79,480€
0,85%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 79,85 | 79,85 | 78,23 | 79,47 | 0,84% | - |
| 19.12.2024 | 78,74 | 79,84 | 76,02 | 78,81 | 0,06% | 210,00 |
| 18.12.2024 | 79,50 | 79,70 | 78,57 | 78,76 | -0,92% | - |
| 17.12.2024 | 77,66 | 79,51 | 77,46 | 79,50 | 2,36% | - |
| 16.12.2024 | 78,84 | 79,49 | 77,63 | 77,66 | -1,93% | 50,00 |
| 13.12.2024 | 79,75 | 80,42 | 78,87 | 79,19 | -0,71% | 45,00 |
| 12.12.2024 | 79,32 | 80,29 | 79,05 | 79,76 | 0,54% | - |
| 11.12.2024 | 80,31 | 80,64 | 78,95 | 79,33 | -1,22% | 24,00 |
| 10.12.2024 | 79,96 | 80,45 | 79,08 | 80,31 | 0,44% | 4,00 |
| 09.12.2024 | 80,06 | 80,58 | 79,36 | 79,96 | -0,13% | - |
| 06.12.2024 | 81,53 | 81,87 | 79,99 | 80,07 | -1,80% | - |
| 05.12.2024 | 81,55 | 82,02 | 81,09 | 81,54 | -0,02% | 110,00 |
| 04.12.2024 | 81,95 | 82,50 | 81,33 | 81,56 | -0,48% | - |
| 03.12.2024 | 84,02 | 84,02 | 81,94 | 81,95 | -2,46% | - |
| 02.12.2024 | 84,60 | 85,16 | 83,40 | 84,02 | -0,30% | 31,00 |
| 29.11.2024 | 85,44 | 85,46 | 84,21 | 84,27 | -1,37% | - |
| 28.11.2024 | 85,07 | 85,53 | 85,06 | 85,44 | 0,43% | - |
| 27.11.2024 | 84,90 | 85,48 | 84,66 | 85,08 | 0,21% | 4,00 |
| 26.11.2024 | 83,77 | 85,25 | 83,77 | 84,90 | 1,35% | - |
| 25.11.2024 | 83,99 | 84,27 | 83,25 | 83,77 | -0,36% | 60,00 |
| 22.11.2024 | 83,77 | 85,27 | 83,77 | 84,07 | -0,01% | 25,00 |
| 21.11.2024 | 82,95 | 84,33 | 82,94 | 84,08 | 0,86% | - |
| 20.11.2024 | 83,18 | 84,09 | 82,49 | 83,36 | 0,27% | - |
| 19.11.2024 | 83,20 | 83,75 | 82,38 | 83,14 | 0,11% | - |
| 18.11.2024 | 82,78 | 83,40 | 82,27 | 83,05 | -0,53% | - |
| 15.11.2024 | 82,89 | 83,51 | 81,86 | 83,49 | 0,72% | 98,00 |
| 14.11.2024 | 82,59 | 83,55 | 82,33 | 82,90 | 0,36% | - |
| 13.11.2024 | 83,14 | 83,16 | 82,20 | 82,60 | -0,68% | - |
| 12.11.2024 | 83,12 | 83,68 | 82,48 | 83,16 | 0,05% | - |
| 11.11.2024 | 82,37 | 83,77 | 82,37 | 83,12 | 0,91% | 11,00 |
| 08.11.2024 | 81,07 | 82,88 | 80,54 | 82,37 | 1,61% | 13,00 |
| 07.11.2024 | 81,40 | 81,66 | 79,97 | 81,07 | -0,41% | 2,00 |
| 06.11.2024 | 82,42 | 84,24 | 81,25 | 81,40 | 0,33% | 50,00 |
| 05.11.2024 | 80,83 | 81,54 | 80,45 | 81,13 | 0,36% | - |
| 04.11.2024 | 81,62 | 81,82 | 80,44 | 80,84 | -0,96% | 37,00 |
| 01.11.2024 | 83,43 | 84,51 | 81,47 | 81,63 | -2,16% | - |
| 31.10.2024 | 82,63 | 85,10 | 81,82 | 83,43 | 0,96% | 14,00 |
| 30.10.2024 | 83,36 | 83,44 | 80,69 | 82,64 | -0,87% | 177,00 |
| 29.10.2024 | 84,75 | 85,39 | 82,94 | 83,36 | -1,64% | 100,00 |
| 28.10.2024 | 85,17 | 85,68 | 84,72 | 84,75 | -0,28% | 3,00 |
| 25.10.2024 | 86,27 | 86,88 | 84,97 | 84,99 | -1,50% | - |
| 24.10.2024 | 87,14 | 87,51 | 86,08 | 86,28 | -1,00% | - |
| 23.10.2024 | 86,21 | 87,31 | 86,07 | 87,15 | 1,08% | 2,00 |
| 22.10.2024 | 86,14 | 86,31 | 84,85 | 86,22 | 0,11% | - |
| 21.10.2024 | 85,71 | 86,38 | 85,36 | 86,12 | 0,48% | 36,00 |
| 18.10.2024 | 85,49 | 86,30 | 84,74 | 85,71 | 0,25% | 100,00 |
| 17.10.2024 | 85,08 | 85,95 | 83,84 | 85,50 | 0,50% | - |
| 16.10.2024 | 83,33 | 85,24 | 83,17 | 85,07 | 2,09% | - |
| 15.10.2024 | 82,23 | 83,96 | 82,23 | 83,33 | 1,34% | - |
