69,250€
-0,04%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 69,32 | 69,33 | 69,25 | 69,25 | -0,04% | - |
| 25.04.2024 | 68,96 | 69,76 | 68,36 | 69,28 | 0,25% | 331,00 |
| 24.04.2024 | 68,50 | 69,36 | 67,46 | 69,10 | 0,96% | 864,00 |
| 23.04.2024 | 68,48 | 68,95 | 68,03 | 68,44 | 0,00% | 411,00 |
| 22.04.2024 | 67,74 | 68,67 | 67,44 | 68,44 | 1,07% | 414,00 |
| 19.04.2024 | 66,11 | 67,72 | 66,08 | 67,72 | 2,08% | 348,00 |
| 18.04.2024 | 65,43 | 66,41 | 65,17 | 66,34 | 1,27% | 52,00 |
| 17.04.2024 | 63,87 | 65,59 | 63,72 | 65,50 | 2,62% | 222,00 |
| 16.04.2024 | 64,36 | 64,56 | 63,49 | 63,83 | -0,88% | 40,00 |
| 15.04.2024 | 64,65 | 65,28 | 63,96 | 64,40 | -0,33% | 175,00 |
| 12.04.2024 | 64,95 | 65,75 | 64,21 | 64,61 | -0,44% | - |
| 11.04.2024 | 64,93 | 65,16 | 64,41 | 64,89 | 0,02% | 137,00 |
| 10.04.2024 | 65,05 | 65,22 | 64,08 | 64,88 | -0,04% | 50,00 |
| 09.04.2024 | 64,52 | 64,98 | 64,20 | 64,91 | 0,60% | 270,00 |
| 08.04.2024 | 64,48 | 64,84 | 64,20 | 64,52 | -0,05% | 74,00 |
| 05.04.2024 | 64,74 | 64,94 | 64,07 | 64,55 | -0,18% | 143,00 |
| 04.04.2024 | 65,60 | 65,63 | 64,22 | 64,67 | -1,24% | 471,00 |
| 03.04.2024 | 66,15 | 66,41 | 65,35 | 65,48 | -1,12% | 4,00 |
| 02.04.2024 | 66,23 | 66,92 | 65,91 | 66,22 | -0,42% | 149,00 |
| 28.03.2024 | 65,60 | 66,65 | 65,46 | 66,50 | 1,34% | 460,00 |
| 27.03.2024 | 64,10 | 65,63 | 64,04 | 65,62 | 2,55% | 242,00 |
| 26.03.2024 | 64,02 | 64,60 | 63,81 | 63,99 | -0,23% | 636,00 |
| 25.03.2024 | 64,52 | 64,70 | 64,14 | 64,14 | -0,73% | 77,00 |
| 22.03.2024 | 64,50 | 65,17 | 64,48 | 64,61 | 0,22% | 898,00 |
| 21.03.2024 | 64,30 | 65,05 | 64,15 | 64,47 | 0,26% | 637,00 |
| 20.03.2024 | 64,61 | 65,10 | 64,01 | 64,30 | -0,56% | 121,00 |
| 19.03.2024 | 63,82 | 64,74 | 63,82 | 64,66 | 1,28% | 28,00 |
| 18.03.2024 | 63,41 | 64,05 | 63,32 | 63,84 | 0,66% | 135,00 |
| 15.03.2024 | 63,75 | 64,08 | 63,11 | 63,42 | -0,49% | 93,00 |
| 14.03.2024 | 63,97 | 64,13 | 63,23 | 63,73 | -0,25% | 88,00 |
| 13.03.2024 | 63,45 | 64,39 | 63,39 | 63,89 | 0,65% | 233,00 |
| 12.03.2024 | 63,52 | 64,21 | 63,24 | 63,48 | -0,06% | 1.610,00 |
| 11.03.2024 | 63,03 | 63,95 | 62,72 | 63,52 | 0,68% | 617,00 |
