Deutsche Märkte öffnen in 8 Stunden 41 Minuten

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
68,00+0,48 (+0,71%)
Börsenschluss: 04:03PM EST
68,05 +0,05 (+0,07%)
Nachbörse: 07:12PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202367,3468,1767,0368,0068,002.904.300
26. Jan. 202366,9567,7666,7767,5267,523.235.500
25. Jan. 202366,2067,3765,7667,2667,263.796.000
24. Jan. 202358,8571,1858,8566,7066,703.444.200
23. Jan. 202366,9567,7666,5566,8666,863.502.400
20. Jan. 202366,3367,1665,1367,1267,123.890.500
19. Jan. 202367,4767,6166,3366,4566,453.967.500
18. Jan. 202370,2070,2567,6867,7267,723.494.900
17. Jan. 202370,0570,9269,9170,0570,053.601.900
13. Jan. 202369,9570,5769,3370,3270,323.637.100
12. Jan. 202371,4271,5370,2770,3470,345.082.000
11. Jan. 202371,1571,6470,9871,5671,562.965.400
10. Jan. 202371,3771,3770,4471,1171,113.215.000
09. Jan. 202371,4072,1971,2471,5071,503.168.300
06. Jan. 202371,1472,0670,9271,6371,634.040.800
05. Jan. 202372,0072,2370,1270,3870,384.098.700
04. Jan. 202372,0373,0471,8272,5172,513.857.500
03. Jan. 202371,4372,0270,6971,9071,903.761.200
30. Dez. 202272,1872,2770,8171,4171,412.910.900
29. Dez. 202271,9572,4871,8972,1972,192.367.300
28. Dez. 202272,4272,8371,4771,6571,652.282.600
27. Dez. 202271,7572,4371,4072,2772,273.682.900
23. Dez. 202270,6471,7570,6471,7471,742.981.700
22. Dez. 202270,6470,8969,6970,7670,763.546.000
21. Dez. 202269,8171,1969,6170,7370,736.730.000
20. Dez. 202268,8570,0068,4769,4769,474.940.700
19. Dez. 202269,1769,4668,5068,9168,914.358.400
16. Dez. 202269,9670,2368,4069,4369,4318.469.900
15. Dez. 202270,6571,3770,1870,3770,376.068.900
14. Dez. 202271,4372,0570,5071,1171,115.043.500
13. Dez. 202271,8872,3970,4771,2171,214.377.400
12. Dez. 202269,7571,1169,2971,0371,035.793.900
09. Dez. 202268,3268,7468,0368,3668,363.466.000
08. Dez. 202268,3569,1468,1168,6868,683.668.000
07. Dez. 202268,3569,2768,2468,5068,504.855.000
06. Dez. 202267,8568,5167,7868,4868,486.586.400
05. Dez. 202266,7967,7766,6967,4867,484.281.000
02. Dez. 202267,1267,5466,7867,3467,344.003.500
01. Dez. 202267,9468,5667,1667,7267,724.807.100
30. Nov. 202265,6267,8365,4767,6467,648.262.100
29. Nov. 202265,4665,7665,0365,7365,734.408.600
28. Nov. 202266,4166,7765,5865,8465,844.907.700
25. Nov. 202266,6367,1966,5366,9166,911.435.600
23. Nov. 202265,8266,3865,6066,3666,363.900.000
22. Nov. 202265,9966,4465,5565,9565,953.760.800
21. Nov. 202265,3865,9265,1165,7365,734.837.600
18. Nov. 202264,7065,6364,4165,5765,575.202.900
18. Nov. 20220.68 Dividende
17. Nov. 202265,3165,7464,6164,9264,244.464.500
16. Nov. 202266,0066,4665,4865,8365,145.338.500
15. Nov. 202265,2965,9464,6665,8965,205.905.900
14. Nov. 202265,4765,8464,5264,5463,865.160.600
11. Nov. 202265,8565,8964,5265,0964,414.638.900
10. Nov. 202265,0065,8063,9565,7165,025.143.100
09. Nov. 202263,8764,3763,3163,4462,783.404.700
08. Nov. 202263,5564,3763,3963,9563,283.346.800
07. Nov. 202264,8264,8262,4263,3662,705.010.800
04. Nov. 202265,0065,2963,9564,9164,233.542.500
03. Nov. 202264,2665,4463,8864,8564,174.163.200
02. Nov. 202265,3466,6464,7764,8064,124.289.200
01. Nov. 202265,7766,0664,9865,5364,843.196.200
31. Okt. 202265,9966,2865,1565,4864,795.054.800
28. Okt. 202265,5167,1265,5166,3465,654.509.800
27. Okt. 202266,4666,8965,0265,1764,497.106.500
26. Okt. 202266,0066,4465,1265,6464,954.312.800
25. Okt. 202264,6965,7964,6865,7265,033.752.900
24. Okt. 202264,6265,0463,8164,5963,914.327.100
21. Okt. 202263,5664,8063,3664,5063,825.225.600
20. Okt. 202265,0465,0463,3963,5062,834.098.700
19. Okt. 202264,5565,1264,1864,6964,013.158.900
18. Okt. 202265,1765,8664,8265,3964,713.841.500
17. Okt. 202264,0865,1564,0864,2863,614.018.700
14. Okt. 202264,6565,7763,2063,5162,845.079.900
13. Okt. 202260,9664,1460,7164,0563,385.246.700
12. Okt. 202263,5563,7961,4861,5060,865.066.300
11. Okt. 202263,6564,5563,3763,6462,973.906.900
10. Okt. 202264,2664,9863,9463,9963,322.943.500
07. Okt. 202265,8365,9963,7964,1263,454.889.300
06. Okt. 202268,5068,5865,6765,7365,046.649.900
05. Okt. 202269,9769,9768,0168,7368,014.030.500
04. Okt. 202269,8671,1169,3370,6969,954.521.500
03. Okt. 202269,2770,2868,5269,7369,004.279.600
30. Sept. 202269,7970,1067,8568,0067,297.156.100
29. Sept. 202272,4572,6769,2769,3868,653.994.400
28. Sept. 202272,6072,9571,6872,5271,764.003.600
27. Sept. 202273,6073,6071,4671,7270,973.975.500
26. Sept. 202274,9474,9572,2173,1572,384.095.300
23. Sept. 202275,3075,5274,2474,9974,203.283.500
22. Sept. 202276,1376,5475,5575,9475,142.831.100
21. Sept. 202277,6378,2276,1276,1375,332.458.700
20. Sept. 202277,8277,9176,4177,2276,412.999.100
19. Sept. 202277,0378,3476,6978,2777,453.977.700
16. Sept. 202277,2777,8376,9177,2576,448.144.500
15. Sept. 202279,1579,1577,2377,2976,483.976.900
14. Sept. 202278,3579,7478,3579,4378,602.905.800
13. Sept. 202279,4779,7877,8978,2377,413.211.600
12. Sept. 202279,6080,3279,4080,1579,313.368.300
09. Sept. 202279,7280,0879,1979,5278,693.240.400
08. Sept. 202279,5480,0279,0479,4178,582.684.100
07. Sept. 202278,1679,9378,1579,7578,915.148.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...