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 r13.ycpi.nyc.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 18-Dec-2016 16:28:34 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-0144.2746.5638.2542.831102850042.22
2014-Nov-0347.2949.4243.5144.99716820043.69
2014-Okt-0151.0051.2940.5647.42844660046.05
2014-Sep-0150.2852.0948.4751.45515130049.97
2014-Aug-0148.5950.2547.1550.19550010048.15
2014-Jul-0152.7853.6548.0948.09488870046.13
2014-Jun-0251.4954.7150.3552.78482810050.63
2014-Mai-0151.4853.0850.3651.48437200048.80
2014-Apr-0147.5451.8047.3151.48501380048.80
2014-Mär-0346.5048.2545.4447.60546650045.12
2014-Feb-0342.2647.0341.3147.03501750044.03
2014-Jan-0144.5344.7441.6542.34424030039.64
2013-Dez-0244.5044.7041.0544.53487390041.69
2013-Nov-0144.9745.1443.4444.60373940041.16
2013-Okt-0142.9945.6742.0545.26416760041.78
2013-Sep-0242.0643.7841.4442.90484610039.59
2013-Aug-0140.4042.9039.6941.92428780038.15
2013-Jul-0137.6840.3936.6240.10406870036.50
2013-Jun-0338.4239.1335.6837.51548610034.14
2013-Mai-0138.2740.4037.8138.58456070034.55
2013-Apr-0137.3538.3535.1738.27495420034.27
2013-Mär-0138.1639.6037.1337.35448070033.45
2013-Feb-0139.9540.4837.0438.29568530033.77
2013-Jan-0139.0140.8239.0139.93378560035.22
2012-Dez-0338.7639.9438.0639.01389090034.41
2012-Nov-0138.7239.6936.9238.47446870033.43
2012-Okt-0138.4040.1137.9738.82461200033.73
2012-Sep-0339.5641.9938.6038.60621580033.53
2012-Aug-0137.7940.6737.3439.71445020034.01
2012-Jul-0235.4738.0834.5137.60642590032.21
2012-Jun-0134.7935.6233.4235.50777700030.41
2012-Mai-0136.0736.9233.9034.76643190029.30
2012-Apr-0239.0039.4035.4036.07644870030.40
2012-Mär-0141.9842.9737.0238.24813370032.23
2012-Feb-0140.8842.4040.2241.99493730034.92
2012-Jan-0239.5140.8938.5740.40617040033.60
2011-Dez-0138.2939.6035.9439.50560990032.85
2011-Nov-0137.2838.7134.5738.33680450031.38
2011-Okt-0332.6739.8131.7337.81779190030.96
2011-Sep-0134.3134.8229.4033.241526120027.21
2011-Aug-0138.0838.1130.3333.99950580027.36
2011-Jul-0139.9340.9037.3837.78603440030.40
2011-Jun-0140.0340.2437.3139.88581670032.09
2011-Mai-0243.5943.6039.0540.03612520032.21
2011-Apr-0143.2743.7340.3443.22536010033.81
2011-Mär-0144.4044.5539.7142.96690490033.61
2011-Feb-0143.3144.4742.3344.41659130034.74
2011-Jan-0340.1943.5840.0142.72692350033.42
2010-Dez-0137.6040.7937.1939.65522100031.02
2010-Nov-0139.5441.2836.9137.31715980029.19
2010-Okt-0138.0139.7237.5239.04611410029.69
2010-Sep-0137.0039.6736.7737.81657170028.75
2010-Aug-0239.1441.0036.2236.87561300028.04
2010-Jul-0136.5039.6535.6538.71665480029.44
2010-Jun-0137.6041.0036.4836.97856250028.11
2010-Mai-0340.8941.3136.2137.731174850028.69
2010-Apr-0143.2644.6240.5040.97795970030.21
2010-Mär-0140.9243.2540.9042.98604720031.70
2010-Feb-0141.6943.1740.0540.98746720030.22
2010-Jan-0445.3746.7441.2242.05672050031.01