| 08.03.2024 | 63,25 | 63,55 | 62,55 | 63,09 | -0,28% | 419,00 |
| 07.03.2024 | 62,87 | 63,55 | 62,82 | 63,27 | 0,44% | 1.033,00 |
| 06.03.2024 | 62,59 | 63,30 | 62,41 | 62,99 | 0,64% | 13,00 |
| 05.03.2024 | 62,77 | 63,72 | 62,23 | 62,59 | -0,35% | 140,00 |
| 04.03.2024 | 61,61 | 62,91 | 61,37 | 62,81 | 1,75% | 80,00 |
| 01.03.2024 | 62,25 | 62,30 | 61,03 | 61,73 | -0,99% | 121,00 |
| 29.02.2024 | 61,63 | 62,57 | 61,46 | 62,35 | 1,17% | 50,00 |
| 28.02.2024 | 61,16 | 61,63 | 61,09 | 61,63 | 0,65% | 203,00 |
| 27.02.2024 | 61,03 | 61,60 | 60,95 | 61,23 | 0,23% | 659,00 |
| 26.02.2024 | 62,49 | 62,51 | 61,09 | 61,09 | -2,43% | 249,00 |
| 23.02.2024 | 62,19 | 62,91 | 62,04 | 62,61 | 0,76% | 62,00 |
| 22.02.2024 | 62,57 | 62,73 | 61,57 | 62,14 | -0,66% | 311,00 |
| 21.02.2024 | 62,01 | 62,76 | 61,94 | 62,55 | 0,87% | 40,00 |
| 20.02.2024 | 61,76 | 63,13 | 61,28 | 62,01 | 0,55% | 506,00 |
| 19.02.2024 | 61,69 | 61,77 | 61,62 | 61,67 | 0,11% | 151,00 |
| 16.02.2024 | 61,48 | 61,84 | 61,18 | 61,60 | -0,55% | 255,00 |
| 15.02.2024 | 63,23 | 63,49 | 61,37 | 61,94 | -1,90% | 830,00 |
| 14.02.2024 | 62,99 | 63,29 | 62,73 | 63,14 | 0,14% | 486,00 |
| 13.02.2024 | 63,41 | 63,96 | 62,05 | 63,05 | -0,39% | 376,00 |
| 12.02.2024 | 61,83 | 63,30 | 61,68 | 63,30 | 2,05% | 604,00 |
| 09.02.2024 | 62,11 | 62,29 | 61,67 | 62,03 | -0,16% | 67,00 |
| 08.02.2024 | 62,11 | 62,39 | 61,55 | 62,13 | 0,00% | 548,00 |
| 07.02.2024 | 62,67 | 62,92 | 62,01 | 62,13 | -0,92% | 159,00 |
| 06.02.2024 | 62,47 | 62,96 | 62,35 | 62,71 | 0,35% | 16,00 |
| 05.02.2024 | 63,59 | 63,87 | 62,49 | 62,49 | -1,67% | 424,00 |
| 02.02.2024 | 64,85 | 65,20 | 62,99 | 63,55 | -2,00% | 501,00 |
| 01.02.2024 | 64,41 | 64,89 | 63,62 | 64,85 | 0,84% | 326,00 |
| 31.01.2024 | 64,01 | 64,79 | 63,78 | 64,31 | 0,69% | 1.105,00 |
| 30.01.2024 | 63,93 | 64,17 | 63,39 | 63,87 | -0,06% | 207,00 |
| 29.01.2024 | 63,69 | 64,01 | 63,53 | 63,91 | 0,41% | 55,00 |
| 26.01.2024 | 63,81 | 63,92 | 63,18 | 63,65 | -0,28% | 61,00 |
| 25.01.2024 | 62,75 | 63,83 | 62,54 | 63,83 | 1,87% | 130,00 |
| 24.01.2024 | 63,41 | 63,67 | 62,15 | 62,66 | -1,21% | 835,00 |
| 23.01.2024 | 63,05 | 63,58 | 63,05 | 63,43 | 0,38% | 82,00 |
