84,075€
-0,04%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 84,22 | 84,25 | 84,04 | 84,07 | -0,05% | - |
| 21.11.2024 | 83,39 | 84,32 | 83,00 | 84,11 | 0,89% | 508,00 |
| 20.11.2024 | 83,49 | 84,09 | 83,19 | 83,36 | 0,02% | 392,00 |
| 19.11.2024 | 83,13 | 83,75 | 82,37 | 83,34 | 0,29% | 311,00 |
| 18.11.2024 | 82,77 | 83,42 | 82,26 | 83,10 | -0,46% | 38,00 |
| 15.11.2024 | 82,07 | 83,49 | 81,77 | 83,49 | 1,34% | 468,00 |
| 14.11.2024 | 83,02 | 83,68 | 82,33 | 82,39 | -0,60% | 161,00 |
| 13.11.2024 | 82,53 | 83,13 | 82,20 | 82,89 | 0,40% | 195,00 |
| 12.11.2024 | 83,06 | 83,45 | 82,48 | 82,56 | -0,45% | 362,00 |
| 11.11.2024 | 82,76 | 83,96 | 82,76 | 82,93 | 0,30% | 729,00 |
| 08.11.2024 | 80,67 | 82,88 | 80,33 | 82,69 | 2,73% | 653,00 |
| 07.11.2024 | 81,44 | 81,59 | 79,98 | 80,49 | -1,12% | 412,00 |
| 06.11.2024 | 83,37 | 84,24 | 81,25 | 81,40 | 0,23% | 933,00 |
| 05.11.2024 | 81,06 | 81,26 | 80,48 | 81,21 | 0,25% | 10,00 |
| 04.11.2024 | 81,28 | 81,81 | 80,44 | 81,01 | -0,87% | 153,00 |
| 01.11.2024 | 83,77 | 84,22 | 81,47 | 81,73 | -2,40% | 204,00 |
| 31.10.2024 | 81,30 | 85,08 | 81,27 | 83,74 | 2,87% | 198,00 |
| 30.10.2024 | 82,89 | 83,43 | 81,40 | 81,40 | -1,92% | 603,00 |
| 29.10.2024 | 84,87 | 85,14 | 82,74 | 82,99 | -2,20% | 621,00 |
| 28.10.2024 | 85,56 | 85,68 | 84,80 | 84,86 | -0,28% | 194,00 |
| 25.10.2024 | 86,47 | 86,88 | 85,05 | 85,09 | -1,64% | 46,00 |
| 24.10.2024 | 87,18 | 87,49 | 86,21 | 86,51 | -0,80% | 187,00 |
| 23.10.2024 | 86,04 | 87,31 | 85,85 | 87,20 | 1,11% | 399,00 |
| 22.10.2024 | 85,65 | 86,31 | 84,85 | 86,25 | 0,61% | 102,00 |
| 21.10.2024 | 85,76 | 86,38 | 85,43 | 85,72 | -0,20% | 107,00 |
| 18.10.2024 | 85,47 | 86,12 | 84,74 | 85,89 | 0,25% | 213,00 |
| 17.10.2024 | 85,00 | 85,79 | 84,95 | 85,68 | 0,84% | 102,00 |
| 16.10.2024 | 83,26 | 85,16 | 83,02 | 84,97 | 2,00% | 392,00 |
| 15.10.2024 | 82,54 | 83,95 | 82,29 | 83,30 | 1,06% | 286,00 |
| 14.10.2024 | 81,40 | 82,50 | 80,98 | 82,42 | 1,25% | 575,00 |
| 11.10.2024 | 80,70 | 81,44 | 80,48 | 81,40 | 0,69% | 58,00 |
| 10.10.2024 | 81,25 | 82,11 | 80,82 | 80,84 | -0,55% | 200,00 |
| 09.10.2024 | 81,33 | 82,15 | 81,20 | 81,29 | -0,18% | 303,00 |
