004070930.10
2004070830.05
2004070730.60
2004070628.62
2004070529.50
2004070229.30
2004070128.75
2004063029.30
2004062929.30
2004062829.30
2004062528.63
2004062428.65
2004062328.63
2004062229.30
2004062128.63
2004061828.63
2004061729.30
2004061629.00
2004061529.50
2004061430.42
2004061129.51
2004061030.39
2004060929.50
2004060829.40
2004060729.30
2004060429.31
2004060329.30
2004060229.30
2004060129.30
2004053129.30
2004052830.00
2004052729.30
2004052629.50
2004052529.95
2004052429.71
2004052129.71
2004052029.70
2004051929.70
2004051830.20
2004051730.14
2004051430.10
2004051330.17
2004051230.67
2004051131.20
2004051031.20
2004050731.10
2004050631.48
2004050531.10
2004050431.10
2004050331.48
2004043031.40
2004042931.48
2004042831.10
2004042731.10
2004042631.48
2004042331.40
2004042231.40
2004042131.40
2004042031.40
2004041931.40
2004041631.45
2004041531.50
2004041431.50
2004041331.50
2004041231.65
2004040931.65
2004040831.65
2004040731.50
2004040631.30
2004040531.50
2004040230.70
2004040130.70
2004033130.70
2004033031.64
2004032931.10
2004032631.10
2004032531.10
2004032431.10
2004032331.10
2004032231.49
2004031931.49
2004031831.49
2004031731.20
2004031631.10
2004031531.10
2004031231.10
2004031131.10
2004031031.10
2004030931.10
2004030831.10
2004030531.10
2004030431.10
2004030331.10
2004030231.49
2004030131.40
2004022731.35
2004022631.10
2004022530.56
2004022431.00
2004022330.60
2004022031.10
2004021930.00
2004021830.00
2004021730.00
2004021630.00
2004021331.10
2004021230.56
2004021130.56
2004021030.56
2004020930.56
2004020630.56
2004020531.10
2004020431.10
2004020331.10
2004020231.00
2004013031.00
2004012931.00
2004012831.00
2004012731.00
2004012631.00
2004012331.50
2004012231.49
2004012131.45
2004012031.52
2004011931.52
2004011631.52
2004011531.52
2004011431.52
2004011332.40
2004011232.40
2004010932.40
2004010832.40
2004010732.00
2004010632.50
2004010532.50
2004010232.46
2004010132.46
2003123132.46
2003123032.46
2003122932.46
DatumSlot
2003122632.46
2003122532.46
2003122432.46
2003122331.70
2003122231.70
2003121931.70
2003121830.39
2003121730.39
2003121630.39
2003121529.40
2003121229.40
2003121129.40
2003121029.40
2003120929.40
2003120829.40
2003120529.40
2003120429.40
2003120329.40
2003120229.40
2003120129.40
2003112829.40
2003112729.40
2003112629.40
2003112529.40
2003112429.20
2003112129.20
2003112029.20
2003111929.20
2003111829.20
2003111729.20
2003111429.12
2003111329.50
2003111229.30
2003111129.30
2003111029.30
2003110729.30
2003110629.30
2003110529.30
2003110429.30
2003110329.30
2003103129.30
2003103029.30
2003102929.30
2003102829.30
2003102728.95
2003102428.95
2003102328.95
2003102228.95
2003102128.95
2003102028.95
2003101728.95
2003101628.51
2003101528.51
2003101428.51
2003101328.51
2003101028.51
2003100928.51
2003100828.91
2003100728.91
2003100629.70
2003100329.70
2003100229.70
2003100130.08
2003093030.50
2003092930.50
2003092630.50
2003092530.50
2003092430.50
2003092330.50
2003092230.99
2003091930.57
2003091830.57
2003091730.57
2003091630.57
2003091530.57
2003091230.57
2003091131.00
2003091031.00
2003090931.00
2003090831.76
2003090531.70
2003090430.00
2003090330.00
2003090229.70
2003090129.70
2003082929.70
2003082829.05
2003082729.05
2003082629.05
2003082528.20
2003082228.20
2003082128.20
2003082028.20
2003081928.20
2003081828.30
2003081528.34
2003081428.34
2003081328.34
2003081227.65
2003081127.84
2003080827.84
2003080727.84
2003080627.84
2003080527.84
2003080427.84
2003080127.84
2003073127.35
2003073027.35
2003072927.35
2003072827.35
2003072527.35
2003072427.35
2003072327.35
