TOTAL - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r04.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 31-May-2017 21:44:57 GMT; path=/; domain=.yahoo.com
1970-Jan-01
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2016-Mai-0244.1444.7241.7243.765517990042.5535
2016-Apr-0139.5945.22538.06543.93676770042.71394
2016-Mär-0141.32543.4339.5140.06694880038.95107
2016-Feb-0141.18541.39535.2141.3751025690039.6575
2016-Jan-0141.56541.56536.15540.92944120039.22138
2015-Dez-0146.88547.4040.4441.265763610039.55206
2015-Nov-0243.7247.29543.6647.00631540044.39487
2015-Okt-0140.7546.4440.25544.145791200041.69812
2015-Sep-0140.90542.6638.19540.20815650037.97179
2015-Aug-0344.90546.5036.9240.805796450037.96107
2015-Jul-0144.2346.2941.88545.075678960041.93347
2015-Jun-0146.4446.94543.28543.57775470040.53336
2015-Mai-0148.48548.9145.97545.975634070042.19802
2015-Apr-0146.1650.3045.6748.485700590044.50182
2015-Mär-0248.16548.30544.1846.275769860042.47338
2015-Feb-0245.83548.6045.5048.235826840043.70542
2015-Jan-0142.5246.8639.34545.50969490041.22726
2014-Dez-0144.2746.56538.2542.52815340038.5271
2014-Nov-0347.29549.42543.50544.99716820040.16063
2014-Okt-0151.0051.2940.56547.42844660042.32979
2014-Sep-0150.2852.0948.4751.45515130045.9272
2014-Aug-0148.5950.2547.14550.19550010044.25727
2014-Jul-0152.7853.6548.0948.09488870042.40551
2014-Jun-0251.4954.7150.3552.78482810046.54112
2014-Mai-0151.4853.0850.3651.48437200044.8569
2014-Apr-0147.54551.8047.3151.48501380044.8569
2014-Mär-0346.5048.2545.44547.60546650041.47607
2014-Feb-0342.25547.0341.3147.03501750040.47109
2014-Jan-0144.5344.74541.6542.34424030036.43517
2013-Dez-0244.5044.7041.0544.53487390038.31975
2013-Nov-0144.9745.1443.4444.595373940037.83089
2013-Okt-0142.99545.6742.0545.265416760038.39927
2013-Sep-0242.06543.78541.43542.895484610036.38874
2013-Aug-0140.39542.9039.6941.915428780035.0662
2013-Jul-0137.6840.3936.61540.10406870033.54776
2013-Jun-0338.42539.1335.6837.505548610031.37678
2013-Mai-0138.2740.4037.81538.585456070031.75859
2013-Apr-0137.35538.34535.17538.27495420031.49932
2013-Mär-0138.1639.59537.1337.355448070030.7462
2013-Feb-0139.9540.4837.0438.295568530031.04506
2013-Jan-0139.0140.8239.0139.93378560032.37053
2012-Dez-0338.75539.9438.0639.01389090031.6247
2012-Nov-0138.72539.69536.92538.475446870030.72462
2012-Okt-0138.4040.1137.9738.82461200031.00013
2012-Sep-0339.5641.99538.6038.60621580030.82445
2012-Aug-0137.79540.67537.3439.705445020031.26389
2012-Jul-0235.4738.0834.50537.605642590029.61034
2012-Jun-0134.7935.62533.4235.50777700027.95286
2012-Mai-0136.0736.92533.9034.765643190026.93372
2012-Apr-0239.0039.4035.4036.07644870027.94475
2012-Mär-0141.9842.9737.0238.24813370029.62593
2012-Feb-0140.88542.4040.22541.99493730032.0952
2012-Jan-0239.51540.8938.5740.405617040030.8837
2011-Dez-0138.29539.60535.9439.50560990030.19196
2011-Nov-0137.2838.70534.5738.335680450028.84831
2011-Okt-0332.66539.8131.7337.815779190028.45699
2011-Sep-0134.30534.8229.4033.2351526120025.0104
2011-Aug-0138.07538.1130.33533.995950580025.14456
2011-Jul-0139.9340.89537.38537.78603440027.94415
2011-Jun-0140.0340.23537.30539.88581670029.49742
2011-Mai-0243.5943.60539.0540.03612520029.60837
2011-Apr-0143.2743.7340.3443.22536010031.08052
2011-Mär-0144.4044.5539.7142.955690490030.88996
2011-Feb-0143.31544.4742.32544.41659130031.93628
2011-Jan-0340.1943.57540.0142.715692350030.71737
2010-Dez-0137.6040.7937.19539.65522100028.51325
