TKH Group koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: TKH Group

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080509	15.87
20080508	16.65
20080507	16.83
20080505	15.85
20080502	16.00
20080501	15.75
20080430	15.75
20080429	15.71
20080428	15.79
20080425	15.57
20080424	15.50
20080423	15.40
20080422	15.23
20080421	15.20
20080418	15.23
20080417	15.07
20080416	14.94
20080415	14.55
20080414	14.42
20080411	14.62
20080410	14.83
20080409	15.20
20080408	15.25
20080407	15.29
20080405	15.18
20080403	15.09
20080401	15.38
20080331	14.87
20080328	14.98
20080325	14.81
20080321	14.43
20080320	14.43
20080319	14.64
20080318	14.75
20080317	14.58
20080314	14.98
20080313	14.68
20080305	14.77
20080304	14.27
20080303	14.00
20080229	14.23
20080228	15.24
20080227	15.10
20080226	15.10
20080225	14.87
20080222	14.70
20080221	14.45
20080219	14.50
20080215	14.21
20080214	14.63
20080213	14.55
20080211	13.17
20080207	12.31
20080206	12.99
20080204	13.40
20080131	13.40
20080130	13.28
20080129	13.35
20080128	12.46
20080125	12.30
20080124	12.00
20080123	10.90
20080122	11.42
20080121	11.00
20080118	11.00
20080115	12.20
20080114	12.75
20080111	12.90
20080110	13.30
20080109	12.77
20080108	13.05
20080107	13.00
20080104	13.47
20080103	14.23
20080102	14.51
20080101	14.96
20071231	14.96
20071228	15.08
20071227	15.02
20071226	14.62
20071224	14.62
20071221	14.41
20071220	14.30
20071219	14.50
20071218	14.77
20071217	15.39
20071214	16.18
20071213	16.13
20071212	16.32
20071211	16.50
20071210	15.77
20071207	15.66
20071206	15.59
20071205	15.45
20071204	15.14
20071203	15.44
20071130	15.08
20071129	15.11
20071128	15.75
20071127	15.65
20071126	15.12
20071123	14.60
20071122	13.62
20071121	13.95
20071120	14.60
20071119	15.15
20071115	15.18
20071114	15.50
20071113	15.15
20071112	15.10
20071109	14.35
20071108	13.80
20071107	14.80
20071106	15.90
20071105	16.25
20071102	17.18
20071101	17.14
20071031	17.60
20071030	17.47
20071026	18.24
20071025	18.30
20071024	18.28
20071023	18.24
20071022	18.00
20071018	18.30
20071017	18.33
20071016	18.25
20071015	18.65
20071012	18.39
20071011	18.60
20071010	18.80
20071009	18.01
20071008	17.40
20071005	17.26
20071004	17.30
20071003	17.20
20071002	17.38
20071001	17.31
20070927	17.83
20070925	17.50
20070924	18.10
20070921	17.25
20070920	17.08
20070919	16.95
20070918	16.38
20070917	16.50
20070914	16.63
20070913	17.00
20070912	16.97
20070911	17.35
20070910	17.32
20070907	18.15
20070906	18.56
20070905	18.95
20070904	19.25
20070903	19.10
20070831	19.05
20070830	18.57
20070829	18.00
20070828	18.33
20070827	19.60
20070824	19.48
20070823	18.40
20070822	18.30
20070821	18.05
20070820	17.98
20070817	17.00
20070816	16.12
20070815	17.26
20070813	18.10
20070810	16.88
20070809	17.17
20070808	18.06
20070807	17.45
20070806	17.25
20070803	17.44
20070802	17.42
20070801	17.31
20070731	18.45
20070730	17.60
20070727	17.22
20070726	17.51
20070725	18.40
20070724	19.33
20070723	20.04
20070720	20.20
20070719	23.41
20070718	22.01
20070717	22.11
20070716	22.46
20070713	22.69
20070712	22.70
20070711	22.79
20070710	22.70
20070709	22.41
20070706	22.42
20070705	22.30
20070704	22.90
20070703	22.35
20070702	22.45

