70,560€
0,76%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 70,32 | 70,54 | 69,56 | 70,32 | 0,41% | - |
| 02.05.2024 | 69,78 | 71,00 | 69,51 | 70,03 | 1,49% | 100,00 |
| 30.04.2024 | 69,75 | 69,82 | 68,78 | 69,00 | -0,43% | 15,00 |
| 29.04.2024 | 68,71 | 69,60 | 68,32 | 69,30 | 1,24% | 70,00 |
| 26.04.2024 | 69,77 | 69,77 | 68,23 | 68,45 | -1,45% | 58,00 |
| 25.04.2024 | 68,91 | 69,76 | 68,37 | 69,46 | 0,46% | - |
| 24.04.2024 | 68,45 | 69,36 | 67,45 | 69,14 | 1,10% | 176,00 |
| 23.04.2024 | 68,36 | 68,95 | 68,05 | 68,39 | -0,13% | 400,00 |
| 22.04.2024 | 67,31 | 68,67 | 67,31 | 68,48 | 1,38% | - |
| 19.04.2024 | 65,94 | 67,74 | 65,67 | 67,55 | 2,20% | - |
| 18.04.2024 | 65,59 | 66,41 | 65,17 | 66,09 | 0,92% | - |
| 17.04.2024 | 64,98 | 65,59 | 63,72 | 65,49 | 2,60% | - |
| 16.04.2024 | 64,37 | 64,56 | 63,49 | 63,83 | -0,89% | - |
| 15.04.2024 | 64,29 | 65,25 | 63,96 | 64,40 | 0,15% | - |
| 12.04.2024 | 64,88 | 65,75 | 64,21 | 64,31 | -0,96% | - |
| 11.04.2024 | 64,94 | 65,15 | 64,40 | 64,93 | 0,03% | 42,00 |
| 10.04.2024 | 65,02 | 65,50 | 64,32 | 64,91 | -0,27% | - |
| 09.04.2024 | 64,79 | 65,15 | 64,21 | 65,09 | 0,94% | - |
| 08.04.2024 | 64,52 | 64,83 | 64,20 | 64,48 | -0,03% | - |
| 05.04.2024 | 64,64 | 65,38 | 64,06 | 64,50 | -0,28% | - |
| 04.04.2024 | 65,51 | 65,62 | 64,23 | 64,68 | -1,27% | - |
| 03.04.2024 | 66,25 | 66,39 | 65,35 | 65,51 | -1,00% | - |
| 02.04.2024 | 66,51 | 66,92 | 65,91 | 66,17 | -0,35% | - |
| 28.03.2024 | 65,58 | 66,65 | 65,06 | 66,40 | 1,37% | - |
| 27.03.2024 | 63,96 | 65,63 | 63,96 | 65,50 | 2,20% | - |
| 26.03.2024 | 64,15 | 64,51 | 63,81 | 64,09 | -0,43% | - |
| 25.03.2024 | 64,27 | 65,08 | 64,15 | 64,37 | -0,56% | - |
| 22.03.2024 | 64,79 | 65,17 | 64,47 | 64,73 | 0,43% | - |
| 21.03.2024 | 64,31 | 65,05 | 64,16 | 64,45 | 0,02% | - |
| 20.03.2024 | 64,27 | 65,10 | 64,00 | 64,44 | -0,11% | - |
| 19.03.2024 | 63,80 | 64,73 | 63,80 | 64,51 | 1,05% | 37,00 |
| 18.03.2024 | 63,42 | 64,10 | 63,34 | 63,84 | 0,63% | 25,00 |
| 15.03.2024 | 63,58 | 64,08 | 63,11 | 63,44 | -0,38% | - |
| 14.03.2024 | 63,96 | 64,13 | 63,23 | 63,68 | -0,38% | 100,00 |
| 13.03.2024 | 63,18 | 64,39 | 63,18 | 63,92 | 0,63% | - |
| 12.03.2024 | 63,88 | 64,19 | 63,23 | 63,52 | -0,66% | - |
| 11.03.2024 | 62,83 | 63,95 | 62,80 | 63,94 | 1,27% | 175,00 |
| 08.03.2024 | 63,27 | 63,55 | 62,55 | 63,14 | -0,11% | - |
| 07.03.2024 | 62,45 | 63,53 | 62,45 | 63,21 | 0,35% | - |
| 06.03.2024 | 62,75 | 63,29 | 62,08 | 62,99 | 0,70% | 52,00 |
| 05.03.2024 | 62,73 | 63,71 | 62,23 | 62,55 | -0,45% | - |
| 04.03.2024 | 61,72 | 62,96 | 61,37 | 62,83 | 1,80% | 17,00 |
| 01.03.2024 | 61,98 | 62,27 | 61,03 | 61,72 | -1,01% | - |
| 29.02.2024 | 61,66 | 62,57 | 61,46 | 62,35 | 1,38% | - |
| 28.02.2024 | 61,30 | 61,74 | 61,09 | 61,50 | 0,46% | - |
| 27.02.2024 | 61,06 | 61,59 | 60,96 | 61,22 | 0,20% | - |
| 26.02.2024 | 62,65 | 62,65 | 60,97 | 61,10 | -2,32% | 20,00 |
| 23.02.2024 | 62,19 | 62,91 | 61,87 | 62,55 | 0,66% | 9,00 |
| 22.02.2024 | 62,65 | 62,72 | 61,57 | 62,14 | -0,66% | 51,00 |
| 21.02.2024 | 62,03 | 62,76 | 61,93 | 62,55 | 1,00% | - |