2010-Nov-0139.5441.27536.9137.315715980026.8341
2010-Okt-0138.01539.7237.5239.045611410027.29431
2010-Sep-0137.0039.6736.7737.805657170026.4275
2010-Aug-0239.1441.0036.22536.87561300025.77389
2010-Jul-0136.5039.64535.65538.71665480027.06013
2010-Jun-0137.6041.0036.4836.965856250025.8403
2010-Mai-0340.8941.30536.2137.731174850026.37507
2010-Apr-0143.2644.62540.5040.97795970027.77153
2010-Mär-0140.92543.2540.9042.98604720029.13401
2010-Feb-0141.6943.16540.0540.98746720027.77831
2010-Jan-0445.3746.73541.21542.05672050028.5036
2009-Dez-0141.5545.78541.5045.005552830030.50665
2009-Nov-0240.6543.49540.5041.21623690027.93421
2009-Okt-0140.63543.1139.00540.635771350026.81411
2009-Sep-0140.19542.4538.9140.605787420026.79432
2009-Aug-0338.7040.6436.96539.97620090026.3753
2009-Jul-0138.69540.8935.7538.91654310025.67583
2009-Jun-0141.6042.45537.2038.48638080025.39208
2009-Mai-0138.34541.9738.3040.75713540026.89
2009-Apr-0137.1839.0434.7238.345781500024.61538
2009-Mär-0236.60539.4234.2537.425936890024.02479
2009-Feb-0238.58542.18536.6437.48865410024.0601
2009-Jan-0138.9142.46534.3539.175831540025.1482
2008-Dez-0141.20542.0035.4438.91860680024.97808
2008-Nov-0343.2044.5536.11541.051240200026.35184
2008-Okt-0142.8043.9031.5242.8152014030026.71113
2008-Sep-0148.83549.1740.5042.581332440026.56452
2008-Aug-0149.0149.5546.9649.045769230030.59786
2008-Jul-0153.8554.2446.3149.401014430030.81934
2008-Jun-0256.17556.3351.1554.20998910033.81393
2008-Mai-0153.9458.2553.1256.09855570034.99305
2008-Apr-0146.7654.3946.3553.94866670033.03309
2008-Mär-0349.2349.9945.4547.04892480028.8075
2008-Feb-0148.9051.5047.3849.991036930030.61409
2008-Jan-0156.8359.5046.4148.711518710029.83022
2007-Dez-0354.9857.1554.0056.83803130034.80294
2007-Nov-0155.8057.9853.0055.231212220033.82309
2007-Okt-0156.4657.4053.7755.651117960033.45612
2007-Sep-0355.2958.7754.0457.02946120034.27975
2007-Aug-0157.0058.0050.5255.251155110033.21565
2007-Jul-0259.8163.4056.0058.281047960035.03725
2007-Jun-0156.1360.3154.8560.261264260036.2276
2007-Mai-0154.4657.1054.4656.00931340033.66654
2007-Apr-0252.2054.8352.0554.46929530031.10512
2007-Mär-0151.0552.9948.3352.451325500029.9571
2007-Feb-0152.3053.9551.0251.021098380029.14035
2007-Jan-0154.6555.4550.8051.801105710029.58585
2006-Dez-0153.8556.0052.2054.65861210031.21364
2006-Nov-0153.2556.9552.3053.55940030030.58537
2006-Okt-0252.0054.8050.1053.05914290029.83323
2006-Sep-0152.9553.1049.4551.751229430029.10216
2006-Aug-0153.4554.5051.1052.70914860029.6364
2006-Jul-0351.4053.8549.7053.25998150029.9457
2006-Jun-0150.7051.7046.5251.451301180028.93345
2006-Mai-02220.50228.3999948.6550.604218130028.45544
2006-Apr-03219.00229.7055.15219.202602320030.28906
2006-Mär-01211.60001221.39999205.70217.701088050030.08179
2006-Feb-01227.50228.10001210.30211.001124140029.15599
2006-Jan-02213.80232.60001213.20227.201198530031.3945
2005-Dez-01213.60001220.3999953.65212.20802030029.3218
2005-Nov-01208.70224.20205.80212.399991161970029.34944
2005-Okt-03227.00228.20199.00209.399991461320027.36802
2005-Sep-01213.50229.10001213.50227.100011149060029.68137
2005-Aug-01207.00214.00205.10001213.10001923470027.85161
2005-Jul-01194.50209.80192.10001207.001266800027.05435
2005-Jun-01180.39999196.6000145.9248194.30993440025.3945
2005-Mai-02172.89999181.70172.30179.501114730023.46017
2005-Apr-01180.70185.00171.39999172.501325080020.68884
2005-Mär-01179.30184.1000144.9248180.501027550021.64832
