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 r14.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 28-Jan-2017 12:20:34 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2015-Jan-0142.5246.8639.3545.56947780044.95
2014-Dez-0144.2746.5638.2542.52815340041.95
2014-Nov-0347.2949.4243.5144.99716820043.73
2014-Okt-0151.0051.2940.5647.42844660046.09
2014-Sep-0150.2852.0948.4751.45515130050.01
2014-Aug-0148.5950.2547.1550.19550010048.19
2014-Jul-0152.7853.6548.0948.09488870046.17
2014-Jun-0251.4954.7150.3552.78482810050.68
2014-Mai-0151.4853.0850.3651.48437200048.84
2014-Apr-0147.5451.8047.3151.48501380048.84
2014-Mär-0346.5048.2545.4447.60546650045.16
2014-Feb-0342.2647.0341.3147.03501750044.07
2014-Jan-0144.5344.7441.6542.34424030039.67
2013-Dez-0244.5044.7041.0544.53487390041.72
2013-Nov-0144.9745.1443.4444.60373940041.19
2013-Okt-0142.9945.6742.0545.26416760041.81
2013-Sep-0242.0643.7841.4442.90484610039.62
2013-Aug-0140.4042.9039.6941.92428780038.18
2013-Jul-0137.6840.3936.6240.10406870036.53
2013-Jun-0338.4239.1335.6837.51548610034.17
2013-Mai-0138.2740.4037.8138.58456070034.58
2013-Apr-0137.3538.3535.1738.27495420034.30
2013-Mär-0138.1639.6037.1337.35448070033.48
2013-Feb-0139.9540.4837.0438.29568530033.80
2013-Jan-0139.0140.8239.0139.93378560035.25
2012-Dez-0338.7639.9438.0639.01389090034.43
2012-Nov-0138.7239.6936.9238.47446870033.45
2012-Okt-0138.4040.1137.9738.82461200033.75
2012-Sep-0339.5641.9938.6038.60621580033.56
2012-Aug-0137.7940.6737.3439.71445020034.04
2012-Jul-0235.4738.0834.5137.60642590032.24
2012-Jun-0134.7935.6233.4235.50777700030.44
2012-Mai-0136.0736.9233.9034.76643190029.33
2012-Apr-0239.0039.4035.4036.07644870030.43
2012-Mär-0141.9842.9737.0238.24813370032.26
2012-Feb-0140.8842.4040.2241.99493730034.95
2012-Jan-0239.5140.8938.5740.40617040033.63
2011-Dez-0138.2939.6035.9439.50560990032.87
2011-Nov-0137.2838.7134.5738.33680450031.41
2011-Okt-0332.6739.8131.7337.81779190030.99
2011-Sep-0134.3134.8229.4033.241526120027.23
2011-Aug-0138.0838.1130.3333.99950580027.38
2011-Jul-0139.9340.9037.3837.78603440030.43
2011-Jun-0140.0340.2437.3139.88581670032.12
2011-Mai-0243.5943.6039.0540.03612520032.24
2011-Apr-0143.2743.7340.3443.22536010033.84
2011-Mär-0144.4044.5539.7142.96690490033.63
2011-Feb-0143.3144.4742.3344.41659130034.77
2011-Jan-0340.1943.5840.0142.72692350033.45
2010-Dez-0137.6040.7937.1939.65522100031.05
2010-Nov-0139.5441.2836.9137.31715980029.22
2010-Okt-0138.0139.7237.5239.04611410029.72
2010-Sep-0137.0039.6736.7737.81657170028.78
2010-Aug-0239.1441.0036.2236.87561300028.06
2010-Jul-0136.5039.6535.6538.71665480029.46
2010-Jun-0137.6041.0036.4836.97856250028.14
2010-Mai-0340.8941.3136.2137.731174850028.72
2010-Apr-0143.2644.6240.5040.97795970030.24
2010-Mär-0140.9243.2540.9042.98604720031.72
2010-Feb-0141.6943.1740.0540.98746720030.25
