81,500€
0,51%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 82,17 | 82,80 | 81,80 | 82,04 | -0,10% | 2.530,00 |
| 04.05.2026 | 82,46 | 83,04 | 81,57 | 82,12 | -0,26% | 1.993,00 |
| 30.04.2026 | 80,23 | 82,41 | 79,49 | 82,34 | 2,76% | 673,00 |
| 29.04.2026 | 80,70 | 81,33 | 79,89 | 80,12 | -0,62% | 899,00 |
| 28.04.2026 | 80,12 | 81,12 | 80,10 | 80,62 | 0,78% | 937,00 |
| 27.04.2026 | 79,78 | 80,57 | 79,55 | 80,00 | 0,31% | 415,00 |
| 24.04.2026 | 80,41 | 81,02 | 79,43 | 79,75 | -0,80% | 1.390,00 |
| 23.04.2026 | 78,48 | 80,41 | 78,45 | 80,39 | 2,42% | 909,00 |
| 22.04.2026 | 78,38 | 79,32 | 78,24 | 78,49 | 0,15% | 2.140,00 |
| 21.04.2026 | 79,42 | 80,27 | 78,37 | 78,37 | -1,21% | 1.733,00 |
| 20.04.2026 | 80,81 | 81,16 | 79,20 | 79,33 | -1,26% | 2.807,00 |
| 17.04.2026 | 80,56 | 81,41 | 78,89 | 80,34 | -0,24% | 2.656,00 |
| 16.04.2026 | 80,21 | 80,95 | 79,75 | 80,53 | 0,40% | 331,00 |
| 15.04.2026 | 81,42 | 81,85 | 80,13 | 80,21 | -1,46% | 2.274,00 |
| 14.04.2026 | 81,40 | 82,03 | 80,26 | 81,40 | -0,23% | 1.508,00 |
| 13.04.2026 | 83,06 | 84,02 | 81,41 | 81,59 | -1,58% | 2.516,00 |
| 10.04.2026 | 83,48 | 83,87 | 82,58 | 82,90 | -0,62% | 1.212,00 |
| 09.04.2026 | 83,33 | 84,19 | 82,86 | 83,42 | 0,11% | 151,00 |
| 08.04.2026 | 83,46 | 83,85 | 81,46 | 83,33 | -0,23% | 340,00 |
| 07.04.2026 | 84,06 | 84,68 | 83,42 | 83,52 | -1,09% | 557,00 |
| 02.04.2026 | 83,77 | 84,87 | 83,76 | 84,44 | 0,96% | 930,00 |
| 01.04.2026 | 83,40 | 83,85 | 82,81 | 83,64 | 0,14% | 1.034,00 |
| 31.03.2026 | 84,76 | 84,94 | 82,66 | 83,52 | -1,24% | 364,00 |
| 30.03.2026 | 82,97 | 85,22 | 82,95 | 84,57 | 1,90% | 423,00 |
| 27.03.2026 | 82,76 | 83,87 | 82,51 | 82,99 | 0,33% | 811,00 |
| 26.03.2026 | 81,81 | 83,26 | 81,73 | 82,72 | 1,05% | 138,00 |
| 25.03.2026 | 81,13 | 82,13 | 81,03 | 81,86 | 1,06% | 204,00 |
| 24.03.2026 | 80,88 | 82,09 | 80,62 | 81,00 | 0,35% | 300,00 |
| 23.03.2026 | 80,90 | 81,54 | 80,46 | 80,72 | -0,05% | 359,00 |
| 20.03.2026 | 83,27 | 83,50 | 80,65 | 80,76 | -3,96% | 935,00 |
| 19.03.2026 | 84,22 | 84,44 | 82,80 | 84,09 | -0,12% | 210,00 |
| 18.03.2026 | 85,12 | 85,70 | 83,78 | 84,19 | -1,16% | 99,00 |
| 17.03.2026 | 86,32 | 86,32 | 85,05 | 85,18 | -1,10% | 599,00 |
