MICHELIN - 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 r10.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 19-Dec-2016 14:22:36 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-0173.6676.6368.4574.0070800074.00
2014-Nov-0369.1075.1668.0473.9571510073.95
2014-Okt-0174.6075.9765.1069.19103140069.19
2014-Sep-0184.3485.7473.9474.6874290074.68
2014-Aug-0181.8184.7676.4384.1560460084.15
2014-Jul-0187.3989.6180.2982.0662190082.06
2014-Jun-0291.8093.5087.0087.2654240087.26
2014-Mai-0188.0091.9985.7890.4049750090.40
2014-Apr-0191.3194.3387.3488.0055940085.52
2014-Mär-0386.9493.3985.5690.7869430088.22
2014-Feb-0377.6289.2776.6288.5780310086.07
2014-Jan-0177.2581.7775.2878.3266320076.11
2013-Dez-0279.9580.2474.3277.2547090075.07
2013-Nov-0177.3581.3776.2279.9553490077.69
2013-Okt-0182.4283.6776.0077.0283880074.85
2013-Sep-0273.3884.7172.5381.9771620079.66
2013-Aug-0175.9076.7571.7572.3948580070.35
2013-Jul-0169.0577.9867.9575.4875280073.35
2013-Jun-0367.9271.4564.5268.7090180066.76
2013-Mai-0164.1371.8163.0567.7870500065.87
2013-Apr-0165.2567.7557.2364.1394450060.13
2013-Mär-0167.5870.2764.4365.2565790061.18
2013-Feb-0168.5072.7065.6768.4498190064.17
2013-Jan-0171.5973.8967.7268.5368000064.26
2012-Dez-0371.0272.5869.8871.5944880067.13
2012-Nov-0166.0571.6564.0171.5161190067.05
2012-Okt-0161.3067.7261.1066.2695490062.13
2012-Sep-0357.0065.0056.3560.9697890057.16
2012-Aug-0155.4259.9254.2057.0567020053.49
2012-Jul-0251.5157.5148.8855.42103060051.96
2012-Jun-0147.6551.5545.3151.48110220048.27
2012-Mai-0156.4257.4846.8047.2594660044.30
2012-Apr-0256.0856.9949.9656.42108670050.73
2012-Mär-0151.5858.2249.2755.83115460050.20
2012-Feb-0152.4957.9351.2151.76117240046.54
2012-Jan-0245.7853.8745.6152.3094430047.03
2011-Dez-0147.1648.9042.3145.6776330041.07
2011-Nov-0151.9552.4440.6147.18138510042.42
2011-Okt-0344.1255.9440.2052.68133650047.37
2011-Sep-0151.1251.2441.2045.21146540040.65
2011-Aug-0159.6060.0544.7350.99161140045.85
2011-Jul-0167.5867.9557.2558.66125290052.75
2011-Jun-0165.3767.4561.1167.4497280060.64
2011-Mai-0268.0068.5461.6365.13102860058.56
2011-Apr-0160.0267.8959.1067.67115980059.20
2011-Mär-0159.0161.7256.2259.60124100052.14
2011-Feb-0153.6461.4953.4659.00138820051.62
2011-Jan-0354.3055.5852.0053.17135500046.52
2010-Dez-0152.3856.4852.0053.7081660046.98
2010-Nov-0157.6058.2751.5452.12112270045.60
2010-Okt-0155.9160.6253.7557.15195230050.00
2010-Sep-0157.1064.5154.8855.81136270048.83
2010-Aug-0257.2863.1454.9156.6379810049.54
2010-Jul-0154.6559.9853.6356.4973110049.42
2010-Jun-0152.3659.5951.0355.7893780048.80
2010-Mai-0352.5855.3248.3952.66141880046.07
2010-Apr-0151.9853.2950.0153.02156870045.54
2010-Mär-0150.0356.9949.0952.7287390045.28
