84,105€
0,68%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 83,52 | 84,01 | 82,82 | 83,76 | 0,26% | - |
| 20.11.2024 | 83,19 | 84,06 | 83,19 | 83,54 | 1,13% | 392,00 |
| 19.11.2024 | 82,93 | 83,36 | 82,61 | 82,61 | -0,12% | 311,00 |
| 18.11.2024 | 83,06 | 83,06 | 82,62 | 82,71 | -0,64% | 38,00 |
| 15.11.2024 | 81,77 | 83,24 | 81,77 | 83,24 | 0,48% | 468,00 |
| 14.11.2024 | 83,32 | 83,68 | 82,71 | 82,84 | 0,18% | 161,00 |
| 13.11.2024 | 82,90 | 83,12 | 82,69 | 82,69 | -0,18% | 195,00 |
| 12.11.2024 | 83,34 | 83,42 | 82,75 | 82,84 | -0,58% | 362,00 |
| 11.11.2024 | 83,26 | 83,80 | 83,00 | 83,32 | 1,44% | 729,00 |
| 08.11.2024 | 80,39 | 82,27 | 80,33 | 82,14 | 2,30% | 653,00 |
| 07.11.2024 | 81,56 | 81,59 | 80,01 | 80,29 | -1,59% | 412,00 |
| 06.11.2024 | 83,92 | 84,05 | 81,39 | 81,59 | 1,08% | 933,00 |
| 05.11.2024 | 81,23 | 81,23 | 80,72 | 80,72 | -0,02% | 10,00 |
| 04.11.2024 | 80,94 | 81,72 | 80,74 | 80,74 | -1,75% | 153,00 |
| 01.11.2024 | 84,18 | 84,22 | 82,18 | 82,18 | -1,98% | 204,00 |
| 31.10.2024 | 81,81 | 83,84 | 81,81 | 83,84 | 2,69% | 198,00 |
| 30.10.2024 | 82,79 | 83,05 | 81,64 | 81,64 | -1,33% | 623,00 |
| 29.10.2024 | 85,14 | 85,14 | 82,74 | 82,74 | -2,59% | 621,00 |
| 28.10.2024 | 85,56 | 85,56 | 84,94 | 84,94 | -0,89% | 194,00 |
| 25.10.2024 | 86,25 | 86,46 | 85,70 | 85,70 | -1,64% | 46,00 |
| 24.10.2024 | 86,97 | 87,13 | 86,79 | 87,13 | 0,07% | 187,00 |
| 23.10.2024 | 86,46 | 87,07 | 85,85 | 87,07 | 1,22% | 399,00 |
| 22.10.2024 | 85,35 | 86,03 | 85,35 | 86,02 | 0,21% | 102,00 |
| 21.10.2024 | 85,52 | 86,28 | 85,52 | 85,84 | 0,19% | 107,00 |
| 18.10.2024 | 85,74 | 86,12 | 85,68 | 85,68 | -0,10% | 213,00 |
| 17.10.2024 | 85,51 | 85,77 | 85,51 | 85,77 | 0,74% | 102,00 |
| 16.10.2024 | 83,02 | 85,14 | 83,02 | 85,14 | 1,77% | 392,00 |
| 15.10.2024 | 82,79 | 83,66 | 82,60 | 83,66 | 1,71% | 286,00 |
| 14.10.2024 | 81,11 | 82,26 | 80,98 | 82,25 | 1,21% | 575,00 |
| 11.10.2024 | 80,92 | 81,27 | 80,90 | 81,27 | 0,33% | 58,00 |
| 10.10.2024 | 81,03 | 81,34 | 80,88 | 81,00 | -0,42% | 200,00 |
| 09.10.2024 | 81,50 | 82,11 | 81,34 | 81,34 | -0,27% | 303,00 |
| 08.10.2024 | 81,00 | 81,69 | 80,63 | 81,56 | 0,87% | 82,00 |