2003072227.35
2003072127.35
2003071827.35
2003071727.35
2003071627.35
2003071527.35
2003071427.35
2003071127.35
2003071027.25
2003070927.25
2003070827.25
2003070727.25
2003070427.00
2003070327.25
2003070227.25
2003070127.25
2003063027.00
2003062727.00
2003062626.88
2003062526.88
2003062426.88
2003062325.90
2003062026.10
2003061926.10
2003061826.10
2003061726.10
2003061627.35
2003061327.35
2003061227.35
2003061126.55
2003061026.69
2003060926.69
2003060627.18
2003060527.18
2003060427.50
2003060327.50
2003060227.25
2003053027.19
2003052927.19
2003052827.19
2003052727.19
2003052627.19
2003052327.15
2003052227.15
2003052127.15
2003052028.50
2003051928.50
2003051628.52
2003051527.05
2003051427.05
2003051326.40
2003051226.40
2003050926.30
2003050826.30
2003050726.30
2003050626.30
2003050526.30
2003050226.30
2003050126.59
2003043026.59
2003042926.59
2003042826.59
2003042526.59
2003042426.59
2003042326.25
2003042226.25
2003042126.39
2003041826.39
2003041726.39
2003041626.39
2003041526.39
2003041426.27
2003041126.27
2003041026.27
2003040926.27
2003040826.27
2003040725.60
2003040425.60
2003040325.60
2003040225.60
2003040125.70
2003033125.00
2003032825.00
2003032725.00
2003032625.95
2003032525.00
2003032425.00
DatumSlot
2003032124.75
2003032024.68
2003031924.02
2003031824.02
2003031724.02
2003031424.02
2003031324.02
2003031223.75
2003031123.75
2003031023.65
2003030723.60
2003030623.60
2003030524.25
2003030424.55
2003030324.55
2003022824.55
2003022724.65
2003022625.00
2003022525.25
2003022425.55
2003022125.70
2003022025.60
2003021925.60
2003021825.60
2003021725.60
2003021425.50
2003021325.50
2003021225.90
2003021125.90
2003021025.50
2003020725.50
2003020625.50
2003020525.55
2003020425.55
2003020325.55
2003013125.55
2003013025.55
2003012925.55
2003012825.60
2003012725.60
2003012425.60
2003012325.55
2003012225.60
2003012125.60
2003012025.60
2003011725.60
2003011625.21
2003011525.21
2003011425.21
2003011325.21
2003011025.21
2003010925.21
2003010825.21
2003010725.21
2003010625.21
2003010324.84
2003010224.84
2003010124.84
2002123124.84
2002123025.25
2002122725.25
2002122625.25
2002122525.25
2002122425.25
2002122325.25
2002122025.25
2002121926.00
2002121825.75
2002121725.75
2002121625.95
2002121325.95
2002121225.95
2002121125.95
2002121025.95
2002120925.95
2002120626.25
2002120526.25
2002120426.25
2002120326.25
2002120226.25
2002112926.25
2002112825.86
2002112725.86
2002112625.86
2002112525.86
2002112225.86
2002112125.86
2002112025.86
2002111925.86
2002111825.86
2002111525.86
2002111425.86
2002111325.48
2002111225.10
2002111125.10
2002110825.59
2002110725.98
2002110625.98
2002110525.98
2002110425.98
2002110125.98
2002103125.98
2002103025.60
2002102925.50
2002102825.50
2002102525.50
2002102425.50
2002102325.50
2002102225.50
2002102125.50
2002101825.50
2002101725.99
2002101625.10
2002101525.10
2002101425.00
2002101125.61
2002101025.10
2002100925.10
2002100825.10
2002100725.10
2002100425.10
2002100325.00
2002100225.00
2002100125.00
2002093025.00
2002092725.61
2002092625.30
2002092525.30
2002092425.30
2002092325.48
2002092025.48
2002091926.00
2002091826.00
2002091726.00
2002091626.00
2002091326.00
2002091226.00
2002091126.00
2002091026.00
2002090926.00
2002090626.00
2002090526.00
2002090426.00
2002090326.00
2002090226.00
2002083026.75
2002082926.00
2002082826.00
2002082726.00
2002082626.75
2002082326.00
2002082226.75
2002082126.75
2002082026.75
2002081926.50
2002081626.50
2002081526.50
2002081426.50
2002081326.50
2002081226.26
2002080926.26
2002080826.26
2002080726.26
2002080626.80
2002080526.80
2002080226.80