2009-Dez-0141.5545.7841.5045.01552830033.19
2009-Nov-0240.6543.4940.5041.21623690030.39
2009-Okt-0140.6343.1139.0140.63771350029.17
2009-Sep-0140.1942.4538.9140.60787420029.15
2009-Aug-0338.7040.6436.9739.97620090028.69
2009-Jul-0138.6940.8935.7538.91654310027.93
2009-Jun-0141.6042.4637.2038.48638080027.62
2009-Mai-0138.3541.9738.3040.75713540029.25
2009-Apr-0137.1839.0434.7238.35781500026.78
2009-Mär-0236.6039.4234.2537.42936890026.14
2009-Feb-0238.5842.1936.6437.48865410026.18
2009-Jan-0138.9142.4734.3539.17831540027.36
2008-Dez-0141.2142.0035.4438.91860680027.17
2008-Nov-0343.2044.5536.1241.051240200028.67
2008-Okt-0142.8043.9031.5242.812014030029.06
2008-Sep-0148.8349.1740.5042.581332440028.90
2008-Aug-0149.0149.5546.9649.04769230033.29
2008-Jul-0153.8554.2446.3149.401014430033.53
2008-Jun-0256.1756.3351.1554.20998910036.79
2008-Mai-0153.9458.2553.1256.09855570038.07
2008-Apr-0146.7654.3946.3553.94866670035.94
2008-Mär-0349.2349.9945.4547.04892480031.34
2008-Feb-0148.9051.5047.3849.991036930033.31
2008-Jan-0156.8359.5046.4148.711518710032.45
2007-Dez-0354.9857.1554.0056.83803130037.86
2007-Nov-0155.8057.9853.0055.231212220036.80
2007-Okt-0156.4657.4053.7755.651117960036.40
2007-Sep-0355.2958.7754.0457.02946120037.29
2007-Aug-0157.0058.0050.5255.251155110036.14
2007-Jul-0259.8163.4056.0058.281047960038.12
2007-Jun-0156.1360.3154.8560.261264260039.41
2007-Mai-0154.4657.1054.4656.00931340036.63
2007-Apr-0252.2054.8352.0554.46929530033.84
2007-Mär-0151.0552.9948.3352.451325500032.59
2007-Feb-0152.3053.9551.0251.021098380031.70
2007-Jan-0154.6555.4550.8051.801105710032.19
2006-Dez-0153.8556.0052.2054.65861210033.96
2006-Nov-0153.2556.9552.3053.55940030033.27
2006-Okt-0252.0054.8050.1053.05914290032.46
2006-Sep-0152.9553.1049.4551.751229430031.66
2006-Aug-0153.4554.5051.1052.70914860032.24
2006-Jul-0351.4053.8549.7053.25998150032.58
2006-Jun-0150.7051.7046.5251.451301180031.48
2006-Mai-02220.50228.4048.6550.604218130030.96
2006-Apr-03219.00229.7055.15219.202602320032.95
2006-Mär-01211.60221.40205.70217.701088050032.73
2006-Feb-01227.50228.10210.30211.001124140031.72
2006-Jan-02213.80232.60213.20227.201198530034.15
2005-Dez-01213.60220.4053.65212.20802030031.90
2005-Nov-01208.70224.20205.80212.401161970031.93
2005-Okt-03227.00228.20199.00209.401461320029.77
2005-Sep-01213.50229.10213.50227.101149060032.29
2005-Aug-01207.00214.00205.10213.10923470030.30
2005-Jul-01194.50209.80192.10207.001266800029.43
2005-Jun-01180.40196.6045.92194.30993440027.63
2005-Mai-02172.90181.70172.30179.501114730025.52
2005-Apr-01180.70185.00171.40172.501325080022.51
2005-Mär-01179.30184.1044.92180.501027550023.55
2005-Feb-01165.30182.30165.10179.301302520023.40
2005-Jan-03161.80165.90158.00164.50983710021.46
2004-Dez-01164.90166.20157.30160.70895980020.97
2004-Nov-01163.00168.30162.80164.701019310021.49