Datum	Slot
20070629	22.30
20070628	21.45
20070627	21.20
20070626	21.21
20070625	21.52
20070622	21.98
20070621	21.58
20070620	21.95
20070619	21.10
20070618	21.10
20070615	20.95
20070614	20.60
20070613	20.62
20070612	20.85
20070611	20.99
20070608	20.80
20070607	20.65
20070606	20.54
20070605	20.70
20070604	20.24
20070531	20.45
20070530	20.40
20070529	20.10
20070528	19.88
20070525	19.80
20070524	20.19
20070523	20.34
20070522	20.55
20070521	20.70
20070518	20.52
20070517	20.59
20070516	20.75
20070515	81.70
20070514	81.70
20070511	81.70
20070510	82.95
20070509	83.35
20070508	83.35
20070507	83.40
20070504	83.37
20070503	81.85
20070502	83.00
20070501	77.95
20070430	77.95
20070427	77.80
20070426	77.05
20070425	78.70
20070424	75.50
20070423	74.85
20070420	74.00
20070419	73.30
20070418	73.97
20070417	74.92
20070416	75.00
20070413	73.15
20070412	72.85
20070411	73.00
20070410	71.25
20070409	70.10
20070406	70.10
20070405	70.10
20070404	70.65
20070403	70.31
20070402	70.11
20070330	69.65
20070329	69.79
20070328	69.10
20070327	70.89
20070326	71.00
20070323	71.15
20070322	71.00
20070321	71.00
20070320	69.00
20070319	69.83
20070316	68.22
20070315	68.97
20070314	67.00
20070313	68.65
20070312	70.70
20070309	68.05
20070308	65.35
20070307	64.20
20070306	63.99
20070305	63.50
20070302	66.55
20070301	67.40
20070228	68.00
20070227	68.60
20070226	69.50
20070223	69.44
20070222	68.51
20070221	69.06
20070220	68.50
20070219	68.99
20070216	68.25
20070215	68.25
20070214	68.45
20070213	68.20
20070212	67.70
20070209	68.90
20070208	66.75
20070207	65.75
20070206	64.40
20070205	64.35
20070202	64.25
20070201	63.65
20070131	62.30
20070130	62.25
20070129	61.95
20070126	62.00
20070125	62.15
20070124	61.85
20070123	60.95
20070122	62.00
20070119	62.50
20070118	62.35
20070117	62.15
20070116	62.15
20070115	62.40
20070112	62.35
20070111	61.75
20070110	62.25
20070109	63.20
20070108	63.00
20070105	62.55
20070104	63.90
20070103	63.95
20070102	63.50
20070101	64.10
20061229	64.10
20061228	64.00
20061227	63.95
20061226	63.25
20061225	63.25
20061222	63.25
20061221	64.00
20061220	64.00
20061219	64.00
20061218	65.00
20061215	65.00
20061214	64.00
20061213	64.20
20061212	64.50
20061211	64.35
20061208	62.45
20061207	61.00
20061206	59.70
20061205	59.50
20061204	59.05
20061201	58.90
20061130	58.95
20061129	59.15
20061128	58.40
20061127	59.00
20061124	59.30
20061123	59.40
20061122	58.00
20061121	57.35
20061120	56.35
20061117	56.95
20061116	56.50
20061115	55.00
20061114	54.95
20061113	55.00
20061110	54.20
20061109	54.25
20061108	53.80
20061107	54.50
20061106	53.90
20061103	53.75
20061102	54.25
20061101	55.10
20061031	55.25
20061030	55.00
20061027	55.00
20061026	55.25
20061025	55.30
20061024	55.20
20061023	54.80
20061020	53.90
20061019	53.75
20061018	53.60
20061017	54.50
20061016	55.75
20061013	55.60
20061012	55.50
20061011	54.25
20061010	54.65
20061009	54.50
20061006	54.15
20061005	54.80
20061004	55.40
20061003	55.45
20061002	54.60
20060929	54.45
20060928	53.85
20060927	54.05
20060926	54.20
20060925	53.25
20060922	53.00

