SO - The Southern Company

NYSE - NYSE Verzögerter Preis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Juni 202371,1071,3570,3571,2671,263.937.100
08. Juni 202370,3471,1169,8671,0871,084.215.900
07. Juni 202369,3870,3868,8170,1370,134.954.200
06. Juni 202370,1670,3169,3569,3769,375.025.700
05. Juni 202369,3470,1669,2569,6969,693.445.300
02. Juni 202368,8969,8868,5969,4569,454.840.700
01. Juni 202369,9969,9968,9369,1869,185.021.800
31. Mai 202369,8370,2969,1569,7569,756.383.300
30. Mai 202369,4670,1969,1769,8369,834.197.200
26. Mai 202369,7269,8069,0269,4769,475.056.000
25. Mai 202371,1071,1969,6769,8269,824.980.700
24. Mai 202371,0571,6770,7370,8570,854.044.700
23. Mai 202370,6571,4070,6371,1571,154.500.000
22. Mai 202371,6071,8070,9470,9570,952.913.800
19. Mai 202371,4171,8170,9171,4171,414.665.100
18. Mai 202370,6571,1370,3571,0571,054.355.300
17. Mai 202371,0171,3370,4770,9470,944.411.600
16. Mai 202372,3672,5470,5570,9070,904.008.200
15. Mai 202373,5473,6472,0972,4272,423.706.000
12. Mai 202374,1774,2572,7973,3573,354.820.400
12. Mai 20230.7 Dividende
11. Mai 202375,5975,8074,3974,6573,953.206.600
10. Mai 202374,9675,7574,8075,6674,954.021.700
09. Mai 202374,3274,8874,0374,6973,994.205.600
08. Mai 202374,8175,1674,2774,5773,872.971.600
05. Mai 202373,7874,9673,6674,9474,243.945.500
04. Mai 202373,4474,2972,5374,2573,554.305.200
03. Mai 202373,6074,1973,1973,3372,643.240.500
02. Mai 202374,2574,3673,0873,1572,464.180.300
01. Mai 202373,5074,5673,3374,0973,404.044.500
28. Apr. 202373,5474,0373,0973,5572,864.598.700
27. Apr. 202372,8073,6272,6273,5172,824.126.300
26. Apr. 202373,5473,6572,4672,5971,913.999.000
25. Apr. 202374,2374,4673,7673,9873,293.337.400
24. Apr. 202373,6674,1573,2274,1073,412.616.800
21. Apr. 202373,6873,9873,1073,6172,923.184.800
20. Apr. 202372,8273,2872,6173,0272,343.696.800
19. Apr. 202372,8173,2572,6172,8172,132.987.100
18. Apr. 202372,3072,7972,0872,5871,903.267.200
17. Apr. 202372,1772,4971,5872,3471,662.988.200
14. Apr. 202371,9772,3371,6871,9471,273.349.900
13. Apr. 202371,8472,4970,9072,4671,784.190.000
12. Apr. 202371,8572,6171,4272,1271,443.811.400
11. Apr. 202372,0272,1471,3971,8371,163.239.100
10. Apr. 202371,8972,0571,1472,0471,363.175.800
06. Apr. 202371,9172,5571,6772,3171,634.504.800
05. Apr. 202370,0071,6769,7771,5070,834.522.100
04. Apr. 202369,1369,6668,7269,6368,983.067.100
03. Apr. 202369,1469,6368,2568,9768,324.323.500
31. März 202369,2069,6168,7769,5868,935.195.200
30. März 202369,4269,7668,8569,0668,413.997.100
29. März 202368,6469,5868,6469,3468,694.229.000
28. März 202368,2068,9668,0268,3967,755.637.000
27. März 202368,8669,1368,0568,2467,604.100.400
24. März 202366,5268,6066,4268,5967,954.885.300
23. März 202366,7167,4266,0666,3465,724.542.600
22. März 202366,9868,1866,7066,7166,086.618.600
21. März 202368,4568,6166,2367,1366,506.030.900
20. März 202368,0070,4267,9268,5567,915.773.400
17. März 202369,0069,0567,3567,9067,2610.618.900
16. März 202367,4068,6467,3168,1267,486.737.200
15. März 202366,0468,0365,8367,6567,026.256.400
14. März 202365,6266,3965,4366,1865,565.092.400
13. März 202363,7966,7863,7965,1564,545.202.200
10. März 202364,8164,9063,6363,9463,343.892.600
09. März 202364,9265,9164,4264,5563,943.564.800
08. März 202364,2564,9163,8864,7364,123.238.900
07. März 202365,1265,5964,0464,3363,734.115.000
06. März 202364,7165,3464,6565,2364,624.832.700
03. März 202363,6764,8863,2064,8164,204.965.500
02. März 202362,4563,7062,2563,6763,075.766.100
01. März 202362,5962,7161,7362,3261,745.571.900
28. Feb. 202364,1364,4263,0263,0662,474.751.200
27. Feb. 202364,7665,5864,2164,3763,774.839.900
24. Feb. 202364,1764,6563,7164,5663,955.468.100
23. Feb. 202365,1365,3664,4064,7464,137.870.800
22. Feb. 202365,4866,2165,0365,2464,633.523.600
21. Feb. 202366,0666,2765,3665,5564,943.088.400
17. Feb. 202364,9366,9764,8666,6366,015.356.500
17. Feb. 20230.68 Dividende
16. Feb. 202366,6066,6365,1465,8664,575.312.200
15. Feb. 202366,4366,7966,1066,7765,463.758.800
14. Feb. 202367,0067,5166,4166,6565,342.705.300
13. Feb. 202366,8067,4566,8067,1365,812.345.000
10. Feb. 202365,8566,9965,6466,8865,572.592.400
09. Feb. 202366,5367,2265,7165,7864,493.243.000
08. Feb. 202367,3167,3165,9666,4565,152.619.600
07. Feb. 202367,3767,8666,5267,7466,413.226.000
06. Feb. 202367,1567,9666,9067,9066,573.000.200
03. Feb. 202368,1468,2766,2467,2765,953.888.200
02. Feb. 202368,7969,2167,4968,6267,274.820.500
01. Feb. 202367,4969,4467,3968,8667,515.792.400
31. Jan. 202367,6867,8066,8767,6866,355.420.900
30. Jan. 202367,6868,2567,4267,4366,113.498.400
27. Jan. 202367,3468,1767,0368,0066,672.904.300
26. Jan. 202366,9567,7666,7767,5266,203.235.500
25. Jan. 202366,2067,3765,7667,2665,943.796.000
24. Jan. 202368,7971,1865,8466,7065,393.444.200
23. Jan. 202366,9567,7666,5566,8665,553.502.400
20. Jan. 202366,3367,1665,1367,1265,803.963.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...