2002080126.80
2002073126.80
2002073026.80
2002072926.80
2002072626.80
2002072527.10
2002072426.70
2002072327.10
2002072227.10
2002071927.20
2002071827.58
2002071727.58
2002071627.35
2002071527.35
2002071228.00
2002071127.95
2002071027.95
2002070927.95
2002070828.00
2002070528.42
2002070428.42
2002070328.00
2002070228.27
2002070128.27
2002062828.70
2002062728.00
2002062628.00
2002062527.80
2002062427.80
2002062128.00
2002062028.00
2002061927.00
2002061828.00
2002061728.00
DatumSlot
2002061428.00
2002061328.00
2002061228.00
2002061127.00
2002061028.00
2002060728.00
2002060628.00
2002060528.00
2002060428.00
2002060328.00
2002053128.00
2002053027.00
2002052927.95
2002052827.95
2002052726.90
2002052426.90
2002052326.90
2002052226.90
2002052128.00
2002052028.00
2002051727.95
2002051627.95
2002051527.70
2002051427.70
2002051327.60
2002051027.50
2002050927.40
2002050827.40
2002050727.35
2002050627.35
2002050327.35
2002050227.35
2002050128.01
2002043028.01
2002042927.35
2002042627.25
2002042527.25
2002042427.25
2002042326.80
2002042226.50
2002041927.00
2002041827.00
2002041727.00
2002041627.00
2002041527.00
2002041227.00
2002041127.00
2002041027.00
2002040927.00
2002040827.00
2002040526.70
2002040426.70
2002040326.70
2002040227.00
2002040126.75
2002032926.75
2002032826.75
2002032726.75
2002032627.00
2002032527.70
2002032227.70
2002032127.25
2002032027.25
2002031927.25
2002031827.40
2002031528.00
2002031427.50
2002031327.50
2002031227.10
2002031127.10
2002030827.10
2002030727.10
2002030627.10
2002030526.51
2002030426.51
2002030126.51
2002022826.51
2002022726.70
2002022626.70
2002022526.70
2002022226.70
2002022126.70
2002022026.70
2002021926.70
2002021827.50
2002021527.50
2002021427.50
2002021327.50
2002021227.50
2002021127.50
2002020827.50
2002020727.00
2002020627.00
2002020527.00
2002020427.00
2002020127.00
2002013127.00
2002013027.00
2002012927.00
2002012827.00
2002012526.50
2002012426.50
2002012326.50
2002012226.50
2002012126.50
2002011826.50
2002011726.50
2002011626.50
2002011526.50
2002011426.50
2002011126.50
2002011026.50
2002010927.15
2002010827.25
2002010727.25
2002010427.25
2002010327.25
2002010227.25
2002010127.25
2001123127.25
2001122827.25
2001122727.25
2001122627.25
2001122527.25
2001122427.25
2001122127.25
2001122027.25
2001121927.25
2001121827.25
2001121727.25
2001121427.25
2001121327.25
2001121227.25
2001121127.25
2001121027.25
2001120727.25
2001120627.25
2001120527.75
2001120427.75
2001120327.75
2001113027.75
2001112927.50
2001112827.50
2001112727.50
2001112627.50
2001112327.50
2001112227.50
2001112128.00
2001112027.20
2001111927.00
2001111627.00
2001111527.50
2001111427.00
2001111327.00
2001111227.00
2001110927.00
2001110827.00
2001110727.00
2001110627.00
2001110527.00
2001110227.60
2001110127.00
2001103127.50
2001103027.00
2001102927.50
2001102627.50
2001102527.50
2001102427.50
2001102327.50
2001102227.50
2001101927.00
2001101827.00
2001101727.00
2001101627.50
2001101527.50
2001101227.50
2001101127.00
2001101027.00
2001100920.00
2001100820.00
2001100520.00
2001100427.50
2001100320.00
2001100227.50
2001100120.00
2001092827.50
2001092727.50
2001092628.00
2001092528.00
2001092428.00
2001092128.00
2001092028.00
2001091928.00
2001091827.00
2001091727.00
2001091427.00
2001091328.00
2001091228.00
2001091125.65
2001091028.00
DatumSlot
2001090728.00
2001090629.00
2001090528.00
2001090428.00
2001090328.00
2001083128.00
2001083028.00
2001082928.00
2001082825.65
2001082722.00
2001082422.00
2001082322.00
2001082222.00
2001082128.00
2001082028.00
2001081728.00
2001081628.00
2001081528.00
2001081428.00
