68,280€
0,93%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 68,48 | 69,11 | 67,88 | 68,62 | 0,15% | - |
| 22.04.2024 | 67,74 | 68,83 | 67,27 | 68,51 | 1,17% | 18,00 |
| 19.04.2024 | 66,11 | 67,90 | 66,03 | 67,72 | 2,41% | - |
| 18.04.2024 | 65,43 | 66,56 | 65,01 | 66,13 | 1,11% | - |
| 17.04.2024 | 63,87 | 65,75 | 63,72 | 65,40 | 2,52% | - |
| 16.04.2024 | 64,35 | 64,56 | 63,33 | 63,80 | -0,85% | - |
| 15.04.2024 | 64,65 | 65,42 | 63,81 | 64,35 | -0,40% | - |
| 12.04.2024 | 64,95 | 65,91 | 64,05 | 64,61 | -0,24% | - |
| 11.04.2024 | 64,93 | 65,32 | 64,25 | 64,76 | -0,27% | - |
| 10.04.2024 | 65,05 | 65,24 | 63,92 | 64,94 | 0,10% | - |
| 09.04.2024 | 64,52 | 65,12 | 64,05 | 64,87 | 0,53% | - |
| 08.04.2024 | 64,48 | 64,97 | 64,05 | 64,53 | 0,34% | - |
| 05.04.2024 | 64,74 | 64,94 | 63,90 | 64,31 | -0,53% | - |
| 04.04.2024 | 65,59 | 65,80 | 64,08 | 64,65 | -1,34% | 280,00 |
| 03.04.2024 | 66,15 | 66,54 | 65,18 | 65,53 | -1,10% | 600,00 |
| 02.04.2024 | 66,23 | 67,08 | 65,91 | 66,26 | 0,19% | - |
| 28.03.2024 | 65,60 | 66,81 | 65,31 | 66,13 | 1,61% | - |
| 27.03.2024 | 64,10 | 65,80 | 64,04 | 65,08 | 1,42% | - |
| 26.03.2024 | 64,07 | 64,48 | 63,64 | 64,17 | -0,53% | - |
| 25.03.2024 | 64,52 | 64,86 | 64,00 | 64,51 | -0,88% | 105,00 |
| 22.03.2024 | 64,50 | 65,36 | 64,44 | 65,08 | 1,13% | - |
| 21.03.2024 | 64,30 | 65,19 | 64,15 | 64,35 | -0,71% | - |
| 20.03.2024 | 64,56 | 65,26 | 63,86 | 64,81 | 1,08% | - |
| 19.03.2024 | 63,82 | 64,90 | 63,82 | 64,12 | 0,68% | - |
| 18.03.2024 | 63,43 | 64,24 | 63,21 | 63,69 | -0,53% | - |
| 15.03.2024 | 63,75 | 64,26 | 62,94 | 64,03 | 0,39% | - |
| 14.03.2024 | 63,97 | 64,18 | 63,08 | 63,78 | 0,06% | - |
| 13.03.2024 | 63,46 | 64,55 | 63,39 | 63,74 | 0,16% | - |
| 12.03.2024 | 63,52 | 64,36 | 63,08 | 63,64 | 0,35% | - |
| 11.03.2024 | 63,03 | 64,11 | 62,75 | 63,42 | 0,51% | - |
| 08.03.2024 | 63,25 | 63,72 | 62,38 | 63,10 | 0,02% | - |
| 07.03.2024 | 62,87 | 63,70 | 62,82 | 63,09 | -0,02% | - |
| 06.03.2024 | 62,59 | 63,46 | 62,26 | 63,10 | 1,06% | - |
| 05.03.2024 | 62,77 | 63,88 | 62,08 | 62,44 | -0,62% | - |
| 04.03.2024 | 61,61 | 63,04 | 61,23 | 62,83 | 1,85% | - |
| 01.03.2024 | 62,25 | 62,27 | 60,87 | 61,69 | -0,79% | - |
| 29.02.2024 | 61,63 | 62,73 | 61,46 | 62,18 | 1,14% | - |
| 28.02.2024 | 61,35 | 61,80 | 60,92 | 61,48 | 0,57% | - |
| 27.02.2024 | 61,03 | 61,75 | 60,80 | 61,13 | 0,13% | - |
| 26.02.2024 | 62,49 | 62,51 | 60,90 | 61,05 | -2,38% | - |
| 23.02.2024 | 62,19 | 63,07 | 61,89 | 62,54 | 0,58% | - |
| 22.02.2024 | 62,57 | 62,73 | 61,41 | 62,18 | -0,69% | - |
| 21.02.2024 | 62,01 | 62,91 | 61,94 | 62,61 | 0,95% | - |
| 20.02.2024 | 61,76 | 63,28 | 61,17 | 62,02 | 0,57% | - |
| 19.02.2024 | 61,69 | 61,77 | 61,65 | 61,67 | -0,02% | - |
| 16.02.2024 | 61,48 | 62,00 | 61,04 | 61,68 | -0,58% | - |
| 15.02.2024 | 63,23 | 63,49 | 61,24 | 62,04 | -1,54% | - |
| 14.02.2024 | 62,99 | 63,45 | 62,59 | 63,01 | -0,06% | - |
| 13.02.2024 | 63,41 | 64,14 | 61,90 | 63,05 | -0,30% | 335,00 |