| 08.10.2024 | 80,95 | 81,74 | 80,63 | 81,44 | 0,57% | 82,00 |
| 07.10.2024 | 82,33 | 82,75 | 80,80 | 80,98 | -1,62% | 1.165,00 |
| 04.10.2024 | 82,26 | 82,71 | 81,51 | 82,31 | 0,57% | 543,00 |
| 03.10.2024 | 82,99 | 83,34 | 81,75 | 81,84 | -1,46% | 290,00 |
| 02.10.2024 | 82,04 | 83,12 | 81,58 | 83,06 | 1,20% | 358,00 |
| 01.10.2024 | 80,93 | 82,96 | 80,92 | 82,07 | 1,21% | 451,00 |
| 30.09.2024 | 80,49 | 81,22 | 80,23 | 81,09 | 0,55% | 167,00 |
| 27.09.2024 | 79,73 | 80,68 | 79,52 | 80,65 | 1,24% | 415,00 |
| 26.09.2024 | 80,29 | 81,50 | 79,28 | 79,66 | -0,76% | 1.239,00 |
| 25.09.2024 | 80,15 | 80,78 | 79,57 | 80,27 | 0,05% | 346,00 |
| 24.09.2024 | 81,43 | 81,69 | 80,07 | 80,23 | -1,55% | 553,00 |
| 23.09.2024 | 80,70 | 81,50 | 80,35 | 81,49 | 1,58% | 937,00 |
| 20.09.2024 | 79,56 | 80,76 | 79,37 | 80,22 | 0,64% | 83,00 |
| 19.09.2024 | 80,25 | 80,52 | 79,09 | 79,71 | -0,62% | 709,00 |
| 18.09.2024 | 80,68 | 80,69 | 79,18 | 80,21 | -0,51% | 216,00 |
| 17.09.2024 | 80,76 | 81,28 | 80,15 | 80,62 | -0,17% | 493,00 |
| 16.09.2024 | 80,58 | 81,00 | 79,81 | 80,76 | -0,01% | 64,00 |
| 13.09.2024 | 79,82 | 80,77 | 79,53 | 80,77 | 0,98% | 364,00 |
| 12.09.2024 | 80,73 | 80,82 | 79,83 | 79,99 | -0,70% | 265,00 |
| 11.09.2024 | 81,13 | 81,35 | 80,08 | 80,55 | -0,91% | 199,00 |
| 10.09.2024 | 80,84 | 81,87 | 80,55 | 81,29 | 0,53% | 123,00 |
| 09.09.2024 | 79,93 | 80,98 | 79,93 | 80,86 | 1,49% | 896,00 |
| 06.09.2024 | 80,56 | 80,97 | 79,58 | 79,67 | -1,13% | 60,00 |
| 05.09.2024 | 80,42 | 81,35 | 80,09 | 80,58 | 0,11% | 31,00 |
| 04.09.2024 | 80,26 | 81,46 | 79,85 | 80,49 | 0,01% | 271,00 |
| 03.09.2024 | 78,08 | 80,83 | 77,93 | 80,48 | 3,07% | 690,00 |
| 02.09.2024 | 78,19 | 78,32 | 77,77 | 78,08 | -0,17% | 237,00 |
| 30.08.2024 | 77,46 | 78,25 | 77,17 | 78,21 | 0,93% | 28,00 |
| 29.08.2024 | 77,12 | 77,79 | 76,59 | 77,49 | 0,49% | 95,00 |
| 28.08.2024 | 76,94 | 77,89 | 76,62 | 77,11 | 0,55% | 64,00 |
| 27.08.2024 | 77,46 | 77,77 | 76,59 | 76,69 | -0,89% | 173,00 |
| 26.08.2024 | 76,87 | 77,73 | 76,86 | 77,38 | 0,54% | 781,00 |
| 23.08.2024 | 77,74 | 78,19 | 76,87 | 76,96 | -0,90% | 303,00 |
| 22.08.2024 | 78,59 | 78,81 | 77,48 | 77,66 | -1,15% | 45,00 |