2001081328.00
2001081025.80
2001080922.00
2001080826.10
2001080722.00
2001080628.00
2001080325.80
2001080225.80
2001080125.80
2001073125.80
2001073025.85
2001072728.00
2001072628.00
2001072528.00
2001072428.00
2001072328.00
2001072027.40
2001071927.40
2001071827.40
2001071727.40
2001071627.40
2001071327.40
2001071227.40
2001071127.40
2001071025.55
2001070927.40
2001070627.40
2001070527.40
2001070427.40
2001070327.40
2001070227.40
2001062927.40
2001062827.70
2001062727.70
2001062627.20
2001062527.70
2001062227.70
2001062128.00
2001062028.00
2001061927.70
2001061827.70
2001061527.70
2001061427.70
2001061330.00
2001061230.00
2001061130.00
2001060830.00
2001060729.90
2001060629.90
2001060529.90
2001060427.70
2001060127.70
2001053127.70
2001053029.90
2001052929.90
2001052829.90
2001052529.90
2001052429.90
2001052329.90
2001052230.25
2001052131.00
2001051831.00
2001051730.00
2001051629.50
2001051529.50
2001051429.00
2001051129.00
2001051028.50
2001050926.50
2001050826.50
2001050726.50
2001050426.50
2001050326.50
2001050226.50
2001050126.50
2001043026.50
2001042726.50
2001042626.50
2001042526.50
2001042426.50
2001042327.00
2001042028.50
2001041929.00
2001041829.50
2001041729.50
2001041629.50
2001041329.50
2001041229.50
2001041129.40
2001041029.40
2001040929.00
2001040629.00
2001040529.00
2001040429.50
2001040329.50
2001040229.50
2001033029.50
2001032928.95
2001032828.95
2001032728.95
2001032628.95
2001032328.95
2001032228.95
2001032128.95
2001032028.95
2001031928.95
2001031628.95
2001031528.95
2001031428.95
2001031328.95
2001031228.95
2001030928.95
2001030828.95
2001030728.95
2001030628.95
2001030528.95
2001030228.95
2001030128.95
2001022828.95
2001022728.95
2001022628.95
2001022328.95
2001022228.95
2001022128.95
2001022028.95
2001021928.95
2001021628.95
2001021528.95
2001021428.95
2001021328.95
2001021228.95
2001020928.95
2001020828.90
2001020728.90
2001020628.90
2001020529.00
2001020229.30
2001020129.30
2001013129.30
2001013029.30
2001012929.30
2001012629.60
2001012529.60
2001012429.60
2001012329.60
2001012229.60
2001011929.60
2001011829.60
2001011729.60
2001011629.60
2001011529.00
2001011229.00
2001011129.00
2001011028.00
2001010928.00
2001010828.00
2001010528.00
2001010428.70
2001010328.70
2001010228.70
2001010128.70
2000122928.70
2000122828.70
2000122728.70
2000122628.70
2000122528.70
2000122228.70
2000122128.70
2000122029.00
2000121929.00
2000121829.00
2000121529.00
2000121429.00
2000121329.00
2000121229.00
2000121129.00
2000120829.00
2000120729.00
2000120628.00
2000120528.00
2000120428.00

« minder «
Stijgers: Hoogste omzet:
Macintosh7,356,52%
Super de ...2,745,79%
Arcelor M...13,953,60%
Moolen ho...2,623,56%
Eurocomme...22,713,04%
Aegon24157880
Fortis19870916
ING16143537
Royal Dut...13718746
Unilever12829082
Dalers: Laagste omzet:
Aegon2,71-10,52%
SBM Offsh...10,11-7,63%
Heineken20,18-6,60%
ING5,35-6,47%
Akzo nobel22,80-6,46%
Macintosh2729
Spyker Cars...3415
Kas Bank3554
Van Lanschot...4825
Eriks Groep...7125
AEX222,93-2,15%
AMX300,88-0,35%
BEL1.783,70-4,20%
BSE 208.915,215,49%
CAC 402.881,26-3,33%
DAX4.127,41-2,20%
Dow Jones7.609,150,75%
FTSE3.777,27-2,52%
HangSeng12.659,202,93%
Jakarta1.146,28-0,75%
KLSE866,880,18%
Nasdaq1.320,720,35%
Nikkei7.910,792,70%
S&P757,200,63%
Shanghai1.969,39-0,72%
Straits T1.662,102,98%
Taiwan4.171,101,98%
Thailand1.662,102,98%


Realtime AEX Grafiek
aex grafiek
Aegon2,71-10,52%
Ahold8,41-3,44%
Akzo nobel22,80-6,46%
Arcelor ...13,953,60%
ASML10,64-0,88%
BAM groep4,782,36%
DSM16,88-1,11%
Elsevier8,93-0,30%
Fortis0,601,53%
Fugro20,83-2,57%
Heineken20,18-6,60%