72,300€
0,85%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 72,23 | 72,31 | 72,14 | 72,31 | 0,86% | - |
| 08.05.2024 | 71,53 | 71,69 | 71,53 | 71,69 | 1,75% | 63,00 |
| 07.05.2024 | 70,11 | 70,46 | 70,11 | 70,46 | 0,40% | 20,00 |
| 06.05.2024 | 70,44 | 70,44 | 69,62 | 70,18 | -0,04% | 242,00 |
| 03.05.2024 | 70,21 | 70,21 | 70,21 | 70,21 | -0,07% | - |
| 02.05.2024 | 69,74 | 70,26 | 69,74 | 70,26 | 1,22% | 159,00 |
| 30.04.2024 | 69,41 | 69,58 | 69,41 | 69,41 | 1,71% | 179,00 |
| 29.04.2024 | 68,24 | 68,24 | 68,24 | 68,24 | -1,66% | - |
| 26.04.2024 | 69,39 | 69,39 | 69,39 | 69,39 | 0,81% | - |
| 25.04.2024 | 68,83 | 68,83 | 68,83 | 68,83 | 0,54% | - |
| 24.04.2024 | 68,42 | 68,47 | 68,42 | 68,46 | -0,19% | 263,00 |
| 23.04.2024 | 68,43 | 68,59 | 68,43 | 68,59 | 1,39% | 325,00 |
| 22.04.2024 | 67,65 | 67,65 | 67,65 | 67,65 | 2,27% | - |
| 19.04.2024 | 66,15 | 66,15 | 66,15 | 66,15 | 1,26% | - |
| 18.04.2024 | 65,33 | 65,33 | 65,33 | 65,33 | 2,45% | - |
| 17.04.2024 | 63,77 | 63,77 | 63,77 | 63,77 | -0,79% | - |
| 16.04.2024 | 64,28 | 64,28 | 64,28 | 64,28 | -0,36% | - |
| 15.04.2024 | 64,51 | 64,51 | 64,51 | 64,51 | -0,65% | - |
| 12.04.2024 | 64,93 | 64,93 | 64,93 | 64,93 | 0,11% | - |
| 11.04.2024 | 64,86 | 64,86 | 64,86 | 64,86 | -0,12% | 200,00 |
| 10.04.2024 | 64,96 | 64,96 | 64,94 | 64,94 | 0,78% | 5,00 |
| 09.04.2024 | 64,44 | 64,44 | 64,44 | 64,44 | 0,19% | - |
| 08.04.2024 | 64,39 | 64,66 | 64,32 | 64,32 | -0,50% | 380,00 |
| 05.04.2024 | 64,64 | 64,64 | 64,64 | 64,64 | -0,55% | - |
| 04.04.2024 | 65,44 | 65,44 | 65,00 | 65,00 | -1,65% | 150,00 |
| 03.04.2024 | 66,09 | 66,09 | 66,09 | 66,09 | 0,05% | - |
| 02.04.2024 | 66,17 | 66,17 | 66,06 | 66,06 | 0,76% | 111,00 |
| 28.03.2024 | 65,56 | 65,56 | 65,56 | 65,56 | 2,44% | - |
| 27.03.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -0,16% | - |
| 26.03.2024 | 64,02 | 64,10 | 64,02 | 64,10 | -0,56% | 46,00 |
| 25.03.2024 | 64,46 | 64,46 | 64,46 | 64,46 | 0,00% | - |
| 22.03.2024 | 64,46 | 64,46 | 64,46 | 64,46 | 0,34% | - |
| 21.03.2024 | 64,24 | 64,24 | 64,24 | 64,24 | -0,46% | - |
| 20.03.2024 | 64,54 | 64,54 | 64,54 | 64,54 | 0,50% | - |
| 19.03.2024 | 63,80 | 64,22 | 63,80 | 64,22 | 0,50% | 20,00 |
| 18.03.2024 | 63,42 | 63,90 | 63,42 | 63,90 | 0,31% | 100,00 |
| 15.03.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -0,31% | - |
| 14.03.2024 | 63,90 | 63,90 | 63,90 | 63,90 | 0,79% | 100,00 |
| 13.03.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 0,03% | - |
| 12.03.2024 | 63,78 | 63,78 | 63,38 | 63,38 | 0,67% | 67,00 |
| 11.03.2024 | 62,98 | 62,98 | 62,96 | 62,96 | -0,69% | 125,00 |
| 08.03.2024 | 63,16 | 63,40 | 63,16 | 63,40 | 0,92% | 13,00 |
| 07.03.2024 | 62,82 | 62,82 | 62,82 | 62,82 | 0,48% | - |
| 06.03.2024 | 62,52 | 62,52 | 62,52 | 62,52 | -0,41% | - |
| 05.03.2024 | 62,78 | 62,78 | 62,78 | 62,78 | 2,15% | - |
| 04.03.2024 | 61,54 | 61,54 | 61,46 | 61,46 | -1,16% | 44,00 |
| 01.03.2024 | 62,18 | 62,18 | 62,18 | 62,18 | 0,97% | - |
| 29.02.2024 | 61,58 | 61,58 | 61,58 | 61,58 | 0,16% | - |
| 28.02.2024 | 61,30 | 61,48 | 61,30 | 61,48 | 0,89% | 200,00 |