| 12.02.2024 | 61,83 | 63,58 | 61,71 | 63,24 | 1,95% | - |
| 09.02.2024 | 62,11 | 62,46 | 61,52 | 62,03 | -0,13% | - |
| 08.02.2024 | 62,11 | 62,45 | 61,40 | 62,11 | -0,06% | - |
| 07.02.2024 | 62,67 | 63,08 | 61,86 | 62,15 | -0,80% | - |
| 06.02.2024 | 62,47 | 63,12 | 62,19 | 62,65 | 0,43% | - |
| 05.02.2024 | 63,59 | 63,87 | 62,28 | 62,38 | -1,90% | - |
| 02.02.2024 | 64,85 | 65,20 | 62,84 | 63,59 | -1,94% | - |
| 01.02.2024 | 64,41 | 65,03 | 63,46 | 64,85 | 0,59% | - |
| 31.01.2024 | 64,01 | 64,95 | 63,78 | 64,47 | 1,21% | - |
| 30.01.2024 | 63,93 | 64,34 | 63,22 | 63,70 | -0,27% | - |
| 29.01.2024 | 63,69 | 64,17 | 63,38 | 63,87 | 0,31% | - |
| 26.01.2024 | 63,81 | 64,04 | 63,02 | 63,67 | -0,06% | - |
| 25.01.2024 | 62,75 | 64,03 | 62,54 | 63,71 | 1,38% | - |
| 24.01.2024 | 63,41 | 63,82 | 61,98 | 62,84 | -0,93% | - |
| 23.01.2024 | 63,05 | 63,74 | 62,93 | 63,43 | 0,33% | - |
| 22.01.2024 | 63,33 | 63,85 | 62,38 | 63,22 | 0,83% | - |
| 19.01.2024 | 63,19 | 63,80 | 62,70 | 62,70 | -0,63% | - |
| 18.01.2024 | 63,87 | 64,16 | 62,86 | 63,10 | -1,39% | - |
| 17.01.2024 | 64,65 | 65,43 | 63,46 | 63,99 | -1,08% | - |
| 16.01.2024 | 65,30 | 65,59 | 64,39 | 64,69 | -0,78% | - |
| 15.01.2024 | 65,08 | 65,28 | 65,08 | 65,20 | -0,02% | - |
| 12.01.2024 | 64,31 | 65,51 | 64,18 | 65,21 | 1,37% | - |
| 11.01.2024 | 65,49 | 66,44 | 64,07 | 64,33 | -2,03% | - |
| 10.01.2024 | 65,73 | 65,98 | 64,94 | 65,66 | 0,11% | - |
| 09.01.2024 | 65,83 | 66,03 | 65,01 | 65,59 | -0,41% | - |
| 08.01.2024 | 65,29 | 66,05 | 64,80 | 65,86 | 0,86% | - |
| 05.01.2024 | 65,59 | 65,78 | 64,48 | 65,30 | -0,05% | - |
| 04.01.2024 | 66,13 | 66,47 | 65,23 | 65,33 | -0,99% | - |
| 03.01.2024 | 64,61 | 66,33 | 64,60 | 65,98 | 1,90% | - |
| 02.01.2024 | 63,59 | 64,98 | 63,34 | 64,75 | 2,05% | - |
| 29.12.2023 | 63,39 | 63,53 | 63,32 | 63,45 | 0,08% | - |
| 28.12.2023 | 62,49 | 63,69 | 62,30 | 63,40 | 1,44% | - |
| 27.12.2023 | 62,93 | 62,94 | 62,15 | 62,50 | -0,90% | - |
| 22.12.2023 | 63,00 | 63,87 | 62,82 | 63,07 | 0,03% | - |
| 21.12.2023 | 63,75 | 63,97 | 62,38 | 63,05 | -1,08% | 60,00 |
| 20.12.2023 | 65,01 | 65,27 | 63,56 | 63,74 | -1,80% | - |
| 19.12.2023 | 65,35 | 65,73 | 64,56 | 64,91 | -0,23% | - |
| 18.12.2023 | 64,52 | 65,78 | 64,44 | 65,06 | -0,15% | - |
| 15.12.2023 | 65,11 | 65,42 | 63,97 | 65,16 | -0,08% | - |
| 14.12.2023 | 67,13 | 67,37 | 64,74 | 65,21 | -2,67% | - |
| 13.12.2023 | 65,35 | 67,33 | 64,78 | 67,00 | 2,90% | - |
| 12.12.2023 | 66,23 | 66,26 | 64,93 | 65,11 | -1,82% | - |
| 11.12.2023 | 66,41 | 66,76 | 65,70 | 66,32 | -0,17% | - |
| 08.12.2023 | 66,45 | 67,35 | 65,73 | 66,43 | 0,35% | - |
| 07.12.2023 | 67,11 | 67,43 | 66,11 | 66,20 | 0,76% | - |
| 06.12.2023 | 65,73 | 67,34 | 65,67 | 65,70 | 0,23% | - |
| 05.12.2023 | 65,69 | 66,24 | 65,34 | 65,55 | -0,36% | - |
| 04.12.2023 | 65,73 | 66,54 | 65,48 | 65,79 | 1,12% | - |
| 01.12.2023 | 65,11 | 65,91 | 64,72 | 65,06 | 0,05% | - |
| 30.11.2023 | 64,11 | 65,57 | 63,93 | 65,03 | 1,59% | - |
| 29.11.2023 | 64,10 | 64,83 | 63,54 | 64,01 | -0,22% | - |