83,930€
0,58%
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 | 84,51 | 82,82 | 84,10 | 0,77% | 51,00 |
| 20.11.2024 | 83,49 | 84,12 | 83,18 | 83,46 | 0,13% | - |
| 19.11.2024 | 83,13 | 83,75 | 82,23 | 83,35 | 0,26% | - |
| 18.11.2024 | 82,77 | 83,60 | 82,15 | 83,13 | -0,46% | 7,00 |
| 15.11.2024 | 82,06 | 83,76 | 81,86 | 83,52 | 1,26% | 8,00 |
| 14.11.2024 | 83,02 | 83,51 | 82,20 | 82,48 | -0,44% | 450,00 |
| 13.11.2024 | 82,53 | 83,30 | 82,15 | 82,84 | 0,33% | - |
| 12.11.2024 | 82,77 | 83,59 | 82,32 | 82,57 | -0,42% | 30,00 |
| 11.11.2024 | 82,47 | 83,96 | 82,47 | 82,92 | 0,27% | 600,00 |
| 08.11.2024 | 80,67 | 82,98 | 80,54 | 82,70 | 2,76% | - |
| 07.11.2024 | 81,43 | 81,43 | 79,82 | 80,48 | -1,15% | - |
| 06.11.2024 | 83,37 | 84,24 | 81,07 | 81,41 | 0,27% | 120,00 |
| 05.11.2024 | 81,05 | 81,42 | 80,40 | 81,19 | 0,20% | - |
| 04.11.2024 | 81,28 | 81,94 | 80,37 | 81,03 | -1,23% | - |
| 01.11.2024 | 83,76 | 84,06 | 81,40 | 82,04 | -2,43% | 14,00 |
| 31.10.2024 | 81,28 | 85,30 | 81,27 | 84,08 | 2,38% | 75,00 |
| 30.10.2024 | 82,90 | 83,58 | 80,60 | 82,12 | -1,82% | - |
| 29.10.2024 | 84,87 | 85,13 | 82,81 | 83,64 | -1,43% | 450,00 |
| 28.10.2024 | 85,27 | 85,83 | 84,63 | 84,86 | -0,29% | 50,00 |
| 25.10.2024 | 86,47 | 87,05 | 85,05 | 85,11 | -1,55% | - |
| 24.10.2024 | 87,19 | 87,62 | 86,13 | 86,45 | -0,95% | - |
| 23.10.2024 | 86,03 | 87,44 | 86,03 | 87,28 | 1,23% | - |
| 22.10.2024 | 85,65 | 86,44 | 84,85 | 86,22 | 0,56% | - |
| 21.10.2024 | 85,76 | 86,49 | 85,43 | 85,74 | -0,11% | - |
| 18.10.2024 | 85,47 | 85,99 | 84,57 | 85,83 | 0,23% | - |
| 17.10.2024 | 84,99 | 85,84 | 84,82 | 85,63 | 0,66% | - |
| 16.10.2024 | 83,25 | 85,20 | 83,06 | 85,07 | 2,06% | - |
| 15.10.2024 | 82,25 | 84,12 | 82,25 | 83,36 | 1,13% | - |
| 14.10.2024 | 81,41 | 82,57 | 81,22 | 82,43 | 1,27% | - |
| 11.10.2024 | 80,70 | 81,58 | 80,48 | 81,39 | 0,82% | - |
| 10.10.2024 | 81,25 | 82,28 | 80,51 | 80,73 | -0,70% | - |
| 09.10.2024 | 81,05 | 82,29 | 81,05 | 81,30 | -0,06% | - |
| 08.10.2024 | 80,96 | 81,88 | 80,63 | 81,35 | 0,42% | 60,00 |
| 07.10.2024 | 82,32 | 82,53 | 80,62 | 81,01 | -1,53% | 20,00 |
| 04.10.2024 | 82,25 | 82,71 | 81,37 | 82,27 | 0,04% | - |
| 03.10.2024 | 82,99 | 83,47 | 81,57 | 82,24 | -0,80% | - |
| 02.10.2024 | 82,03 | 83,23 | 81,47 | 82,90 | 0,94% | - |
| 01.10.2024 | 80,93 | 83,00 | 80,92 | 82,13 | 1,38% | - |
| 30.09.2024 | 80,50 | 81,34 | 80,10 | 81,01 | 0,41% | - |
| 27.09.2024 | 79,74 | 80,86 | 79,38 | 80,68 | 1,42% | - |
| 26.09.2024 | 80,73 | 80,89 | 79,16 | 79,55 | -0,98% | - |
| 25.09.2024 | 80,15 | 80,93 | 79,42 | 80,34 | 0,04% | 440,00 |
| 24.09.2024 | 81,43 | 81,54 | 80,07 | 80,31 | -1,40% | 200,00 |
| 23.09.2024 | 80,43 | 81,59 | 80,28 | 81,45 | 1,39% | 128,00 |
| 20.09.2024 | 79,56 | 81,25 | 79,23 | 80,33 | 0,78% | - |
| 19.09.2024 | 80,19 | 80,52 | 78,91 | 79,71 | -0,59% | 305,00 |
| 18.09.2024 | 80,68 | 80,78 | 79,02 | 80,19 | -0,59% | - |
| 17.09.2024 | 80,77 | 81,16 | 79,98 | 80,66 | -0,15% | - |
| 16.09.2024 | 80,57 | 81,05 | 79,81 | 80,78 | 0,06% | - |
| 13.09.2024 | 79,83 | 80,80 | 79,42 | 80,73 | 0,97% | - |
