84,105€
1,36%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 83,40 | 84,08 | 82,99 | 83,65 | 0,81% | 40,00 |
| 20.11.2024 | 82,98 | 82,98 | 82,98 | 82,98 | -0,10% | - |
| 19.11.2024 | 82,87 | 83,06 | 82,87 | 83,06 | 0,42% | 450,00 |
| 18.11.2024 | 82,43 | 82,71 | 82,43 | 82,71 | -0,70% | 430,00 |
| 15.11.2024 | 81,92 | 83,29 | 81,92 | 83,29 | 0,49% | 309,00 |
| 14.11.2024 | 82,88 | 82,88 | 82,88 | 82,88 | 0,40% | - |
| 13.11.2024 | 82,55 | 82,55 | 82,55 | 82,55 | -0,88% | - |
| 12.11.2024 | 83,00 | 83,28 | 83,00 | 83,28 | 0,49% | 161,00 |
| 11.11.2024 | 82,59 | 82,87 | 82,59 | 82,87 | 2,88% | 150,00 |
| 08.11.2024 | 80,57 | 80,57 | 80,55 | 80,55 | -0,81% | 26,00 |
| 07.11.2024 | 81,21 | 81,21 | 81,21 | 81,21 | -1,47% | - |
| 06.11.2024 | 82,66 | 83,42 | 82,42 | 82,42 | 1,82% | 726,00 |
| 05.11.2024 | 80,88 | 80,95 | 80,88 | 80,95 | -0,55% | 152,00 |
| 04.11.2024 | 81,21 | 81,40 | 81,14 | 81,40 | -2,62% | 755,00 |
| 01.11.2024 | 83,59 | 83,59 | 83,59 | 83,59 | -0,90% | - |
| 31.10.2024 | 81,52 | 84,35 | 81,52 | 84,35 | 1,68% | 62,00 |
| 30.10.2024 | 82,96 | 82,96 | 82,96 | 82,96 | -1,29% | - |
| 29.10.2024 | 84,92 | 84,92 | 83,64 | 84,04 | -1,13% | 115,00 |
| 28.10.2024 | 85,00 | 85,00 | 85,00 | 85,00 | -1,84% | - |
| 25.10.2024 | 86,41 | 86,59 | 86,41 | 86,59 | -0,65% | 122,00 |
| 24.10.2024 | 87,16 | 87,16 | 87,16 | 87,16 | 1,31% | - |
| 23.10.2024 | 86,03 | 86,03 | 86,03 | 86,03 | 0,49% | - |
| 22.10.2024 | 85,61 | 85,61 | 85,61 | 85,61 | -0,02% | - |
| 21.10.2024 | 85,99 | 86,20 | 85,63 | 85,63 | 0,21% | 229,00 |
| 18.10.2024 | 85,45 | 85,45 | 85,45 | 85,45 | -0,33% | - |
| 17.10.2024 | 84,92 | 85,73 | 84,92 | 85,73 | 1,73% | 30,00 |
| 16.10.2024 | 83,28 | 84,27 | 82,58 | 84,27 | 2,16% | 47,00 |
| 15.10.2024 | 82,43 | 82,49 | 82,43 | 82,49 | 1,40% | 85,00 |
| 14.10.2024 | 81,35 | 81,35 | 81,35 | 81,35 | 0,49% | - |
| 11.10.2024 | 80,64 | 80,95 | 80,64 | 80,95 | -0,88% | 77,00 |
| 10.10.2024 | 81,21 | 81,67 | 81,21 | 81,67 | 0,48% | 30,00 |
| 09.10.2024 | 81,28 | 81,28 | 81,28 | 81,28 | 0,57% | - |
| 08.10.2024 | 80,82 | 80,82 | 80,82 | 80,82 | -0,59% | - |
| 07.10.2024 | 82,28 | 82,28 | 81,30 | 81,30 | -1,35% | 32,00 |
| 04.10.2024 | 82,11 | 82,41 | 82,11 | 82,41 | -0,65% | 250,00 |
| 03.10.2024 | 82,95 | 82,95 | 82,95 | 82,95 | 0,12% | - |
| 02.10.2024 | 82,08 | 82,85 | 82,08 | 82,85 | 1,04% | 12,00 |
| 01.10.2024 | 80,89 | 82,00 | 80,89 | 82,00 | 1,75% | 81,00 |
| 30.09.2024 | 80,59 | 80,59 | 80,59 | 80,59 | 0,93% | - |
| 27.09.2024 | 79,56 | 80,13 | 79,56 | 79,85 | -0,25% | 585,00 |
| 26.09.2024 | 80,05 | 80,05 | 80,05 | 80,05 | 0,06% | - |
| 25.09.2024 | 80,08 | 80,08 | 80,00 | 80,00 | -1,66% | 20,00 |
| 24.09.2024 | 81,35 | 81,35 | 81,35 | 81,35 | 1,37% | - |
| 23.09.2024 | 80,25 | 80,25 | 80,25 | 80,25 | 0,68% | - |
| 20.09.2024 | 79,49 | 79,71 | 79,49 | 79,71 | -0,14% | 100,00 |
| 19.09.2024 | 79,91 | 79,91 | 79,67 | 79,82 | -0,84% | 275,00 |
| 18.09.2024 | 80,50 | 80,50 | 80,50 | 80,50 | 0,21% | - |
| 17.09.2024 | 80,70 | 80,88 | 80,33 | 80,33 | 0,07% | 56,00 |
| 16.09.2024 | 80,48 | 80,48 | 80,27 | 80,27 | 0,64% | 83,00 |