Datum	Slot
20060921	52.85
20060920	52.50
20060919	53.00
20060918	52.80
20060915	52.40
20060914	52.00
20060913	52.00
20060912	52.35
20060911	52.00
20060908	52.25
20060907	52.45
20060906	53.45
20060905	54.00
20060904	53.50
20060901	52.80
20060831	52.10
20060830	52.40
20060829	52.20
20060828	52.00
20060825	51.50
20060824	50.90
20060823	48.50
20060822	49.24
20060821	48.70
20060818	48.00
20060817	47.80
20060816	46.50
20060815	45.94
20060814	45.94
20060811	46.00
20060810	46.00
20060809	46.10
20060808	46.10
20060807	45.95
20060804	46.25
20060803	46.25
20060802	46.01
20060801	46.30
20060731	46.10
20060728	46.20
20060727	46.50
20060726	46.12
20060725	46.77
20060724	45.80
20060721	45.98
20060720	46.00
20060719	45.47
20060718	45.21
20060717	45.00
20060714	46.90
20060713	46.99
20060712	48.55
20060711	48.59
20060710	48.60
20060707	48.60
20060706	49.00
20060705	48.99
20060704	48.05
20060703	48.88
20060630	48.75
20060629	48.62
20060628	48.51
20060627	48.70
20060626	49.35
20060623	48.85
20060622	49.10
20060621	49.00
20060620	49.00
20060619	49.80
20060616	47.95
20060615	47.95
20060614	47.95
20060613	48.20
20060612	49.50
20060609	49.50
20060608	47.46
20060607	50.80
20060606	50.80
20060605	52.05
20060602	52.15
20060601	51.85
20060531	52.25
20060530	51.55
20060529	52.80
20060526	52.60
20060525	52.45
20060524	52.00
20060523	52.75
20060522	50.50
20060519	53.20
20060518	52.85
20060517	53.50
20060516	53.50
20060515	52.25
20060512	52.90
20060511	54.00
20060510	54.95
20060509	56.10
20060508	57.30
20060505	56.75
20060504	58.90
20060503	57.40
20060502	57.95
20060501	53.40
20060428	53.40
20060427	51.40
20060426	53.50
20060425	53.50
20060424	53.00
20060421	52.85
20060420	51.50
20060419	51.90
20060418	50.15
20060417	51.00
20060414	51.00
20060413	51.00
20060412	51.35
20060411	52.50
20060410	53.85
20060407	53.50
20060406	53.35
20060405	51.40
20060404	52.15
20060403	50.15
20060331	49.60
20060330	49.34
20060329	50.20
20060328	50.05
20060327	51.45
20060324	51.40
20060323	50.50
20060322	49.75
20060321	49.95
20060320	49.00
20060317	48.80
20060316	48.70
20060315	47.66
20060314	48.65
20060313	49.17
20060310	48.15
20060309	46.50
20060308	43.50
20060307	44.20
20060306	43.60
20060303	43.09
20060302	42.85
20060301	42.89
20060228	42.20
20060227	43.76
20060224	43.80
20060223	44.00
20060222	43.93
20060221	44.20
20060220	43.55
20060217	43.95
20060216	44.25
20060215	43.15
20060214	42.10
20060213	42.00
20060210	42.25
20060209	42.20
20060208	42.39
20060207	42.30
20060206	42.20
20060203	41.00
20060202	41.00
20060201	41.00
20060131	41.00
20060130	40.90
20060127	40.75
20060126	40.50
20060125	40.35
20060124	39.50
20060123	39.40
20060120	39.50
20060119	39.30
20060118	39.25
20060117	39.85
20060116	39.50
20060113	39.50
20060112	39.45
20060111	38.80
20060110	39.21
20060109	39.20
20060106	38.80
20060105	38.85
20060104	38.70
20060103	39.25
20060102	37.80
20051230	37.20
20051229	37.25
20051228	37.25
20051227	37.50
20051226	37.10
20051223	37.10
20051222	37.25
20051221	37.40
20051220	36.90
20051219	37.20
20051216	37.20