| 12.09.2024 | 80,73 | 80,80 | 79,76 | 79,96 | -0,71% | - |
| 11.09.2024 | 81,00 | 81,33 | 79,97 | 80,53 | -0,92% | 24,00 |
| 10.09.2024 | 80,83 | 81,95 | 80,75 | 81,28 | 0,46% | 220,00 |
| 09.09.2024 | 79,93 | 81,12 | 79,93 | 80,91 | 1,47% | 100,00 |
| 06.09.2024 | 80,56 | 81,10 | 79,42 | 79,74 | -1,09% | 90,00 |
| 05.09.2024 | 80,14 | 81,53 | 79,97 | 80,61 | 0,24% | - |
| 04.09.2024 | 80,27 | 81,64 | 79,79 | 80,42 | -0,13% | - |
| 03.09.2024 | 77,81 | 80,94 | 77,81 | 80,52 | 3,13% | - |
| 02.09.2024 | 78,19 | 78,19 | 77,96 | 78,08 | -0,10% | - |
| 30.08.2024 | 77,47 | 78,32 | 77,35 | 78,16 | 0,92% | 10,00 |
| 29.08.2024 | 77,12 | 77,70 | 76,43 | 77,45 | 0,40% | - |
| 28.08.2024 | 76,94 | 78,02 | 76,78 | 77,15 | 0,62% | - |
| 27.08.2024 | 77,46 | 77,79 | 76,49 | 76,67 | -1,10% | 450,00 |
| 26.08.2024 | 76,87 | 77,78 | 76,86 | 77,53 | 0,76% | - |
| 23.08.2024 | 77,75 | 78,35 | 76,69 | 76,94 | -1,09% | - |
| 22.08.2024 | 78,59 | 78,78 | 77,31 | 77,79 | -0,97% | - |
| 21.08.2024 | 78,09 | 78,75 | 77,79 | 78,55 | 0,67% | 39,00 |
| 20.08.2024 | 78,50 | 78,94 | 77,66 | 78,03 | -0,50% | - |
| 19.08.2024 | 78,41 | 78,94 | 78,00 | 78,42 | -1,03% | - |
| 16.08.2024 | 79,31 | 79,74 | 78,65 | 79,24 | -0,05% | - |
| 15.08.2024 | 79,30 | 79,86 | 78,51 | 79,28 | 0,16% | - |
| 14.08.2024 | 79,38 | 79,79 | 78,44 | 79,15 | -0,21% | - |
| 13.08.2024 | 79,80 | 80,18 | 78,82 | 79,32 | -0,55% | - |
| 12.08.2024 | 79,23 | 79,95 | 78,94 | 79,76 | 0,34% | - |
| 09.08.2024 | 79,17 | 79,67 | 78,21 | 79,49 | 0,38% | - |
| 08.08.2024 | 79,79 | 80,43 | 78,88 | 79,19 | -0,89% | 465,00 |
| 07.08.2024 | 79,50 | 80,56 | 79,02 | 79,90 | 1,02% | - |
| 06.08.2024 | 79,27 | 80,62 | 78,96 | 79,09 | 0,11% | - |
| 05.08.2024 | 80,71 | 81,65 | 78,80 | 79,00 | -2,67% | 26,00 |
| 02.08.2024 | 80,23 | 82,12 | 78,99 | 81,17 | 0,01% | 75,00 |
| 01.08.2024 | 77,27 | 81,42 | 75,40 | 81,16 | 5,17% | 220,00 |
| 31.07.2024 | 77,04 | 77,42 | 75,90 | 77,17 | 0,06% | - |
| 30.07.2024 | 76,78 | 77,39 | 76,17 | 77,12 | 0,49% | - |
| 29.07.2024 | 75,82 | 77,12 | 75,73 | 76,75 | 1,39% | - |
| 26.07.2024 | 75,34 | 76,18 | 75,15 | 75,69 | 0,50% | - |
| 25.07.2024 | 76,32 | 77,17 | 74,81 | 75,32 | -1,27% | 665,00 |
| 24.07.2024 | 74,92 | 76,46 | 74,84 | 76,29 | 1,75% | - |
| 23.07.2024 | 75,12 | 75,58 | 74,77 | 74,98 | -0,29% | - |
| 22.07.2024 | 74,87 | 75,68 | 74,58 | 75,19 | 0,47% | 200,00 |
| 19.07.2024 | 74,70 | 75,21 | 74,27 | 74,84 | 0,30% | - |
| 18.07.2024 | 74,72 | 75,58 | 74,19 | 74,61 | -0,05% | 90,00 |
| 17.07.2024 | 74,39 | 75,92 | 73,62 | 74,65 | 0,75% | 600,00 |
| 16.07.2024 | 73,56 | 74,65 | 73,38 | 74,09 | 0,84% | - |
| 15.07.2024 | 73,52 | 73,75 | 72,51 | 73,47 | 0,36% | 100,00 |
| 12.07.2024 | 73,55 | 73,89 | 72,93 | 73,21 | -0,42% | - |
| 11.07.2024 | 72,38 | 73,86 | 72,05 | 73,52 | 1,52% | - |
| 10.07.2024 | 72,19 | 72,71 | 71,71 | 72,42 | 0,22% | 5,00 |
| 09.07.2024 | 71,90 | 72,97 | 71,67 | 72,26 | 0,53% | - |
| 08.07.2024 | 71,94 | 72,37 | 71,56 | 71,88 | -0,15% | 200,00 |
| 05.07.2024 | 72,00 | 72,76 | 71,44 | 71,99 | -0,08% | 110,00 |