2010-Jan-0445.3746.7441.2242.05672050031.04
2009-Dez-0141.5545.7841.5045.01552830033.22
2009-Nov-0240.6543.4940.5041.21623690030.42
2009-Okt-0140.6343.1139.0140.63771350029.20
2009-Sep-0140.1942.4538.9140.60787420029.18
2009-Aug-0338.7040.6436.9739.97620090028.72
2009-Jul-0138.6940.8935.7538.91654310027.96
2009-Jun-0141.6042.4637.2038.48638080027.65
2009-Mai-0138.3541.9738.3040.75713540029.28
2009-Apr-0137.1839.0434.7238.35781500026.80
2009-Mär-0236.6039.4234.2537.42936890026.16
2009-Feb-0238.5842.1936.6437.48865410026.20
2009-Jan-0138.9142.4734.3539.17831540027.38
2008-Dez-0141.2142.0035.4438.91860680027.20
2008-Nov-0343.2044.5536.1241.051240200028.69
2008-Okt-0142.8043.9031.5242.812014030029.08
2008-Sep-0148.8349.1740.5042.581332440028.93
2008-Aug-0149.0149.5546.9649.04769230033.32
2008-Jul-0153.8554.2446.3149.401014430033.56
2008-Jun-0256.1756.3351.1554.20998910036.82
2008-Mai-0153.9458.2553.1256.09855570038.10
2008-Apr-0146.7654.3946.3553.94866670035.97
2008-Mär-0349.2349.9945.4547.04892480031.37
2008-Feb-0148.9051.5047.3849.991036930033.33
2008-Jan-0156.8359.5046.4148.711518710032.48
2007-Dez-0354.9857.1554.0056.83803130037.90
2007-Nov-0155.8057.9853.0055.231212220036.83
2007-Okt-0156.4657.4053.7755.651117960036.43
2007-Sep-0355.2958.7754.0457.02946120037.33
2007-Aug-0157.0058.0050.5255.251155110036.17
2007-Jul-0259.8163.4056.0058.281047960038.15
2007-Jun-0156.1360.3154.8560.261264260039.45
2007-Mai-0154.4657.1054.4656.00931340036.66
2007-Apr-0252.2054.8352.0554.46929530033.87
2007-Mär-0151.0552.9948.3352.451325500032.62
2007-Feb-0152.3053.9551.0251.021098380031.73
2007-Jan-0154.6555.4550.8051.801105710032.21
2006-Dez-0153.8556.0052.2054.65861210033.99
2006-Nov-0153.2556.9552.3053.55940030033.30
2006-Okt-0252.0054.8050.1053.05914290032.48
2006-Sep-0152.9553.1049.4551.751229430031.69
2006-Aug-0153.4554.5051.1052.70914860032.27
2006-Jul-0351.4053.8549.7053.25998150032.61
2006-Jun-0150.7051.7046.5251.451301180031.50
2006-Mai-02220.50228.4048.6550.604218130030.98
2006-Apr-03219.00229.7055.15219.202602320032.98
2006-Mär-01211.60221.40205.70217.701088050032.75
2006-Feb-01227.50228.10210.30211.001124140031.75
2006-Jan-02213.80232.60213.20227.201198530034.18
2005-Dez-01213.60220.4053.65212.20802030031.93
2005-Nov-01208.70224.20205.80212.401161970031.96
2005-Okt-03227.00228.20199.00209.401461320029.80
2005-Sep-01213.50229.10213.50227.101149060032.32
2005-Aug-01207.00214.00205.10213.10923470030.33
2005-Jul-01194.50209.80192.10207.001266800029.46
2005-Jun-01180.40196.6045.92194.30993440027.65
2005-Mai-02172.90181.70172.30179.501114730025.54
2005-Apr-01180.70185.00171.40172.501325080022.53
2005-Mär-01179.30184.1044.92180.501027550023.57
2005-Feb-01165.30182.30165.10179.301302520023.42
2005-Jan-03161.80165.90158.00164.50983710021.48
2004-Dez-01164.90166.20157.30160.70895980020.99
2004-Nov-01163.00168.30162.80164.701019310021.51