2005-Feb-01165.30182.30165.10001179.301302520021.5044
2005-Jan-03161.80165.89999158.00164.50983710019.72935
2004-Dez-01164.89999166.20157.30160.70895980019.2736
2004-Nov-01163.00168.30162.80164.701019310019.75334
2004-Okt-01164.60001170.60001161.39999163.001256300018.42565
2004-Sep-01160.60001171.80160.30164.001283510018.53869
2004-Aug-02160.30163.80155.00160.100011016090018.09783
2004-Jul-01157.20162.00153.60001161.30855890018.23348
2004-Jun-01155.70164.50153.39999156.701290600017.71349
2004-Mai-03153.80159.70150.60001155.100011242030017.53263
2004-Apr-01150.00162.7038.875154.301393760015.09159
2004-Mär-01147.30154.70144.80149.399991387960014.61234
2004-Feb-02141.60001149.89999139.60001147.00991700014.3776
2004-Jan-0136.85149.7036.85141.501060780013.83966
2003-Dez-01135.60001147.8999935.925147.39999962540014.41672
2003-Nov-03134.00137.00130.10001134.801220370013.18436
2003-Okt-01129.70139.00129.20133.70997310013.07677
2003-Sep-01140.39999144.20128.70129.600011263490012.67576
2003-Aug-01131.10001142.80128.60001139.701069240013.66361
2003-Jul-01132.00134.80127.70131.801133060012.89094
2003-Jun-02125.70138.80124.20131.600011528150012.87138
2003-Mai-0129.375127.4029.375124.501163060012.17695
2003-Apr-01116.60130.2030.725117.50118006009.81218
2003-Mär-03122.80125.30110.50116.00142787009.68692
2003-Feb-03126.20127.50115.60122.601298150010.23807
2003-Jan-01136.10001142.70115.20125.601421060010.48859
2002-Dez-02133.50138.3999934.35136.100011016520011.36543
2002-Nov-01137.80141.39999132.10001135.100011115310011.28192
2002-Okt-01134.00148.00127.90139.100011616580011.61595
2002-Sep-02143.60001149.70125.10133.201559910011.12325
2002-Aug-01147.70151.00132.30145.399991182140012.14205
2002-Jul-01163.00169.89999121.20147.501672080012.31742
2002-Jun-03165.89999166.80150.00164.399991462820013.7287
2002-Mai-0142.05174.8999942.05166.89999858900013.75785
2002-Apr-0143.7752179.3999943.7752168.20958950012.65172
2002-Mär-01169.10001176.7043.7752175.10001928970013.17073
2002-Feb-01164.00170.50159.20169.899991098130012.77959
2002-Jan-0140.10163.8040.10162.899991069040012.25307
2001-Dez-03142.20160.3999938.775160.39999845820012.06502
2001-Nov-01155.60001159.80136.30142.501241710010.71861
2001-Okt-01147.00162.2038.625156.001025070011.73406
2001-Sep-03163.00168.6000135.95143.801508230010.8164
2001-Aug-01163.00165.50155.70162.70806080012.23802
2001-Jul-02165.80166.50148.39999162.600011080020012.2305
2001-Jun-01173.50179.80159.20165.399991102460012.44111
2001-Mai-02168.20178.00156.70171.899991010820012.93003
2001-Apr-02154.50170.80148.50168.00981100012.63668
2001-Mär-01153.00157.10001145.00153.50846030011.54601
2001-Feb-01157.50162.70151.50153.50843060011.54601
2001-Jan-02157.00162.39999145.00158.50842010011.9221
2000-Dez-01163.00164.00143.89999158.399991009020011.91458
2000-Nov-01168.89999172.89999158.20164.30742020012.35837
2000-Okt-02163.60001184.8999941.2752165.10001692710012.41855
2000-Sep-01165.50189.00162.80165.80903110012.4712
2000-Aug-01158.50180.3999941.40167.10001589610012.56898
2000-Jul-03160.50171.8039.025159.89999491420012.02741
2000-Jun-01169.60001170.3999940.25160.60001669130012.08006
2000-Mai-0141.7248175.0040.8752168.89999648630012.70438
2000-Apr-03155.89999167.3999938.525166.89999591660012.55394
2000-Mär-01138.89999164.8036.85156.50694660011.77167
2000-Feb-01126.50148.80126.50137.50674360010.34252
2000-Jan-03135.50137.50118.50127.2082865009.56777
* Schlusspreis bereinigt um Dividenden und Aktiensplits.