72,375€
0,48%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 72,24 | 72,40 | 71,43 | 72,06 | 0,04% | - |
| 08.05.2024 | 71,60 | 72,12 | 71,46 | 72,03 | 0,74% | 408,00 |
| 07.05.2024 | 70,26 | 71,50 | 69,90 | 71,50 | 1,68% | 477,00 |
| 06.05.2024 | 70,42 | 70,64 | 69,94 | 70,32 | 0,09% | 416,00 |
| 03.05.2024 | 70,44 | 70,44 | 70,02 | 70,26 | 0,00% | 352,00 |
| 02.05.2024 | 69,85 | 70,70 | 69,58 | 70,26 | 0,99% | 1.034,00 |
| 30.04.2024 | 69,35 | 69,57 | 69,17 | 69,57 | 0,49% | 93,00 |
| 29.04.2024 | 68,33 | 69,41 | 68,33 | 69,23 | 0,42% | 220,00 |
| 26.04.2024 | 69,39 | 69,39 | 68,93 | 68,94 | -1,16% | 332,00 |
| 25.04.2024 | 68,82 | 69,75 | 68,76 | 69,75 | 0,61% | 331,00 |
| 24.04.2024 | 68,47 | 69,33 | 67,57 | 69,33 | 0,80% | 864,00 |
| 23.04.2024 | 68,39 | 68,81 | 68,31 | 68,78 | 0,29% | 411,00 |
| 22.04.2024 | 67,83 | 68,58 | 67,72 | 68,58 | 1,90% | 414,00 |
| 19.04.2024 | 66,63 | 67,33 | 66,63 | 67,30 | 1,72% | 348,00 |
| 18.04.2024 | 65,35 | 66,16 | 65,35 | 66,16 | 1,04% | 52,00 |
| 17.04.2024 | 63,85 | 65,48 | 63,85 | 65,48 | 2,34% | 222,00 |
| 16.04.2024 | 64,35 | 64,35 | 63,98 | 63,98 | -0,14% | 40,00 |
| 15.04.2024 | 64,72 | 65,12 | 64,07 | 64,07 | -0,97% | 175,00 |
| 11.04.2024 | 64,85 | 64,90 | 64,70 | 64,70 | -0,42% | 137,00 |
| 10.04.2024 | 64,97 | 64,97 | 64,97 | 64,97 | 0,03% | 50,00 |
| 09.04.2024 | 64,43 | 64,95 | 64,43 | 64,95 | 0,59% | 270,00 |
| 08.04.2024 | 64,51 | 64,64 | 64,51 | 64,57 | 0,11% | 74,00 |
| 05.04.2024 | 64,75 | 64,75 | 64,40 | 64,50 | -0,46% | 143,00 |
| 04.04.2024 | 65,50 | 65,50 | 64,70 | 64,80 | -1,37% | 471,00 |
| 03.04.2024 | 65,70 | 65,70 | 65,70 | 65,70 | -1,31% | 4,00 |
| 02.04.2024 | 66,29 | 66,81 | 66,13 | 66,57 | 0,68% | 149,00 |
| 28.03.2024 | 65,76 | 66,12 | 65,58 | 66,12 | 1,07% | 460,00 |
| 27.03.2024 | 64,16 | 65,42 | 64,16 | 65,42 | 1,90% | 242,00 |
| 26.03.2024 | 64,02 | 64,60 | 63,98 | 64,20 | -0,22% | 636,00 |
| 25.03.2024 | 64,64 | 64,64 | 64,34 | 64,34 | -0,92% | 77,00 |
| 22.03.2024 | 64,60 | 64,94 | 64,60 | 64,94 | 0,53% | 898,00 |
| 21.03.2024 | 64,36 | 64,92 | 64,26 | 64,60 | -0,58% | 637,00 |
| 20.03.2024 | 64,84 | 65,04 | 64,50 | 64,98 | 1,06% | 121,00 |