2004-Okt-01164.60170.60161.40163.001256300020.06
2004-Sep-01160.60171.80160.30164.001283510020.19
2004-Aug-02160.30163.80155.00160.101016090019.71
2004-Jul-01157.20162.00153.60161.30855890019.85
2004-Jun-01155.70164.50153.40156.701290600019.29
2004-Mai-03153.80159.70150.60155.101242030019.09
2004-Apr-01150.00162.7038.88154.301393760016.43
2004-Mär-01147.30154.70144.80149.401387960015.91
2004-Feb-02141.60149.90139.60147.00991700015.66
2004-Jan-0136.85149.7036.85141.501060780015.07
2003-Dez-01135.60147.9035.92147.40962540015.70
2003-Nov-03134.00137.00130.10134.801220370014.36
2003-Okt-01129.70139.00129.20133.70997310014.24
2003-Sep-01140.40144.20128.70129.601263490013.80
2003-Aug-01131.10142.80128.60139.701069240014.88
2003-Jul-01132.00134.80127.70131.801133060014.04
2003-Jun-02125.70138.80124.20131.601528150014.02
2003-Mai-0129.38127.4029.38124.501163060013.26
2003-Apr-01116.60130.2030.73117.501180060010.68
2003-Mär-03122.80125.30110.50116.001427870010.55
2003-Feb-03126.20127.50115.60122.601298150011.15
2003-Jan-01136.10142.70115.20125.601421060011.42
2002-Dez-02133.50138.4034.35136.101016520012.38
2002-Nov-01137.80141.40132.10135.101115310012.28
2002-Okt-01134.00148.00127.90139.101616580012.65
2002-Sep-02143.60149.70125.10133.201559910012.11
2002-Aug-01147.70151.00132.30145.401182140013.22
2002-Jul-01163.00169.90121.20147.501672080013.41
2002-Jun-03165.90166.80150.00164.401462820014.95
2002-Mai-0142.05174.9042.05166.90858900014.98
2002-Apr-0143.78179.4043.78168.20958950013.78
2002-Mär-01169.10176.7043.78175.10928970014.34
2002-Feb-01164.00170.50159.20169.901098130013.92
2002-Jan-0140.10163.8040.10162.901069040013.34
2001-Dez-03142.20160.4038.78160.40845820013.14
2001-Nov-01155.60159.80136.30142.501241710011.67
2001-Okt-01147.00162.2038.62156.001025070012.78
2001-Sep-03163.00168.6035.95143.801508230011.78
2001-Aug-01163.00165.50155.70162.70806080013.33
2001-Jul-02165.80166.50148.40162.601080020013.32
2001-Jun-01173.50179.80159.20165.401102460013.55
2001-Mai-02168.20178.00156.70171.901010820014.08
2001-Apr-02154.50170.80148.50168.00981100013.76
2001-Mär-01153.00157.10145.00153.50846030012.57
2001-Feb-01157.50162.70151.50153.50843060012.57
2001-Jan-02157.00162.40145.00158.50842010012.98
2000-Dez-01163.00164.00143.90158.401009020012.97
2000-Nov-01168.90172.90158.20164.30742020013.46
2000-Okt-02163.60184.9041.28165.10692710013.52
2000-Sep-01165.50189.00162.80165.80903110013.58
2000-Aug-01158.50180.4041.40167.10589610013.69
2000-Jul-03160.50171.8039.03159.90491420013.10
2000-Jun-01169.60170.4040.25160.60669130013.15
2000-Mai-0141.72175.0040.88168.90648630013.83
2000-Apr-03155.90167.4038.53166.90591660013.67
2000-Mär-01138.90164.8036.85156.50694660012.82
2000-Feb-01126.50148.80126.50137.50674360011.26
2000-Jan-03135.50137.50118.50127.20828650010.42
* Schlusspreis bereinigt um Dividenden und Aktiensplits.