| 27.02.2024 | 60,94 | 60,94 | 60,94 | 60,94 | -2,59% | - |
| 26.02.2024 | 62,56 | 62,56 | 62,56 | 62,56 | 0,74% | 40,00 |
| 23.02.2024 | 62,10 | 62,10 | 62,10 | 62,10 | -0,70% | 90,00 |
| 22.02.2024 | 62,54 | 62,54 | 62,54 | 62,54 | 0,74% | - |
| 21.02.2024 | 61,92 | 62,08 | 61,92 | 62,08 | -0,54% | 35,00 |
| 20.02.2024 | 61,64 | 62,42 | 61,64 | 62,42 | 1,30% | 100,00 |
| 19.02.2024 | 61,62 | 61,62 | 61,62 | 61,62 | 0,03% | - |
| 16.02.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -1,31% | - |
| 15.02.2024 | 63,14 | 63,26 | 62,42 | 62,42 | -1,23% | 600,00 |
| 14.02.2024 | 62,96 | 63,20 | 62,96 | 63,20 | 1,28% | 30,00 |
| 13.02.2024 | 63,34 | 63,34 | 62,40 | 62,40 | 0,71% | 4,00 |
| 12.02.2024 | 61,90 | 61,96 | 61,90 | 61,96 | -0,13% | 153,00 |
| 09.02.2024 | 62,04 | 62,04 | 62,04 | 62,04 | 0,03% | - |
| 08.02.2024 | 62,02 | 62,02 | 62,02 | 62,02 | -0,89% | - |
| 07.02.2024 | 62,58 | 62,58 | 62,58 | 62,58 | 0,26% | - |
| 06.02.2024 | 62,42 | 62,42 | 62,42 | 62,42 | -1,82% | - |
| 05.02.2024 | 63,58 | 63,58 | 63,58 | 63,58 | -1,91% | - |
| 02.02.2024 | 64,82 | 64,82 | 64,82 | 64,82 | 1,22% | - |
| 01.02.2024 | 64,32 | 64,32 | 64,04 | 64,04 | 0,19% | 10,00 |
| 31.01.2024 | 63,92 | 63,92 | 63,92 | 63,92 | 0,09% | 50,00 |
| 30.01.2024 | 63,86 | 63,86 | 63,86 | 63,86 | 0,35% | - |
| 29.01.2024 | 63,64 | 63,64 | 63,64 | 63,64 | -0,03% | - |
| 26.01.2024 | 63,78 | 63,78 | 63,66 | 63,66 | 1,66% | 100,00 |
| 25.01.2024 | 62,62 | 62,62 | 62,62 | 62,62 | -1,11% | - |
| 24.01.2024 | 63,32 | 63,32 | 63,32 | 63,32 | 0,19% | - |
| 23.01.2024 | 63,00 | 63,20 | 63,00 | 63,20 | 0,00% | 320,00 |
| 22.01.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 0,10% | - |
| 19.01.2024 | 63,14 | 63,14 | 63,14 | 63,14 | -1,00% | - |
| 18.01.2024 | 63,78 | 63,78 | 63,78 | 63,78 | -1,21% | - |
| 17.01.2024 | 64,56 | 64,56 | 64,56 | 64,56 | -1,04% | - |
| 16.01.2024 | 65,24 | 65,24 | 65,24 | 65,24 | 0,31% | - |
| 15.01.2024 | 65,04 | 65,04 | 65,04 | 65,04 | 1,28% | - |
| 12.01.2024 | 64,22 | 64,22 | 64,22 | 64,22 | -2,25% | - |
| 11.01.2024 | 65,72 | 65,80 | 65,70 | 65,70 | 0,06% | 203,00 |
| 10.01.2024 | 65,66 | 65,66 | 65,66 | 65,66 | -0,21% | - |
| 09.01.2024 | 65,80 | 65,80 | 65,80 | 65,80 | 0,77% | - |
| 08.01.2024 | 65,30 | 65,30 | 65,30 | 65,30 | -0,37% | - |
| 05.01.2024 | 65,54 | 65,54 | 65,54 | 65,54 | -0,79% | - |
| 04.01.2024 | 66,06 | 66,06 | 66,06 | 66,06 | 1,69% | - |
| 03.01.2024 | 64,56 | 64,96 | 64,56 | 64,96 | 2,23% | 10,00 |
| 02.01.2024 | 63,54 | 63,54 | 63,54 | 63,54 | 0,35% | - |
| 29.12.2023 | 63,32 | 63,32 | 63,32 | 63,32 | 1,54% | - |
| 28.12.2023 | 62,36 | 62,36 | 62,36 | 62,36 | -0,76% | - |
| 27.12.2023 | 62,84 | 62,84 | 62,84 | 62,84 | -0,19% | - |
| 22.12.2023 | 62,96 | 62,96 | 62,96 | 62,96 | -1,07% | - |
| 21.12.2023 | 63,64 | 63,64 | 63,64 | 63,64 | -2,03% | - |
| 20.12.2023 | 64,96 | 64,96 | 64,96 | 64,96 | -0,22% | - |
| 19.12.2023 | 65,26 | 65,26 | 65,10 | 65,10 | 0,22% | 30,00 |
| 18.12.2023 | 64,80 | 64,96 | 64,80 | 64,96 | -0,09% | 50,00 |
| 15.12.2023 | 65,02 | 65,02 | 65,02 | 65,02 | -2,98% | - |
| 14.12.2023 | 67,00 | 67,20 | 67,00 | 67,02 | 2,60% | 189,00 |