| 07.10.2024 | 82,60 | 82,75 | 80,83 | 80,86 | -1,25% | 1.165,00 |
| 04.10.2024 | 82,53 | 82,65 | 81,84 | 81,88 | -0,20% | 543,00 |
| 03.10.2024 | 82,60 | 83,10 | 82,01 | 82,04 | -1,16% | 290,00 |
| 02.10.2024 | 81,70 | 83,00 | 81,63 | 83,00 | 1,02% | 358,00 |
| 01.10.2024 | 81,59 | 82,96 | 81,59 | 82,16 | 1,72% | 451,00 |
| 30.09.2024 | 80,59 | 81,17 | 80,38 | 80,77 | 0,20% | 167,00 |
| 27.09.2024 | 80,17 | 80,61 | 79,85 | 80,61 | 1,38% | 415,00 |
| 26.09.2024 | 80,56 | 81,50 | 79,51 | 79,51 | -0,80% | 1.239,00 |
| 25.09.2024 | 80,43 | 80,43 | 79,72 | 80,15 | -0,02% | 346,00 |
| 24.09.2024 | 81,11 | 81,69 | 80,17 | 80,17 | -1,26% | 553,00 |
| 23.09.2024 | 80,70 | 81,30 | 80,48 | 81,19 | 1,32% | 937,00 |
| 20.09.2024 | 80,06 | 80,26 | 79,91 | 80,13 | 0,98% | 83,00 |
| 19.09.2024 | 80,40 | 80,40 | 79,35 | 79,35 | -0,35% | 709,00 |
| 18.09.2024 | 80,28 | 80,52 | 79,63 | 79,63 | -0,85% | 216,00 |
| 17.09.2024 | 80,58 | 81,28 | 80,25 | 80,31 | -0,46% | 493,00 |
| 16.09.2024 | 80,75 | 80,75 | 80,21 | 80,68 | 0,62% | 64,00 |
| 13.09.2024 | 80,20 | 80,20 | 79,57 | 80,18 | 0,33% | 364,00 |
| 12.09.2024 | 80,51 | 80,51 | 79,92 | 79,92 | -0,60% | 265,00 |
| 11.09.2024 | 81,01 | 81,35 | 80,40 | 80,40 | -1,31% | 199,00 |
| 10.09.2024 | 80,79 | 81,47 | 80,55 | 81,47 | 0,92% | 123,00 |
| 09.09.2024 | 80,39 | 80,73 | 80,04 | 80,73 | 1,32% | 896,00 |
| 06.09.2024 | 80,31 | 80,31 | 79,68 | 79,68 | -0,91% | 60,00 |
| 05.09.2024 | 80,63 | 81,07 | 80,41 | 80,41 | 0,11% | 31,00 |
| 04.09.2024 | 80,26 | 81,00 | 80,26 | 80,32 | -0,43% | 271,00 |
| 03.09.2024 | 77,93 | 80,74 | 77,93 | 80,67 | 3,73% | 690,00 |
| 02.09.2024 | 78,30 | 78,32 | 77,77 | 77,77 | -0,01% | 237,00 |
| 30.08.2024 | 77,66 | 77,78 | 77,17 | 77,78 | 0,49% | 28,00 |
| 29.08.2024 | 77,38 | 77,79 | 76,94 | 77,40 | 0,04% | 95,00 |
| 28.08.2024 | 76,62 | 77,60 | 76,62 | 77,37 | 0,66% | 64,00 |
| 27.08.2024 | 77,77 | 77,77 | 76,83 | 76,86 | -0,43% | 173,00 |
| 26.08.2024 | 76,99 | 77,65 | 76,99 | 77,19 | 0,25% | 781,00 |
| 23.08.2024 | 77,49 | 78,06 | 77,00 | 77,00 | -1,10% | 303,00 |
| 22.08.2024 | 78,81 | 78,81 | 77,69 | 77,86 | 0,04% | 45,00 |
| 21.08.2024 | 77,82 | 77,83 | 77,82 | 77,83 | -0,40% | 2,00 |