Datum	Slot
20051215	37.11
20051214	36.90
20051213	37.00
20051212	36.50
20051209	37.00
20051208	36.61
20051207	37.25
20051206	36.95
20051205	37.10
20051202	37.50
20051201	37.40
20051130	36.35
20051129	36.81
20051128	37.75
20051125	38.45
20051124	37.93
20051123	35.34
20051122	36.55
20051121	37.15
20051118	37.10
20051117	37.10
20051116	37.10
20051115	37.50
20051114	37.10
20051111	37.10
20051110	37.50
20051109	38.00
20051108	38.00
20051107	37.60
20051104	37.90
20051103	38.20
20051102	37.59
20051101	38.00
20051031	37.90
20051028	37.50
20051027	38.00
20051026	38.30
20051025	38.00
20051024	38.40
20051021	38.00
20051020	39.20
20051019	38.80
20051018	39.05
20051017	39.30
20051014	39.25
20051013	40.00
20051012	39.90
20051011	39.00
20051010	39.50
20051007	39.50
20051006	39.10
20051005	39.70
20051004	40.01
20051003	41.00
20050930	39.85
20050929	38.75
20050928	39.18
20050927	39.50
20050926	40.00
20050923	39.25
20050922	39.24
20050921	39.30
20050920	40.40
20050919	40.50
20050916	39.50
20050915	39.90
20050914	39.25
20050913	39.25
20050912	39.18
20050909	38.75
20050908	38.30
20050907	38.70
20050906	38.50
20050905	38.05
20050902	38.05
20050901	37.75
20050831	37.85
20050830	37.70
20050829	37.40
20050826	38.25
20050825	38.25
20050824	37.80
20050823	37.25
20050822	37.25
20050819	36.70
20050818	37.00
20050817	36.65
20050816	36.70
20050815	37.00
20050812	37.00
20050811	37.00
20050810	37.05
20050809	37.25
20050808	36.75
20050805	37.01
20050804	37.16
20050803	37.25
20050802	37.24
20050801	37.23
20050729	37.25
20050728	36.50
20050727	36.00
20050726	35.70
20050725	36.00
20050722	35.80
20050721	35.50
20050720	35.25
20050719	35.00
20050718	35.00
20050715	35.00
20050714	35.45
20050713	35.00
20050712	34.95
20050711	35.00
20050708	35.00
20050707	34.95
20050706	35.90
20050705	35.65
20050704	35.99
20050701	36.10
20050630	36.00
20050629	36.00
20050628	36.00
20050627	36.20
20050624	36.20
20050623	36.45
20050622	36.44
20050621	36.48
20050620	36.40
20050617	36.50
20050616	36.50
20050615	36.40
20050614	36.60
20050613	36.10
20050610	35.50
20050609	35.15
20050608	35.60
20050607	35.50
20050606	35.75
20050603	35.70
20050602	35.70
20050601	35.25
20050531	35.40
20050530	35.65
20050527	35.79
20050526	35.70
20050525	35.49
20050524	34.90
20050523	34.00
20050520	33.60
20050519	33.30
20050518	33.43
20050517	32.80
20050516	33.50
20050513	33.50
20050512	33.80
20050511	33.60
20050510	33.60
20050509	33.80
20050506	33.60
20050505	33.50
20050504	32.70
20050503	32.88
20050502	33.30
20050429	34.40
20050428	34.00
20050427	34.75
20050426	35.90
20050425	35.40
20050422	35.39
20050421	35.24
20050420	35.10
20050419	35.20
20050418	35.15
20050415	36.49
20050414	36.70
20050413	36.75
20050412	37.00
20050411	37.25
20050408	37.20
20050407	36.50
20050406	36.50
20050405	36.44
20050404	35.25
20050401	35.25
20050331	35.10
20050330	34.85
20050329	34.50
20050328	35.00
20050325	35.00
20050324	35.00
20050323	34.49
20050322	34.30
20050321	34.80
20050318	35.00
20050317	34.95
20050316	34.75
20050315	34.95
20050314	34.46
20050311	33.62