2010-Feb-0154.1257.3948.1349.50128500042.52
2010-Jan-0451.8458.8151.6954.41112830046.73
2009-Dez-0149.5452.9249.3851.7769150044.47
2009-Nov-0248.6054.1747.4448.8080620041.91
2009-Okt-0151.6656.6947.4248.84113170041.95
2009-Sep-0151.3356.0446.8051.8095750044.49
2009-Aug-0348.8953.1346.9650.7295760043.56
2009-Jul-0139.4749.5435.4648.95101650042.04
2009-Jun-0141.9744.6436.5539.23104030033.70
2009-Mai-0137.6842.9834.9041.35125400035.52
2009-Apr-0126.9338.3626.1137.68149780031.56
2009-Mär-0224.1629.4021.9226.99143200022.61
2009-Feb-0229.3731.9623.3024.97199380020.92
2009-Jan-0136.3039.2428.4229.68151860024.87
2008-Dez-0136.0242.0133.6036.30104480030.41
2008-Nov-0338.7043.3229.6236.37139500030.47
2008-Okt-0144.3347.8530.3438.76232810032.47
2008-Sep-0144.1550.0541.6443.92217780036.79
2008-Aug-0140.5648.7539.1242.86160220035.91
2008-Jul-0144.0748.3040.3441.12226390034.45
2008-Jun-0255.2655.6141.9444.10188720036.94
2008-Mai-0156.7962.2354.4555.56119650046.54
2008-Apr-0163.4767.0756.1756.79151530044.30
2008-Mär-0362.9766.5757.1563.89159570049.84
2008-Feb-0162.2067.1556.3363.40212890049.45
2008-Jan-0175.8577.2053.2661.92203740048.30
2007-Dez-0378.2779.1069.7575.85107470059.17
2007-Nov-0190.1090.3471.9878.29161240061.07
2007-Okt-0190.2997.7587.8689.31110650069.67
2007-Sep-0390.0692.7580.4791.10107520071.06
2007-Aug-0192.2693.1979.4989.35138740069.70
2007-Jul-0299.52103.1085.9894.53117700073.74
2007-Jun-0193.65100.3789.27100.34112340078.27
2007-Mai-0190.6594.5485.6294.0793090073.38
2007-Apr-0279.9190.8379.8190.6584910069.56
2007-Mär-0176.3881.7070.7379.88115330061.29
2007-Feb-0168.0782.2367.3575.97167310058.29
2007-Jan-0170.0570.8365.4667.83135020052.05
2006-Dez-0162.9570.8361.6070.0577910053.75
2006-Nov-0161.4066.2860.4463.39106330048.64
2006-Okt-0255.8062.2354.8361.74119700047.38
2006-Sep-0151.1156.7749.1855.85161250042.85
2006-Aug-0146.1151.5043.9251.21111610039.30
2006-Jul-0345.5547.1941.7545.95133630035.26
2006-Jun-0149.0849.4243.7845.41116540034.85
2006-Mai-0255.2758.5546.9249.37161230037.89
2006-Apr-0350.3456.0450.1555.27118460041.32
2006-Mär-0149.2852.3747.2550.1083930037.45
2006-Feb-0146.8352.8546.0349.47114810036.98
2006-Jan-0245.7249.6245.7247.4994820035.50
2005-Dez-0144.9246.2443.3645.8879020034.30
2005-Nov-0143.6745.2442.2744.6993340033.41
2005-Okt-0347.4449.3342.5643.52136870032.53
2005-Sep-0147.7649.7146.5247.2370460035.31
2005-Aug-0149.2852.9047.2747.6277480035.60
2005-Jul-0148.6550.4943.7349.13107480036.73
2005-Jun-0149.4251.1148.0848.6559700036.37
2005-Mai-0245.6250.2045.0749.6274400037.09
2005-Apr-0148.8951.1644.9545.2782450033.00
2005-Mär-0151.8954.3048.3148.9980400035.71
2005-Feb-0148.2152.9547.7952.0883280037.97
2005-Jan-0345.6048.7044.3447.9575090034.96