2004-Okt-01164.60170.60161.40163.001256300020.05
2004-Sep-01160.60171.80160.30164.001283510020.17
2004-Aug-02160.30163.80155.00160.101016090019.69
2004-Jul-01157.20162.00153.60161.30855890019.84
2004-Jun-01155.70164.50153.40156.701290600019.27
2004-Mai-03153.80159.70150.60155.101242030019.07
2004-Apr-01150.00162.7038.88154.301393760016.42
2004-Mär-01147.30154.70144.80149.401387960015.90
2004-Feb-02141.60149.90139.60147.00991700015.64
2004-Jan-0136.85149.7036.85141.501060780015.06
2003-Dez-01135.60147.9035.92147.40962540015.68
2003-Nov-03134.00137.00130.10134.801220370014.34
2003-Okt-01129.70139.00129.20133.70997310014.23
2003-Sep-01140.40144.20128.70129.601263490013.79
2003-Aug-01131.10142.80128.60139.701069240014.86
2003-Jul-01132.00134.80127.70131.801133060014.02
2003-Jun-02125.70138.80124.20131.601528150014.00
2003-Mai-0129.38127.4029.38124.501163060013.25
2003-Apr-01116.60130.2030.73117.501180060010.67
2003-Mär-03122.80125.30110.50116.001427870010.54
2003-Feb-03126.20127.50115.60122.601298150011.14
2003-Jan-01136.10142.70115.20125.601421060011.41
2002-Dez-02133.50138.4034.35136.101016520012.36
2002-Nov-01137.80141.40132.10135.101115310012.27
2002-Okt-01134.00148.00127.90139.101616580012.64
2002-Sep-02143.60149.70125.10133.201559910012.10
2002-Aug-01147.70151.00132.30145.401182140013.21
2002-Jul-01163.00169.90121.20147.501672080013.40
2002-Jun-03165.90166.80150.00164.401462820014.94
2002-Mai-0142.05174.9042.05166.90858900014.97
2002-Apr-0143.78179.4043.78168.20958950013.76
2002-Mär-01169.10176.7043.78175.10928970014.33
2002-Feb-01164.00170.50159.20169.901098130013.90
2002-Jan-0140.10163.8040.10162.901069040013.33
2001-Dez-03142.20160.4038.78160.40845820013.13
2001-Nov-01155.60159.80136.30142.501241710011.66
2001-Okt-01147.00162.2038.62156.001025070012.77
2001-Sep-03163.00168.6035.95143.801508230011.77
2001-Aug-01163.00165.50155.70162.70806080013.31
2001-Jul-02165.80166.50148.40162.601080020013.31
2001-Jun-01173.50179.80159.20165.401102460013.53
2001-Mai-02168.20178.00156.70171.901010820014.07
2001-Apr-02154.50170.80148.50168.00981100013.75
2001-Mär-01153.00157.10145.00153.50846030012.56
2001-Feb-01157.50162.70151.50153.50843060012.56
2001-Jan-02157.00162.40145.00158.50842010012.97
2000-Dez-01163.00164.00143.90158.401009020012.96
2000-Nov-01168.90172.90158.20164.30742020013.44
2000-Okt-02163.60184.9041.28165.10692710013.51
2000-Sep-01165.50189.00162.80165.80903110013.57
2000-Aug-01158.50180.4041.40167.10589610013.67
2000-Jul-03160.50171.8039.03159.90491420013.08
2000-Jun-01169.60170.4040.25160.60669130013.14
2000-Mai-0141.72175.0040.88168.90648630013.82
2000-Apr-03155.90167.4038.53166.90591660013.66
2000-Mär-01138.90164.8036.85156.50694660012.81
2000-Feb-01126.50148.80126.50137.50674360011.25
2000-Jan-03135.50137.50118.50127.20828650010.41
* Schlusspreis bereinigt um Dividenden und Aktiensplits.