| 20.02.2024 | 61,68 | 63,13 | 61,30 | 61,93 | 0,41% | - |
| 19.02.2024 | 61,68 | 61,77 | 61,65 | 61,68 | 0,00% | - |
| 16.02.2024 | 62,09 | 62,09 | 61,19 | 61,68 | -0,45% | 10,00 |
| 15.02.2024 | 63,36 | 63,49 | 61,37 | 61,96 | -1,88% | 42,00 |
| 14.02.2024 | 63,02 | 63,29 | 62,73 | 63,15 | 0,17% | - |
| 13.02.2024 | 63,14 | 63,95 | 62,07 | 63,04 | -0,35% | - |
| 12.02.2024 | 62,33 | 63,41 | 61,80 | 63,26 | 2,05% | 22,00 |
| 09.02.2024 | 62,03 | 62,29 | 61,67 | 61,99 | -0,45% | - |
| 08.02.2024 | 62,19 | 62,38 | 61,55 | 62,27 | 0,23% | - |
| 07.02.2024 | 62,31 | 62,92 | 62,01 | 62,13 | -0,92% | 35,00 |
| 06.02.2024 | 63,08 | 63,08 | 62,35 | 62,71 | -0,13% | - |
| 05.02.2024 | 63,78 | 63,87 | 62,43 | 62,79 | -1,44% | - |
| 02.02.2024 | 64,85 | 65,21 | 62,99 | 63,71 | -1,76% | - |
| 01.02.2024 | 64,57 | 64,88 | 63,63 | 64,85 | 0,75% | - |
| 31.01.2024 | 64,05 | 64,79 | 63,78 | 64,37 | 0,89% | 200,00 |
| 30.01.2024 | 63,88 | 64,17 | 63,39 | 63,80 | -0,16% | - |
| 29.01.2024 | 63,52 | 64,05 | 63,52 | 63,90 | 0,31% | - |
| 26.01.2024 | 63,90 | 63,92 | 63,19 | 63,70 | -0,23% | 2,00 |
| 25.01.2024 | 62,73 | 63,89 | 62,54 | 63,85 | 1,93% | 215,00 |
| 24.01.2024 | 63,58 | 63,65 | 62,15 | 62,64 | -1,14% | - |
| 23.01.2024 | 63,50 | 63,58 | 63,05 | 63,36 | 0,22% | 187,00 |
| 22.01.2024 | 63,54 | 63,69 | 62,53 | 63,22 | -0,25% | - |
| 19.01.2024 | 63,22 | 63,64 | 62,93 | 63,38 | 0,44% | 63,00 |
| 18.01.2024 | 64,00 | 64,14 | 63,01 | 63,10 | -1,27% | - |
| 17.01.2024 | 64,67 | 65,27 | 63,63 | 63,91 | -1,24% | 25,00 |
| 16.01.2024 | 65,20 | 65,54 | 64,55 | 64,71 | -0,75% | - |
| 15.01.2024 | 64,87 | 65,28 | 64,87 | 65,20 | -0,03% | - |
| 12.01.2024 | 64,03 | 65,35 | 64,00 | 65,22 | 1,21% | - |
| 11.01.2024 | 65,72 | 66,55 | 64,23 | 64,44 | -1,50% | - |
| 10.01.2024 | 65,76 | 65,81 | 65,11 | 65,42 | -0,52% | 50,00 |
| 09.01.2024 | 65,90 | 66,00 | 65,17 | 65,76 | -0,09% | - |
| 08.01.2024 | 65,90 | 65,90 | 64,97 | 65,82 | 0,55% | 90,00 |
| 05.01.2024 | 65,52 | 65,86 | 64,65 | 65,46 | 0,09% | - |
| 04.01.2024 | 66,15 | 66,31 | 65,39 | 65,40 | -0,71% | - |
| 03.01.2024 | 64,77 | 66,17 | 64,36 | 65,87 | 1,73% | - |
| 02.01.2024 | 63,54 | 64,83 | 63,49 | 64,75 | 1,90% | 27,00 |
| 29.12.2023 | 63,43 | 63,54 | 63,33 | 63,54 | 0,09% | - |
| 28.12.2023 | 62,51 | 63,53 | 62,30 | 63,48 | 1,76% | - |
| 27.12.2023 | 63,06 | 63,06 | 62,31 | 62,38 | -1,08% | - |
| 22.12.2023 | 63,58 | 63,70 | 62,88 | 63,06 | 0,03% | 200,00 |
| 21.12.2023 | 63,70 | 63,93 | 62,55 | 63,04 | -1,10% | 15,00 |
| 20.12.2023 | 64,91 | 65,12 | 63,73 | 63,74 | -1,80% | 60,00 |
| 19.12.2023 | 65,38 | 65,55 | 64,73 | 64,91 | -0,75% | - |
| 18.12.2023 | 65,16 | 65,61 | 64,47 | 65,40 | 0,49% | - |
| 15.12.2023 | 64,65 | 65,47 | 64,13 | 65,08 | 0,14% | - |
| 14.12.2023 | 67,20 | 67,37 | 64,91 | 64,99 | -3,17% | 16,00 |
| 13.12.2023 | 65,40 | 67,17 | 64,92 | 67,12 | 2,72% | - |
| 12.12.2023 | 66,31 | 66,31 | 65,09 | 65,34 | -1,46% | 10,00 |
| 11.12.2023 | 66,39 | 66,59 | 65,87 | 66,31 | -0,15% | 17,00 |
| 08.12.2023 | 66,45 | 67,14 | 65,89 | 66,41 | -0,20% | - |