Deutsche Märkte öffnen in 3 Stunden 12 Minuten

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
70,98+0,75 (+1,07%)
Börsenschluss: 04:01PM EST
70,98 0,00 (0,00%)
Nachbörse: 07:53PM EST
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202370,3471,2870,2270,9870,988.114.700
29. Nov. 202370,5870,9769,9170,2370,234.201.800
28. Nov. 202370,2871,1569,9370,4970,494.804.700
27. Nov. 202369,6370,4169,4470,2670,263.794.300
24. Nov. 202369,6869,8269,3169,6169,611.119.300
22. Nov. 202369,9369,9469,2169,5969,592.753.000
21. Nov. 202369,6369,8968,8369,6569,653.251.400
20. Nov. 202369,6569,6568,6369,4469,443.353.000
17. Nov. 202369,9970,0569,2969,7769,774.594.500
17. Nov. 20230.7 Dividende
16. Nov. 202369,3970,3569,2670,2769,574.517.100
15. Nov. 202369,0869,8168,6868,7768,083.392.300
14. Nov. 202368,2469,2968,1369,2168,525.711.500
13. Nov. 202367,9568,2067,1967,3466,675.187.100
10. Nov. 202368,3968,4467,7068,1067,425.902.500
09. Nov. 202368,8169,1967,9568,0467,365.923.300
08. Nov. 202368,4568,6767,5268,6067,924.665.700
07. Nov. 202369,3669,4868,5568,7268,045.092.600
06. Nov. 202370,4170,7269,2269,2368,545.497.000
03. Nov. 202370,5671,3370,3770,3969,695.554.400
02. Nov. 202367,3870,5667,3870,1269,425.970.700
01. Nov. 202367,6468,8167,1368,4367,754.880.600
31. Okt. 202367,0167,6066,7067,3066,634.856.500
30. Okt. 202366,8667,3266,6166,7966,123.945.800
27. Okt. 202366,8067,5966,1266,5365,874.214.300
26. Okt. 202366,6367,6466,5467,1666,494.655.100
25. Okt. 202366,1266,7465,8266,6165,953.781.700
24. Okt. 202366,0666,6465,8966,4565,793.782.100
23. Okt. 202365,0866,2364,5365,4364,783.700.200
20. Okt. 202366,1967,1165,7065,7365,084.195.000
19. Okt. 202366,6067,3466,2466,4465,784.067.000
18. Okt. 202367,1067,5266,4166,6065,943.545.000
17. Okt. 202367,1167,5566,5567,1166,444.596.300
16. Okt. 202367,0767,7266,5867,5066,834.242.000
13. Okt. 202366,3566,8666,0066,5565,893.368.600
12. Okt. 202366,9267,1565,2565,7065,054.192.400
11. Okt. 202366,8067,2866,2867,1066,433.908.100
10. Okt. 202366,0066,5665,6866,4465,784.253.000
09. Okt. 202365,0065,9364,8865,9165,253.845.600
06. Okt. 202363,4965,1462,2664,9764,325.158.400
05. Okt. 202364,4365,0763,7264,5963,955.269.100
04. Okt. 202364,3064,7363,3664,6263,985.147.200
03. Okt. 202362,3064,3861,5664,0363,398.589.500
02. Okt. 202364,3064,4861,9262,7162,097.772.700
29. Sept. 202365,8265,9064,3664,7264,084.928.500
28. Sept. 202366,5366,7164,9365,0764,425.083.500
27. Sept. 202367,0067,4466,0366,1465,484.712.500
26. Sept. 202368,8169,1166,8067,1166,443.948.400
25. Sept. 202369,0669,4068,6769,2968,603.038.000
22. Sept. 202369,6069,9969,1269,3768,683.528.500
21. Sept. 202371,1771,2069,8769,9069,203.982.700
20. Sept. 202371,1571,7470,7171,2070,494.072.900
19. Sept. 202370,9971,2470,5970,9170,203.961.500
18. Sept. 202371,2171,3070,4170,9570,243.686.800
15. Sept. 202370,5171,4370,5171,0970,387.353.100
14. Sept. 202369,9170,9769,7470,9070,193.698.700
13. Sept. 202368,9969,9968,7469,5068,813.632.100
12. Sept. 202368,0868,8867,4568,6067,923.754.600
11. Sept. 202367,8368,4567,7168,1367,452.838.600
08. Sept. 202367,2067,9466,9867,9367,254.412.100
07. Sept. 202366,7967,9366,7467,1166,443.728.600
06. Sept. 202366,4666,5565,9766,2565,595.730.300
05. Sept. 202367,0567,3365,9366,3065,643.197.800
01. Sept. 202368,2268,5366,4167,2266,553.505.400
31. Aug. 202368,8268,8367,7067,7367,064.063.800
30. Aug. 202368,5569,1868,1868,6267,943.583.400
29. Aug. 202368,3068,6067,9168,5767,892.535.700
28. Aug. 202368,2168,4167,7368,1367,452.380.400
25. Aug. 202367,6168,4467,4768,0967,412.227.400
24. Aug. 202367,5568,6467,4167,4366,762.414.700
23. Aug. 202368,1168,1567,2467,5566,882.655.000
22. Aug. 202367,4967,9667,2267,7367,062.060.700
21. Aug. 202367,7567,8567,1467,6166,942.308.900
18. Aug. 202367,5868,2067,4667,8167,132.682.400
18. Aug. 20230.7 Dividende
17. Aug. 202368,2469,0868,1268,2566,882.620.500
16. Aug. 202368,0968,4867,7868,1166,742.246.900
15. Aug. 202368,3768,5367,7067,7866,423.450.200
14. Aug. 202369,4169,7468,6068,8367,452.773.200
11. Aug. 202369,3469,7068,9369,5068,103.230.300
10. Aug. 202369,7069,9769,1069,4168,012.583.800
09. Aug. 202368,8269,7168,7569,1967,803.729.200
08. Aug. 202368,0168,8367,6868,8167,433.567.200
07. Aug. 202368,0068,5367,8468,0266,653.197.200
04. Aug. 202368,7469,6267,5167,8466,484.105.500
03. Aug. 202371,3671,9868,6068,6267,245.397.400
02. Aug. 202371,0271,6470,8970,9769,543.746.600
01. Aug. 202372,2872,5471,2571,2869,853.892.700
31. Juli 202372,7172,8872,0072,3470,886.777.500
28. Juli 202373,3173,6472,1672,3570,895.362.800
27. Juli 202372,8173,0272,3972,8671,395.379.900
26. Juli 202372,5173,8472,4673,0971,623.005.600
25. Juli 202372,7073,1872,4072,6171,153.997.200
24. Juli 202373,2473,3772,5072,9571,483.446.600
21. Juli 202371,3673,2971,1873,0671,595.326.200
20. Juli 202370,3671,3069,9871,0769,646.103.700
19. Juli 202369,2270,4369,0170,1468,733.383.900
18. Juli 202370,1870,4168,8169,0967,703.611.600
17. Juli 202371,2471,3470,1670,1868,772.941.200
14. Juli 202371,2971,6771,0171,3869,942.810.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...