| 22.01.2024 | 63,33 | 63,69 | 62,53 | 63,19 | -0,14% | 296,00 |
| 19.01.2024 | 63,19 | 63,64 | 62,93 | 63,28 | -0,02% | 511,00 |
| 18.01.2024 | 63,87 | 64,10 | 63,01 | 63,29 | -1,06% | 750,00 |
| 17.01.2024 | 64,65 | 65,27 | 63,63 | 63,97 | -1,14% | 1.553,00 |
| 16.01.2024 | 65,31 | 65,60 | 64,55 | 64,71 | -0,77% | 459,00 |
| 15.01.2024 | 65,08 | 65,28 | 64,92 | 65,21 | 0,03% | 110,00 |
| 12.01.2024 | 64,31 | 65,35 | 64,18 | 65,19 | 1,24% | 367,00 |
| 11.01.2024 | 65,66 | 66,44 | 64,23 | 64,39 | -1,68% | 1.858,00 |
| 10.01.2024 | 65,73 | 65,93 | 65,11 | 65,49 | -0,40% | 347,00 |
| 09.01.2024 | 65,83 | 65,90 | 65,16 | 65,75 | -0,12% | 32,00 |
| 08.01.2024 | 65,29 | 65,85 | 64,96 | 65,83 | 0,58% | 205,00 |
| 05.01.2024 | 65,59 | 65,78 | 64,65 | 65,45 | -0,06% | 326,00 |
| 04.01.2024 | 66,13 | 66,31 | 65,38 | 65,49 | -0,92% | 149,00 |
| 03.01.2024 | 64,61 | 66,10 | 64,60 | 66,10 | 2,12% | 302,00 |
| 02.01.2024 | 63,59 | 64,81 | 63,51 | 64,73 | 2,02% | 98,00 |
| 29.12.2023 | 63,39 | 63,54 | 63,32 | 63,45 | 0,00% | 100,00 |
| 28.12.2023 | 62,49 | 63,53 | 62,30 | 63,45 | 1,60% | 97,00 |
| 27.12.2023 | 62,93 | 62,96 | 62,31 | 62,45 | -0,98% | 457,00 |
| 22.12.2023 | 63,00 | 63,71 | 62,84 | 63,07 | 0,00% | 250,00 |
| 21.12.2023 | 63,75 | 63,93 | 62,55 | 63,07 | -1,04% | 538,00 |
| 20.12.2023 | 65,01 | 65,12 | 63,73 | 63,73 | -1,83% | 135,00 |
| 19.12.2023 | 65,35 | 65,57 | 64,73 | 64,92 | -0,72% | 428,00 |
| 18.12.2023 | 64,52 | 65,62 | 64,04 | 65,39 | 0,49% | 512,00 |
| 15.12.2023 | 65,09 | 65,46 | 64,12 | 65,07 | 0,09% | 239,00 |
| 14.12.2023 | 67,13 | 67,37 | 64,91 | 65,01 | -3,19% | 476,00 |
| 13.12.2023 | 65,35 | 67,15 | 64,91 | 67,15 | 2,88% | 241,00 |
| 12.12.2023 | 66,23 | 66,26 | 65,09 | 65,27 | -1,60% | 501,00 |
| 11.12.2023 | 66,41 | 66,59 | 65,87 | 66,33 | -0,15% | 87,00 |
| 08.12.2023 | 66,45 | 67,16 | 65,89 | 66,43 | 0,15% | 751,00 |
| 07.12.2023 | 67,11 | 67,25 | 66,27 | 66,33 | -1,15% | 314,00 |
| 06.12.2023 | 65,73 | 67,17 | 65,70 | 67,10 | 2,15% | 149,00 |
| 05.12.2023 | 65,69 | 66,07 | 65,50 | 65,69 | -0,09% | 288,00 |
| 04.12.2023 | 65,73 | 66,37 | 65,58 | 65,75 | 0,09% | 440,00 |