| 14.10.2024 | 81,17 | 82,50 | 81,17 | 82,23 | 1,29% | - |
| 11.10.2024 | 80,70 | 81,59 | 80,49 | 81,18 | 0,34% | 1,00 |
| 10.10.2024 | 81,29 | 82,14 | 80,66 | 80,90 | -0,39% | 310,00 |
| 09.10.2024 | 81,32 | 82,14 | 80,88 | 81,22 | -0,09% | - |
| 08.10.2024 | 80,98 | 81,74 | 80,38 | 81,30 | 0,39% | - |
| 07.10.2024 | 82,27 | 82,53 | 80,80 | 80,98 | -1,45% | - |
| 04.10.2024 | 82,23 | 82,71 | 81,51 | 82,17 | 0,05% | - |
| 03.10.2024 | 82,93 | 83,34 | 81,75 | 82,13 | -0,95% | - |
| 02.10.2024 | 82,11 | 83,12 | 81,50 | 82,92 | 1,02% | - |
| 01.10.2024 | 80,39 | 82,95 | 80,39 | 82,09 | 1,48% | - |
| 30.09.2024 | 80,66 | 81,21 | 80,22 | 80,89 | 0,38% | - |
| 27.09.2024 | 79,59 | 80,80 | 79,41 | 80,59 | 1,36% | - |
| 26.09.2024 | 80,19 | 80,89 | 79,28 | 79,50 | -0,85% | - |
| 25.09.2024 | 80,25 | 80,76 | 79,57 | 80,19 | -0,01% | - |
| 24.09.2024 | 81,36 | 81,71 | 79,88 | 80,19 | -1,57% | - |
| 23.09.2024 | 79,50 | 81,51 | 79,50 | 81,47 | 1,62% | 4,00 |
| 20.09.2024 | 79,62 | 80,74 | 78,80 | 80,17 | 0,82% | - |
| 19.09.2024 | 80,61 | 80,61 | 79,10 | 79,52 | -0,87% | - |
| 18.09.2024 | 80,45 | 80,73 | 79,19 | 80,21 | -0,29% | - |
| 17.09.2024 | 80,83 | 81,13 | 80,15 | 80,45 | -0,48% | - |
| 16.09.2024 | 81,02 | 81,02 | 79,79 | 80,84 | -0,21% | - |
| 13.09.2024 | 79,84 | 81,03 | 79,30 | 81,01 | 1,26% | 125,00 |
| 12.09.2024 | 80,62 | 80,82 | 79,83 | 80,00 | -0,71% | - |
| 11.09.2024 | 81,34 | 81,34 | 80,08 | 80,57 | -0,95% | - |
| 10.09.2024 | 80,95 | 81,87 | 80,64 | 81,34 | 0,62% | 100,00 |
| 09.09.2024 | 79,70 | 80,98 | 79,70 | 80,84 | 1,51% | - |
| 06.09.2024 | 80,65 | 81,05 | 79,59 | 79,64 | -1,26% | - |
| 05.09.2024 | 80,43 | 81,35 | 80,09 | 80,66 | 0,14% | - |
| 04.09.2024 | 80,52 | 81,45 | 79,85 | 80,54 | 0,07% | - |
| 03.09.2024 | 78,05 | 80,83 | 78,05 | 80,48 | 3,11% | 120,00 |
| 02.09.2024 | 78,12 | 78,20 | 77,96 | 78,05 | -0,17% | 110,00 |
| 30.08.2024 | 77,43 | 78,66 | 77,34 | 78,18 | 0,97% | - |
| 29.08.2024 | 77,12 | 77,69 | 76,59 | 77,43 | 0,25% | - |
| 28.08.2024 | 76,66 | 77,89 | 76,66 | 77,24 | 0,74% | - |
| 27.08.2024 | 77,50 | 77,73 | 76,59 | 76,67 | -0,92% | - |
| 26.08.2024 | 76,88 | 77,74 | 76,88 | 77,38 | 0,64% | - |
| 23.08.2024 | 77,76 | 78,19 | 76,87 | 76,89 | -0,99% | - |
| 22.08.2024 | 78,53 | 78,76 | 77,49 | 77,65 | -1,20% | - |
| 21.08.2024 | 78,04 | 78,62 | 77,94 | 78,59 | 0,70% | - |
| 20.08.2024 | 78,31 | 78,95 | 77,80 | 78,04 | -0,34% | 64,00 |
| 19.08.2024 | 79,20 | 79,20 | 78,05 | 78,31 | -1,40% | - |
| 16.08.2024 | 79,58 | 79,73 | 78,84 | 79,43 | -0,19% | - |
| 15.08.2024 | 79,18 | 79,86 | 78,65 | 79,58 | 0,38% | - |
| 14.08.2024 | 79,59 | 79,71 | 78,48 | 79,27 | -0,41% | 100,00 |
| 13.08.2024 | 79,92 | 80,06 | 78,93 | 79,60 | -0,06% | - |
| 12.08.2024 | 79,52 | 79,87 | 79,14 | 79,65 | 0,14% | 35,00 |
| 09.08.2024 | 79,19 | 79,57 | 78,39 | 79,54 | 0,51% | 16,00 |
| 08.08.2024 | 79,92 | 80,35 | 78,84 | 79,14 | -0,80% | 30,00 |
| 07.08.2024 | 79,76 | 80,43 | 79,19 | 79,78 | 0,75% | 12,00 |
| 06.08.2024 | 79,06 | 80,47 | 78,82 | 79,19 | 0,22% | 2,00 |
| 05.08.2024 | 81,18 | 81,51 | 78,88 | 79,02 | -2,64% | 32,00 |