| 20.08.2024 | 78,28 | 78,69 | 78,14 | 78,14 | -0,22% | 28,00 |
| 19.08.2024 | 78,25 | 78,77 | 78,25 | 78,31 | -1,60% | 248,00 |
| 16.08.2024 | 79,50 | 79,85 | 78,99 | 79,58 | 0,52% | 4.225,00 |
| 15.08.2024 | 79,59 | 79,64 | 79,00 | 79,17 | -0,26% | 676,00 |
| 14.08.2024 | 79,09 | 79,38 | 78,21 | 79,38 | -0,49% | 1.545,00 |
| 13.08.2024 | 79,56 | 80,20 | 79,56 | 79,77 | 0,53% | 320,00 |
| 12.08.2024 | 79,23 | 79,60 | 79,05 | 79,35 | 0,29% | 332,00 |
| 09.08.2024 | 78,89 | 79,42 | 78,41 | 79,12 | -0,60% | 457,00 |
| 08.08.2024 | 79,39 | 80,39 | 79,32 | 79,60 | -0,19% | 2.027,00 |
| 07.08.2024 | 79,15 | 80,34 | 79,15 | 79,75 | -0,37% | 232,00 |
| 06.08.2024 | 79,54 | 80,05 | 79,19 | 80,05 | 0,88% | 649,00 |
| 05.08.2024 | 80,83 | 81,19 | 79,22 | 79,35 | -1,58% | 1.195,00 |
| 02.08.2024 | 80,31 | 81,74 | 79,14 | 80,62 | -0,58% | 3.054,00 |
| 01.08.2024 | 77,05 | 81,09 | 75,80 | 81,09 | 5,50% | 1.547,00 |
| 31.07.2024 | 77,13 | 77,27 | 76,24 | 76,86 | 0,10% | 975,00 |
| 30.07.2024 | 76,66 | 77,00 | 76,56 | 76,78 | 0,07% | 234,00 |
| 29.07.2024 | 75,72 | 76,73 | 75,72 | 76,73 | 1,29% | 1.224,00 |
| 26.07.2024 | 75,40 | 75,75 | 75,35 | 75,75 | 0,80% | 507,00 |
| 25.07.2024 | 76,26 | 76,46 | 75,15 | 75,15 | -1,12% | 957,00 |
| 24.07.2024 | 75,01 | 76,00 | 74,95 | 76,00 | 1,18% | 773,00 |
| 23.07.2024 | 75,04 | 75,60 | 75,00 | 75,11 | -0,38% | 1.823,00 |
| 22.07.2024 | 75,04 | 75,40 | 74,83 | 75,40 | 1,25% | 617,00 |
| 19.07.2024 | 74,65 | 74,70 | 74,47 | 74,47 | -0,43% | 246,00 |
| 18.07.2024 | 74,75 | 75,34 | 74,50 | 74,79 | 0,01% | 850,00 |
| 17.07.2024 | 74,38 | 75,46 | 74,11 | 74,78 | 0,67% | 2.423,00 |
| 16.07.2024 | 73,59 | 74,35 | 73,40 | 74,28 | 1,30% | 6.058,00 |
| 15.07.2024 | 73,61 | 73,63 | 73,01 | 73,33 | -0,23% | 581,00 |
| 12.07.2024 | 73,46 | 73,57 | 73,23 | 73,50 | 0,40% | 480,00 |
| 11.07.2024 | 72,44 | 73,21 | 72,42 | 73,21 | 1,54% | 434,00 |
| 10.07.2024 | 72,29 | 72,29 | 72,10 | 72,10 | -0,43% | 58,00 |
| 09.07.2024 | 71,80 | 72,70 | 71,80 | 72,41 | 0,72% | 513,00 |
| 08.07.2024 | 72,06 | 72,19 | 71,85 | 71,89 | 0,07% | 898,00 |
| 05.07.2024 | 72,09 | 72,20 | 71,70 | 71,84 | -0,62% | 658,00 |