Deutsche Märkte öffnen in 8 Stunden 13 Minuten

The Southern Company (SO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,00-1,38 (-1,99%)
Börsenschluss: 04:05PM EDT
68,18 +0,18 (+0,26%)
Nachbörse: 07:59PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202269,7970,1067,8568,0068,007.155.600
29. Sept. 202272,4572,6769,2769,3869,383.994.400
28. Sept. 202272,6072,9571,6872,5272,524.003.600
27. Sept. 202273,6073,6071,4671,7271,723.975.500
26. Sept. 202274,9474,9572,2173,1573,154.095.300
23. Sept. 202275,3075,5274,2474,9974,993.283.500
22. Sept. 202276,1376,5475,5575,9475,942.831.100
21. Sept. 202277,6378,2276,1276,1376,132.458.700
20. Sept. 202277,8277,9176,4177,2277,222.999.100
19. Sept. 202277,0378,3476,6978,2778,273.977.700
16. Sept. 202277,2777,8376,9177,2577,258.144.500
15. Sept. 202279,1579,1577,2377,2977,293.976.900
14. Sept. 202278,3579,7478,3579,4379,432.905.800
13. Sept. 202279,4779,7877,8978,2378,233.211.600
12. Sept. 202279,6080,3279,4080,1580,153.368.300
09. Sept. 202279,7280,0879,1979,5279,523.240.400
08. Sept. 202279,5480,0279,0479,4179,412.684.100
07. Sept. 202278,1679,9378,1579,7579,755.148.100
06. Sept. 202278,2078,9777,5977,7877,784.134.200
02. Sept. 202278,9179,6577,6277,8777,873.128.300
01. Sept. 202277,2578,9077,1778,7778,773.740.300
31. Aug. 202277,5278,0977,0577,0777,074.301.400
30. Aug. 202278,6178,7977,2677,5877,583.087.000
29. Aug. 202277,7879,2477,5178,6878,682.714.300
26. Aug. 202279,1879,4878,1478,2078,203.091.400
25. Aug. 202279,0179,1678,2679,1279,122.471.000
24. Aug. 202279,0279,1578,3178,8778,872.508.000
23. Aug. 202279,2479,2478,5178,7978,792.234.100
22. Aug. 202279,8380,0478,9079,1179,112.593.600
19. Aug. 202279,9080,5779,5980,1680,163.483.400
18. Aug. 202279,2679,9679,2179,7279,722.867.300
17. Aug. 202278,9379,5478,8479,2579,253.602.600
16. Aug. 202278,3679,3878,2179,0779,074.122.900
15. Aug. 202278,1378,6577,9578,3778,375.578.300
12. Aug. 202277,6378,1777,4878,1278,123.152.400
11. Aug. 202278,2878,8277,6977,9077,903.619.600
10. Aug. 202278,4778,6277,9278,2978,293.140.900
09. Aug. 202277,5378,4177,4778,2578,253.149.600
08. Aug. 202277,8578,1576,9177,1977,194.259.600
05. Aug. 202277,5477,8776,4277,2777,274.136.200
04. Aug. 202277,5078,7877,4677,9777,975.241.900
03. Aug. 202275,8977,4074,7577,2677,264.436.900
02. Aug. 202276,9877,5075,8675,9375,934.795.000
01. Aug. 202276,6777,2776,1476,6876,684.324.600
29. Juli 202275,8477,6175,6576,8976,897.830.100
28. Juli 202273,9376,0073,2675,8475,845.841.000
27. Juli 202273,1573,4572,5773,2673,266.341.700
26. Juli 202272,7173,6572,5773,5173,512.717.500
25. Juli 202271,7972,7071,6072,6972,693.227.600
22. Juli 202271,3171,9671,1471,9471,943.437.400
21. Juli 202270,9371,0870,3570,8570,853.434.200
20. Juli 202271,7971,9970,7670,9470,944.217.100
19. Juli 202272,0772,2971,5871,7571,755.626.800
18. Juli 202272,1872,3071,3971,6971,693.699.800
15. Juli 202272,4372,4971,4472,3372,334.975.700
14. Juli 202269,9571,9669,9271,8671,863.119.600
13. Juli 202271,4272,1871,1871,2071,203.727.100
12. Juli 202271,5672,5371,3471,9871,983.887.100
11. Juli 202271,0071,7970,9071,7771,774.028.200
08. Juli 202271,2971,5370,8271,1971,193.294.700
07. Juli 202271,6472,0871,1171,2971,292.622.600
06. Juli 202271,0772,2270,6471,4771,474.338.900
05. Juli 202272,9273,0369,8570,8270,825.903.000
01. Juli 202271,7573,2471,4473,1473,145.053.400
30. Juni 202270,3371,7070,1771,3171,315.389.200
29. Juni 202270,8671,3170,3470,6770,672.910.400
28. Juni 202270,7171,4370,5670,6270,623.788.700
27. Juni 202269,3970,6869,2970,3770,373.679.500
24. Juni 202269,7070,0469,2569,8369,834.607.600
23. Juni 202268,1269,4367,8969,2869,285.067.600
22. Juni 202266,7068,2466,6567,6967,695.613.500
21. Juni 202265,7567,4365,5867,1567,156.334.900
17. Juni 202266,4066,6164,7965,3965,399.042.000
16. Juni 202265,8266,2964,9466,2866,287.006.200
15. Juni 202266,9667,4665,6966,5766,576.543.300
14. Juni 202268,8168,8866,1166,7866,786.889.000
13. Juni 202271,3271,5868,3868,7568,756.507.600
10. Juni 202272,5572,7871,6272,1472,144.967.400
09. Juni 202274,8575,4072,8472,8972,894.184.800
08. Juni 202275,4175,6174,5474,6374,632.981.600
07. Juni 202275,3675,7274,8075,6975,693.471.200
06. Juni 202275,4975,9775,2775,3575,354.674.500
03. Juni 202275,6875,9375,1275,2675,262.686.200
02. Juni 202276,1476,2474,1275,9575,954.732.900
01. Juni 202275,8075,9274,7675,5575,554.902.600
31. Mai 202275,3375,9974,9775,6675,668.118.800
27. Mai 202275,1176,1175,0676,0776,073.773.800
26. Mai 202276,2576,3075,2475,2975,293.561.800
25. Mai 202275,8076,0975,1475,6975,693.859.800
24. Mai 202274,4275,9774,0275,6975,697.298.300
23. Mai 202274,1174,7073,3874,1574,153.927.300
20. Mai 202273,2873,7772,4473,4173,415.758.200
19. Mai 202273,7173,8572,5273,3373,335.814.900
18. Mai 202274,6074,7873,6573,8273,825.498.700
17. Mai 202274,5074,6172,9074,1574,154.527.900
16. Mai 202273,9174,6173,5974,2574,254.537.900
13. Mai 202273,9074,0372,6773,6573,655.018.100
12. Mai 202273,9874,3172,5574,0874,086.631.400
11. Mai 202273,4174,9973,2073,9873,985.758.900
10. Mai 202274,3075,3772,5573,2073,205.314.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...