| 21.08.2024 | 77,82 | 78,62 | 77,82 | 78,57 | 0,80% | 2,00 |
| 20.08.2024 | 78,50 | 78,78 | 77,80 | 77,94 | -0,55% | 28,00 |
| 19.08.2024 | 78,42 | 78,81 | 78,08 | 78,37 | -1,14% | 248,00 |
| 16.08.2024 | 79,30 | 79,85 | 78,84 | 79,27 | 0,03% | 4.225,00 |
| 15.08.2024 | 79,29 | 79,86 | 78,65 | 79,25 | 0,03% | 676,00 |
| 14.08.2024 | 79,37 | 79,66 | 78,21 | 79,23 | -0,12% | 1.545,00 |
| 13.08.2024 | 79,80 | 80,20 | 78,92 | 79,32 | -0,45% | 320,00 |
| 12.08.2024 | 79,50 | 79,87 | 79,05 | 79,68 | 0,16% | 332,00 |
| 09.08.2024 | 79,18 | 79,55 | 78,39 | 79,55 | 0,51% | 457,00 |
| 08.08.2024 | 79,79 | 80,39 | 79,04 | 79,15 | -0,86% | 2.027,00 |
| 07.08.2024 | 79,51 | 80,42 | 79,15 | 79,84 | 0,80% | 232,00 |
| 06.08.2024 | 79,54 | 80,47 | 79,10 | 79,21 | 0,27% | 649,00 |
| 05.08.2024 | 80,71 | 81,52 | 78,88 | 79,00 | -2,66% | 1.195,00 |
| 02.08.2024 | 80,24 | 81,95 | 79,12 | 81,15 | 0,06% | 3.054,00 |
| 01.08.2024 | 77,27 | 81,25 | 75,40 | 81,10 | 5,11% | 1.547,00 |
| 31.07.2024 | 77,04 | 77,32 | 75,90 | 77,16 | -0,03% | 975,00 |
| 30.07.2024 | 76,78 | 77,22 | 76,34 | 77,19 | 0,58% | 234,00 |
| 29.07.2024 | 75,82 | 76,96 | 75,72 | 76,74 | 1,39% | 1.224,00 |
| 26.07.2024 | 75,34 | 75,97 | 75,32 | 75,69 | 0,45% | 507,00 |
| 25.07.2024 | 76,32 | 76,99 | 74,97 | 75,35 | -1,16% | 957,00 |
| 24.07.2024 | 75,01 | 76,28 | 74,84 | 76,24 | 1,74% | 773,00 |
| 23.07.2024 | 75,12 | 75,60 | 74,93 | 74,93 | -0,29% | 1.823,00 |
| 22.07.2024 | 74,87 | 75,50 | 74,72 | 75,15 | 0,49% | 617,00 |
| 19.07.2024 | 74,70 | 75,04 | 74,43 | 74,78 | 0,19% | 246,00 |
| 18.07.2024 | 74,72 | 75,43 | 74,38 | 74,64 | -0,03% | 850,00 |
| 17.07.2024 | 74,39 | 75,75 | 73,62 | 74,66 | 0,29% | 2.423,00 |
| 16.07.2024 | 73,56 | 74,47 | 73,38 | 74,44 | 1,38% | 6.058,00 |
| 15.07.2024 | 73,52 | 73,63 | 72,66 | 73,43 | 0,07% | 581,00 |
| 12.07.2024 | 73,55 | 73,73 | 73,08 | 73,38 | -0,18% | 480,00 |
| 11.07.2024 | 72,38 | 73,71 | 72,06 | 73,52 | 1,55% | 434,00 |
| 10.07.2024 | 72,19 | 72,56 | 71,87 | 72,40 | 0,24% | 58,00 |
| 09.07.2024 | 71,90 | 72,82 | 71,80 | 72,23 | 0,46% | 513,00 |
| 08.07.2024 | 71,94 | 72,21 | 71,68 | 71,90 | -0,18% | 898,00 |