Datum	Slot
20050310	32.15
20050309	31.25
20050308	31.45
20050307	31.45
20050304	31.20
20050303	31.30
20050302	31.28
20050301	31.25
20050228	31.40
20050225	31.45
20050224	30.47
20050223	30.30
20050222	30.90
20050221	31.60
20050218	32.20
20050217	32.50
20050216	32.50
20050215	32.75
20050214	32.75
20050211	32.95
20050210	32.80
20050209	33.15
20050208	33.30
20050207	33.50
20050204	33.50
20050203	32.98
20050202	32.30
20050201	31.80
20050131	31.20
20050128	31.10
20050127	31.10
20050126	31.05
20050125	31.20
20050124	31.30
20050121	31.15
20050120	30.95
20050119	30.60
20050118	30.90
20050117	30.40
20050114	30.46
20050113	30.45
20050112	30.00
20050111	30.45
20050110	30.65
20050107	30.40
20050106	30.25
20050105	30.25
20050104	30.17
20050103	30.10
20041231	30.00
20041230	29.99
20041229	29.80
20041228	29.80
20041227	29.49
20041224	29.00
20041223	29.00
20041222	29.00
20041221	28.80
20041220	28.80
20041217	29.00
20041216	28.95
20041215	29.28
20041214	29.30
20041213	29.30
20041210	29.30
20041209	29.15
20041208	29.15
20041207	29.15
20041206	29.07
20041203	28.71
20041202	29.25
20041201	28.80
20041130	28.75
20041129	29.80
20041126	29.65
20041125	30.00
20041124	31.30
20041123	31.20
20041122	31.00
20041119	30.75
20041118	30.00
20041117	29.65
20041116	29.60
20041115	29.88
20041112	29.51
20041111	29.40
20041110	29.20
20041109	29.00
20041108	29.00
20041105	28.82
20041104	29.00
20041103	29.12
20041102	28.65
20041101	28.00
20041029	27.73
20041028	27.60
20041027	27.30
20041026	27.60
20041025	27.40
20041022	27.00
20041021	26.50
20041020	26.50
20041019	26.80
20041018	26.75
20041015	26.75
20041014	26.75
20041013	26.80
20041012	27.00
20041011	27.10
20041008	27.30
20041007	26.90
20041006	27.00
20041005	27.65
20041004	28.00
20041001	27.75
20040930	26.05
20040929	25.90
20040928	25.90
20040927	25.70
20040924	26.10
20040923	26.00
20040922	26.10
20040921	25.50
20040920	24.75
20040917	24.31
20040916	24.10
20040915	23.95
20040914	24.00
20040913	23.85
20040910	23.35
20040909	23.70
20040908	23.70
20040907	23.70
20040906	24.00
20040903	24.14
20040902	24.00
20040901	23.50
20040831	22.60
20040830	22.45
20040827	22.41
20040826	22.70
20040825	23.00
20040824	22.50
20040823	22.00
20040820	22.05
20040819	22.00
20040818	22.30
20040817	21.55
20040816	21.88
20040813	22.05
20040812	22.30
20040811	22.10
20040810	22.07
20040809	22.40
20040806	23.50
20040805	23.90
20040804	23.70
20040803	23.50
20040802	23.20
20040730	22.75
20040729	22.78
20040728	21.95
20040727	21.61
20040726	21.65
20040723	21.60
20040722	21.52
20040721	22.00
20040720	21.30
20040719	21.50
20040716	21.26
20040715	22.32
20040714	23.00
20040713	23.00
20040712	23.01
20040709	23.20
20040708	23.00
20040707	23.50
20040706	23.55
20040705	23.60
20040702	23.68
20040701	24.10
20040630	24.30
20040629	24.50
20040628	24.50
20040625	22.90
20040624	22.75
20040623	22.45
20040622	22.50
20040621	22.70
20040618	22.50
20040617	22.70
20040616	22.50
20040615	22.40
20040614	22.75
20040611	22.83
20040610	22.50
20040609	22.40
20040608	22.52
20040607	22.60
20040604	22.60

» meer »

Stijgers:

Hoogste omzet:

Kardan	9,15	2,81%
Pharming	0,83	2,47%
TomTom	25,19	1,70%
Arcelor M...	61,89	1,68%
Eriks Gro...	49,01	1,47%

Royal Dut...	680425
ING	572503
Unilever	411206
Aegon	401805
KPN	346030

Dalers:

Laagste omzet:

Macintosh	17,15	-3,81%
OPG Group	14,72	-1,41%
Moolen ho...	2,50	-1,19%
Telegraaf	21,40	-1,15%
Sligro Fo...	29,20	-1,02%

Eriks Groep...	10
Exact	110
Hunter Douglas...	187
Brunel Internatio...	462
Antonov	500

AEX	483,78	0,70%
AMX	680,27	0,68%
BEL	3.850,21	0,61%
BSE 20	17.339,31	-0,19%
CAC 40	5.006,07	0,92%
DAX	7.052,82	0,71%
Dow Jones	12.745,88	-0,94%
FTSE	6.234,10	0,47%
HangSeng	25.063,17	-1,52%

Jakarta	2.370,05	-0,21%
KLSE	1.289,52	0,33%
Nasdaq	2.445,52	-0,23%
Nikkei	13.743,36	0,64%
S&P	1.388,28	-0,67%
Shanghai	3.626,98	-0,82%
Straits T	3.184,25	0,70%
Taiwan	8.926,34	0,78%
Thailand	3.184,25	0,70%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	10,19	0,05%
Ahold	9,80	0,36%
Akzo nobel	51,50	0,39%
Arcelor ...	61,89	1,68%
ASML	19,02	0,26%
Corporat...	7,55	0,40%
DSM	35,38	0,03%
Elsevier	12,53	0,24%
Fortis	17,04	-0,18%
Hagemeyer	4,82	-0,21%
Heineken	36,96	0,05%
ING	24,55	0,72%
KPN	11,55