2004-Dez-0142.2545.8941.6445.6060380033.24
2004-Nov-0141.0443.6740.9042.0157980030.63
2004-Okt-0140.0042.1538.7141.2184540030.04
2004-Sep-0142.0443.9739.2839.5485010028.82
2004-Aug-0244.2945.5940.1442.0076750030.62
2004-Jul-0144.0246.1941.6044.6478380032.54
2004-Jun-0138.9844.1238.2143.9285840032.01
2004-Mai-0337.9639.2436.4139.0186170028.44
2004-Apr-0135.9739.6735.2737.7269780026.81
2004-Mär-0137.4638.1233.6435.6264710025.31
2004-Feb-0237.1838.5435.0837.4977460026.65
2004-Jan-0135.1537.4434.3037.3173150026.52
2003-Dez-0132.2735.2732.2735.1562580024.98
2003-Nov-0332.7733.4930.9731.9860500022.73
2003-Okt-0130.9233.8230.7532.6157970023.18
2003-Sep-0135.7836.8230.5930.8584530021.93
2003-Aug-0131.1136.0428.8135.73105440025.40
2003-Jul-0132.5733.6530.2431.1372770022.13
2003-Jun-0229.9533.8729.1832.8572920023.35
2003-Mai-0132.0333.0528.1029.9578800021.29
2003-Apr-0124.5732.4524.1832.0395650022.05
2003-Mär-0329.4129.6424.2024.3581580016.76
2003-Feb-0329.5729.8624.7629.0880340020.02
2003-Jan-0131.7932.7126.5728.7056710019.75
2002-Dez-0233.7934.6929.9731.7548370021.86
2002-Nov-0127.9134.2026.8433.7172660023.21
2002-Okt-0127.3630.4423.6728.3765820019.52
2002-Sep-0235.0035.5126.9627.4665550018.89
2002-Aug-0139.9039.9035.0735.2762760024.26
2002-Jul-0139.6440.5931.9039.0880850026.89
2002-Jun-0340.3942.0335.0639.6478670027.27
2002-Mai-0141.5542.5139.7240.3986920027.78
2002-Apr-0141.7242.6139.8141.5556010028.00
2002-Mär-0142.4743.5341.1741.7254100028.12
2002-Feb-0139.1342.6037.4142.4272490028.59
2002-Jan-0135.8040.1435.1339.7447750026.79
2001-Dez-0334.7837.6834.4235.8031960024.13
2001-Nov-0132.8537.9031.7035.3052810023.79
2001-Okt-0127.5434.0525.9033.1740680022.35
2001-Sep-0333.6733.6723.0427.0554260018.23
2001-Aug-0133.3134.4532.3733.2938320022.42
2001-Jul-0236.5036.7232.1333.5664260022.61
2001-Jun-0140.3941.1633.9236.1157390024.32
2001-Mai-0136.1541.3535.5639.7277680026.76
2001-Apr-0236.2236.6231.9136.1565490024.35
2001-Mär-0139.3939.6232.9635.6442060024.01
2001-Feb-0140.1042.0338.1940.1061550027.01
2001-Jan-0137.2541.7235.4639.6267860026.69
2000-Dez-0131.6937.6831.2137.2557450025.09
2000-Nov-0133.2934.3031.1631.8942900021.48
2000-Okt-0229.9131.1629.0830.6728540020.65
2000-Sep-0132.5133.3829.0830.4440500020.49
2000-Aug-0131.2134.0130.4431.8955090021.47
2000-Jul-0332.5636.2330.9231.2139540021.01
2000-Jun-0134.3035.3230.6832.4861220021.86
2000-Mai-0135.2737.6833.1334.3044500023.09
2000-Apr-0332.7637.6831.6135.2741770023.74
2000-Mär-0132.0834.7830.1732.4152120021.82
2000-Feb-0135.4036.3330.9831.3460740021.10
2000-Jan-0337.8840.4934.7634.8953590023.49
* Schlusspreis bereinigt um Dividenden und Aktiensplits.

Follow Us

8021 Fans

G-Y-L-D.Girls

Finish Your Style

G.Y.L.D Girls II

Finish Your Style