| 19.03.2024 | 64,00 | 64,30 | 64,00 | 64,30 | 0,66% | 28,00 |
| 18.03.2024 | 63,32 | 63,88 | 63,32 | 63,88 | 0,85% | 135,00 |
| 15.03.2024 | 63,82 | 63,82 | 63,34 | 63,34 | -0,38% | 93,00 |
| 14.03.2024 | 63,96 | 64,08 | 63,58 | 63,58 | -0,63% | 88,00 |
| 13.03.2024 | 63,42 | 64,04 | 63,42 | 63,98 | 0,72% | 235,00 |
| 12.03.2024 | 63,58 | 64,08 | 63,34 | 63,52 | -0,47% | 1.610,00 |
| 11.03.2024 | 63,04 | 63,82 | 62,72 | 63,82 | 1,43% | 617,00 |
| 08.03.2024 | 63,28 | 63,38 | 62,92 | 62,92 | -0,47% | 419,00 |
| 07.03.2024 | 62,96 | 63,36 | 62,84 | 63,22 | 0,38% | 1.033,00 |
| 06.03.2024 | 62,60 | 62,98 | 62,60 | 62,98 | 0,48% | 13,00 |
| 05.03.2024 | 62,76 | 62,76 | 62,38 | 62,68 | 1,23% | 140,00 |
| 04.03.2024 | 61,50 | 61,92 | 61,48 | 61,92 | 0,45% | 80,00 |
| 01.03.2024 | 62,28 | 62,30 | 61,64 | 61,64 | -1,15% | 121,00 |
| 29.02.2024 | 62,36 | 62,36 | 62,36 | 62,36 | 1,33% | 50,00 |
| 28.02.2024 | 61,16 | 61,54 | 61,16 | 61,54 | 0,82% | 203,00 |
| 27.02.2024 | 61,02 | 61,06 | 60,98 | 61,04 | -0,65% | 659,00 |
| 26.02.2024 | 62,40 | 62,40 | 61,44 | 61,44 | -1,09% | 249,00 |
| 23.02.2024 | 62,18 | 62,26 | 62,12 | 62,12 | 0,45% | 62,00 |
| 22.02.2024 | 62,68 | 62,68 | 61,84 | 61,84 | -0,32% | 311,00 |
| 21.02.2024 | 62,04 | 62,04 | 62,04 | 62,04 | -0,58% | 40,00 |
| 20.02.2024 | 61,80 | 62,40 | 61,58 | 62,40 | 1,27% | 506,00 |
| 19.02.2024 | 61,64 | 61,76 | 61,62 | 61,62 | -0,06% | 151,00 |
| 16.02.2024 | 61,20 | 61,76 | 61,20 | 61,66 | -0,16% | 255,00 |
| 15.02.2024 | 63,26 | 63,26 | 61,68 | 61,76 | -1,81% | 830,00 |
| 14.02.2024 | 63,12 | 63,20 | 62,90 | 62,90 | 0,13% | 486,00 |
| 13.02.2024 | 63,32 | 63,38 | 62,82 | 62,82 | -0,29% | 376,00 |
| 12.02.2024 | 61,68 | 63,00 | 61,68 | 63,00 | 2,04% | 604,00 |
| 09.02.2024 | 61,86 | 61,86 | 61,74 | 61,74 | 0,16% | 67,00 |
| 08.02.2024 | 62,16 | 62,28 | 61,64 | 61,64 | -0,61% | 548,00 |
| 07.02.2024 | 62,66 | 62,70 | 62,02 | 62,02 | -1,08% | 159,00 |
| 06.02.2024 | 62,70 | 62,70 | 62,70 | 62,70 | 0,03% | 46,00 |
| 05.02.2024 | 63,54 | 63,78 | 62,68 | 62,68 | -1,17% | 424,00 |
| 02.02.2024 | 64,66 | 64,92 | 63,18 | 63,42 | -0,75% | 501,00 |
| 01.02.2024 | 64,54 | 64,54 | 63,90 | 63,90 | -0,16% | 326,00 |