| 16.03.2026 | 85,76 | 86,28 | 85,18 | 86,13 | 0,31% | 1.112,00 |
| 13.03.2026 | 85,19 | 86,63 | 85,17 | 85,86 | 1,25% | 417,00 |
| 12.03.2026 | 83,34 | 85,76 | 83,24 | 84,80 | 1,96% | 4.590,00 |
| 11.03.2026 | 82,72 | 83,42 | 82,47 | 83,17 | 0,30% | 531,00 |
| 10.03.2026 | 83,63 | 83,69 | 82,48 | 82,92 | -0,81% | 205,00 |
| 09.03.2026 | 83,87 | 84,29 | 83,00 | 83,60 | -0,42% | 3.064,00 |
| 06.03.2026 | 83,52 | 84,46 | 82,76 | 83,95 | 0,30% | 178,00 |
| 05.03.2026 | 84,14 | 84,27 | 82,89 | 83,70 | -0,25% | 1.153,00 |
| 04.03.2026 | 83,32 | 84,32 | 83,12 | 83,91 | 0,66% | 416,00 |
| 03.03.2026 | 83,30 | 84,14 | 82,52 | 83,36 | 0,24% | 265,00 |
| 02.03.2026 | 83,39 | 83,79 | 82,23 | 83,16 | 0,89% | 1.858,00 |
| 27.02.2026 | 81,75 | 82,90 | 81,22 | 82,43 | 0,94% | 768,00 |
| 26.02.2026 | 81,21 | 82,01 | 81,03 | 81,66 | 0,54% | 2.887,00 |
| 25.02.2026 | 81,18 | 81,40 | 79,79 | 81,22 | -0,23% | 382,00 |
| 24.02.2026 | 80,83 | 81,47 | 79,96 | 81,41 | 0,75% | 90,00 |
| 23.02.2026 | 79,75 | 81,32 | 79,72 | 80,80 | 0,96% | 2.019,00 |
| 20.02.2026 | 81,24 | 82,14 | 79,52 | 80,03 | -0,84% | 825,00 |
| 19.02.2026 | 77,33 | 81,45 | 76,57 | 80,71 | 4,60% | 1.435,00 |
| 18.02.2026 | 77,65 | 78,10 | 76,99 | 77,16 | -0,58% | 918,00 |
| 17.02.2026 | 79,94 | 80,40 | 77,61 | 77,61 | -3,69% | 607,00 |
| 16.02.2026 | 80,24 | 81,18 | 80,24 | 80,59 | 0,73% | 711,00 |
| 13.02.2026 | 78,12 | 80,00 | 77,91 | 80,00 | 2,59% | 2.561,00 |
| 12.02.2026 | 76,57 | 78,58 | 76,43 | 77,98 | 1,87% | 519,00 |
| 11.02.2026 | 76,37 | 76,67 | 75,95 | 76,55 | 0,37% | 98,00 |
| 10.02.2026 | 74,96 | 76,83 | 74,96 | 76,27 | 1,68% | 60,00 |
| 09.02.2026 | 76,12 | 76,37 | 74,67 | 75,01 | -1,59% | 1.459,00 |
| 06.02.2026 | 77,21 | 77,57 | 75,58 | 76,22 | -1,44% | 14,00 |
| 05.02.2026 | 76,53 | 77,72 | 76,44 | 77,33 | 1,14% | 340,00 |
| 04.02.2026 | 76,22 | 77,36 | 76,07 | 76,46 | 0,26% | 1.710,00 |
| 03.02.2026 | 74,61 | 76,35 | 74,60 | 76,26 | 1,95% | 301,00 |
| 02.02.2026 | 75,33 | 76,07 | 74,57 | 74,80 | -0,77% | 952,00 |
| 30.01.2026 | 74,76 | 75,50 | 74,24 | 75,38 | 1,24% | 12.668,00 |
| 29.01.2026 | 73,66 | 74,97 | 73,66 | 74,46 | 0,73% | 1.130,00 |