| 13.09.2024 | 79,76 | 79,76 | 79,76 | 79,76 | -0,85% | - |
| 12.09.2024 | 80,44 | 80,44 | 80,44 | 80,44 | -0,79% | - |
| 11.09.2024 | 81,08 | 81,08 | 81,08 | 81,08 | 0,36% | - |
| 10.09.2024 | 80,79 | 80,79 | 80,79 | 80,79 | 1,24% | - |
| 09.09.2024 | 79,80 | 79,80 | 79,80 | 79,80 | -0,80% | - |
| 06.09.2024 | 80,44 | 80,44 | 80,44 | 80,44 | 0,19% | - |
| 05.09.2024 | 80,29 | 80,29 | 80,29 | 80,29 | -0,46% | - |
| 04.09.2024 | 80,34 | 80,66 | 80,34 | 80,66 | 3,36% | 190,00 |
| 03.09.2024 | 78,04 | 78,04 | 78,04 | 78,04 | 0,14% | - |
| 02.09.2024 | 78,05 | 78,05 | 77,93 | 77,93 | 0,48% | - |
| 30.08.2024 | 77,36 | 77,56 | 77,36 | 77,56 | 0,83% | 10,00 |
| 29.08.2024 | 76,92 | 76,92 | 76,92 | 76,92 | 0,22% | - |
| 28.08.2024 | 76,84 | 76,84 | 76,75 | 76,75 | -0,83% | 66,00 |
| 27.08.2024 | 77,39 | 77,39 | 77,39 | 77,39 | 0,58% | - |
| 26.08.2024 | 76,91 | 76,94 | 76,91 | 76,94 | -0,84% | 50,00 |
| 23.08.2024 | 77,59 | 77,59 | 77,59 | 77,59 | -1,42% | - |
| 22.08.2024 | 78,71 | 78,71 | 78,71 | 78,71 | 0,94% | 32,00 |
| 21.08.2024 | 77,98 | 77,98 | 77,98 | 77,98 | -0,50% | - |
| 20.08.2024 | 78,37 | 78,37 | 78,37 | 78,37 | -0,38% | - |
| 19.08.2024 | 78,13 | 78,67 | 78,13 | 78,67 | -0,86% | 15,00 |
| 16.08.2024 | 79,11 | 79,36 | 79,11 | 79,35 | 0,38% | 170,00 |
| 15.08.2024 | 79,04 | 79,05 | 79,04 | 79,05 | -0,49% | 10,00 |
| 14.08.2024 | 79,25 | 79,44 | 79,25 | 79,44 | -0,03% | 70,00 |
| 13.08.2024 | 79,61 | 79,86 | 79,46 | 79,46 | -0,01% | 25,00 |
| 12.08.2024 | 79,40 | 79,47 | 79,40 | 79,47 | 0,90% | 10,00 |
| 09.08.2024 | 79,08 | 79,20 | 78,76 | 78,76 | -0,87% | 204,00 |
| 08.08.2024 | 79,73 | 79,81 | 79,45 | 79,45 | 0,30% | 145,00 |
| 07.08.2024 | 79,22 | 79,22 | 79,21 | 79,21 | 0,33% | 160,00 |
| 06.08.2024 | 78,95 | 78,95 | 78,95 | 78,95 | -2,00% | - |
| 05.08.2024 | 80,53 | 80,56 | 80,53 | 80,56 | 0,34% | 67,00 |
| 02.08.2024 | 80,23 | 80,29 | 80,23 | 80,29 | 5,05% | 350,00 |
| 01.08.2024 | 76,43 | 76,43 | 76,43 | 76,43 | -0,66% | - |
| 31.07.2024 | 76,94 | 76,94 | 76,94 | 76,94 | 0,03% | - |
| 30.07.2024 | 76,68 | 76,92 | 76,68 | 76,92 | 1,64% | 10,00 |
| 29.07.2024 | 75,68 | 75,68 | 75,68 | 75,68 | 0,61% | - |
| 26.07.2024 | 75,22 | 75,22 | 75,22 | 75,22 | -1,36% | - |
| 25.07.2024 | 76,21 | 76,26 | 76,17 | 76,26 | 1,71% | 20,00 |
| 24.07.2024 | 74,86 | 74,98 | 74,86 | 74,98 | -0,11% | 2,00 |
| 23.07.2024 | 75,06 | 75,06 | 75,06 | 75,06 | -0,19% | - |
| 22.07.2024 | 74,71 | 75,20 | 74,71 | 75,20 | 0,47% | 200,00 |
| 19.07.2024 | 74,61 | 74,85 | 74,61 | 74,85 | 0,32% | 250,00 |
| 18.07.2024 | 74,61 | 74,61 | 74,61 | 74,61 | -1,06% | - |
| 17.07.2024 | 74,30 | 75,41 | 74,30 | 75,41 | 1,55% | 70,00 |
| 16.07.2024 | 73,46 | 74,26 | 73,46 | 74,26 | 1,13% | 20,00 |
| 15.07.2024 | 73,43 | 73,43 | 73,43 | 73,43 | -0,07% | - |
| 12.07.2024 | 73,44 | 73,48 | 73,44 | 73,48 | 1,42% | 222,00 |
| 11.07.2024 | 72,28 | 72,45 | 72,28 | 72,45 | 0,43% | 140,00 |
| 10.07.2024 | 72,14 | 72,14 | 72,14 | 72,14 | 0,47% | - |
| 09.07.2024 | 71,80 | 71,80 | 71,80 | 71,80 | -0,31% | - |
| 08.07.2024 | 72,09 | 72,09 | 71,96 | 72,02 | 0,38% | 266,00 |
| 05.07.2024 | 71,86 | 71,86 | 71,75 | 71,75 | -0,32% | 50,00 |