| 31.01.2024 | 64,10 | 64,44 | 63,88 | 64,00 | -0,09% | 1.105,00 |
| 30.01.2024 | 63,90 | 64,06 | 63,48 | 64,06 | 0,28% | 207,00 |
| 29.01.2024 | 63,68 | 63,94 | 63,68 | 63,88 | 0,60% | 55,00 |
| 26.01.2024 | 63,80 | 63,80 | 63,50 | 63,50 | 0,54% | 61,00 |
| 25.01.2024 | 62,76 | 63,16 | 62,76 | 63,16 | 1,38% | 130,00 |
| 24.01.2024 | 63,34 | 63,34 | 62,30 | 62,30 | -1,58% | 835,00 |
| 23.01.2024 | 63,14 | 63,42 | 63,14 | 63,30 | 1,02% | 82,00 |
| 22.01.2024 | 63,48 | 63,60 | 62,60 | 62,66 | -0,54% | 296,00 |
| 19.01.2024 | 63,36 | 63,56 | 63,00 | 63,00 | -0,22% | 511,00 |
| 18.01.2024 | 63,98 | 63,98 | 63,10 | 63,14 | -2,26% | 750,00 |
| 17.01.2024 | 64,64 | 64,88 | 64,40 | 64,60 | -0,06% | 1.553,00 |
| 16.01.2024 | 65,54 | 65,60 | 64,64 | 64,64 | -0,95% | 459,00 |
| 15.01.2024 | 64,92 | 65,28 | 64,92 | 65,26 | 0,15% | 110,00 |
| 12.01.2024 | 64,38 | 65,16 | 64,22 | 65,16 | 1,05% | 367,00 |
| 11.01.2024 | 65,66 | 66,40 | 64,48 | 64,48 | -1,13% | 1.858,00 |
| 10.01.2024 | 65,66 | 65,74 | 65,22 | 65,22 | -0,55% | 347,00 |
| 09.01.2024 | 65,86 | 65,86 | 65,58 | 65,58 | 0,61% | 32,00 |
| 08.01.2024 | 65,30 | 65,46 | 65,18 | 65,18 | -0,18% | 205,00 |
| 05.01.2024 | 65,58 | 65,70 | 65,30 | 65,30 | -0,85% | 326,00 |
| 04.01.2024 | 65,94 | 66,08 | 65,86 | 65,86 | -0,09% | 149,00 |
| 03.01.2024 | 64,68 | 65,92 | 64,62 | 65,92 | 1,73% | 302,00 |
| 02.01.2024 | 63,70 | 64,80 | 63,70 | 64,80 | 1,98% | 98,00 |
| 29.12.2023 | 63,54 | 63,54 | 63,54 | 63,54 | 0,38% | 100,00 |
| 28.12.2023 | 62,42 | 63,30 | 62,32 | 63,30 | 1,09% | 97,00 |
| 27.12.2023 | 62,94 | 62,96 | 62,46 | 62,62 | -1,45% | 457,00 |
| 22.12.2023 | 62,84 | 63,54 | 62,84 | 63,54 | 1,40% | 250,00 |
| 21.12.2023 | 63,80 | 63,80 | 62,60 | 62,66 | -2,61% | 538,00 |
| 20.12.2023 | 64,96 | 64,96 | 64,34 | 64,34 | -0,71% | 135,00 |
| 19.12.2023 | 65,38 | 65,38 | 64,80 | 64,80 | -0,52% | 428,00 |
| 18.12.2023 | 64,04 | 65,14 | 64,04 | 65,14 | 0,52% | 512,00 |
| 15.12.2023 | 65,46 | 65,46 | 64,28 | 64,80 | -1,67% | 239,00 |
| 14.12.2023 | 67,10 | 67,24 | 65,90 | 65,90 | -0,72% | 476,00 |
| 13.12.2023 | 65,30 | 66,38 | 65,20 | 66,38 | 1,50% | 241,00 |