| 28.01.2026 | 74,03 | 74,80 | 73,84 | 73,92 | 0,15% | 948,00 |
| 27.01.2026 | 74,27 | 74,40 | 73,49 | 73,81 | -0,55% | 281,00 |
| 26.01.2026 | 73,84 | 74,98 | 73,70 | 74,22 | 0,28% | 286,00 |
| 23.01.2026 | 74,50 | 74,91 | 73,68 | 74,01 | -0,56% | 236,00 |
| 22.01.2026 | 76,26 | 76,34 | 74,40 | 74,43 | -2,45% | 1.224,00 |
| 21.01.2026 | 75,79 | 76,34 | 75,28 | 76,30 | 0,71% | 3.336,00 |
| 20.01.2026 | 76,57 | 76,97 | 74,70 | 75,76 | -2,57% | 2.208,00 |
| 19.01.2026 | 77,02 | 80,41 | 77,02 | 77,76 | 1,45% | 1.235,00 |
| 16.01.2026 | 76,49 | 77,10 | 75,92 | 76,64 | 0,20% | 862,00 |
| 15.01.2026 | 76,21 | 76,73 | 75,79 | 76,49 | 0,71% | 1.364,00 |
| 14.01.2026 | 75,03 | 76,20 | 74,92 | 75,95 | 1,00% | 729,00 |
| 13.01.2026 | 74,52 | 75,20 | 73,86 | 75,20 | 1,14% | 399,00 |
| 12.01.2026 | 74,79 | 74,89 | 73,78 | 74,35 | -0,52% | 261,00 |
| 09.01.2026 | 75,12 | 75,52 | 74,74 | 74,74 | -0,11% | 329,00 |
| 08.01.2026 | 73,85 | 75,39 | 73,80 | 74,82 | 1,26% | 1.828,00 |
| 07.01.2026 | 74,88 | 75,25 | 73,60 | 73,89 | -1,34% | 344,00 |
| 06.01.2026 | 73,95 | 75,05 | 73,91 | 74,89 | 1,05% | 153,00 |
| 05.01.2026 | 74,56 | 75,24 | 72,85 | 74,11 | -0,36% | 1.293,00 |
| 02.01.2026 | 74,91 | 75,30 | 73,90 | 74,38 | -0,43% | 2.704,00 |
| 30.12.2025 | 74,85 | 75,41 | 74,60 | 74,70 | 0,43% | 49,00 |
| 29.12.2025 | 74,11 | 74,96 | 74,03 | 74,38 | 1,56% | 3.298,00 |
| 23.12.2025 | 72,80 | 73,65 | 72,40 | 73,24 | 0,51% | 1.922,00 |
| 22.12.2025 | 72,82 | 73,33 | 72,13 | 72,87 | 0,04% | 218,00 |
| 19.12.2025 | 74,41 | 74,76 | 72,77 | 72,84 | -2,10% | 227,00 |
| 18.12.2025 | 74,17 | 74,56 | 73,96 | 74,40 | 0,31% | 167,00 |
| 17.12.2025 | 73,18 | 74,58 | 72,98 | 74,17 | 1,66% | 815,00 |
| 16.12.2025 | 73,19 | 73,30 | 72,17 | 72,96 | -0,31% | 2.474,00 |
| 15.12.2025 | 72,10 | 73,31 | 71,90 | 73,19 | 1,75% | 646,00 |
| 12.12.2025 | 72,33 | 72,58 | 71,76 | 71,93 | -0,37% | 626,00 |
| 11.12.2025 | 72,03 | 72,83 | 71,76 | 72,20 | -0,06% | 766,00 |
| 10.12.2025 | 73,52 | 73,65 | 71,68 | 72,25 | -1,79% | 1.920,00 |
| 09.12.2025 | 73,55 | 74,24 | 73,41 | 73,56 | 0,03% | 64,00 |
| 08.12.2025 | 74,18 | 74,41 | 73,46 | 73,54 | -0,84% | 570,00 |
| 05.12.2025 | 74,96 | 75,61 | 73,99 | 74,16 | -1,13% | 4.576,00 |