81,530€
0,73%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 81,27 | 81,84 | 80,82 | 81,64 | 0,86% | 503,00 |
| 21.05.2026 | 80,56 | 81,42 | 80,36 | 80,94 | 0,21% | 90,00 |
| 20.05.2026 | 81,24 | 81,60 | 80,48 | 80,77 | -0,70% | 678,00 |
| 19.05.2026 | 80,39 | 81,80 | 80,18 | 81,34 | 1,17% | 562,00 |
| 18.05.2026 | 78,70 | 80,44 | 78,52 | 80,40 | 0,94% | 752,00 |
| 15.05.2026 | 81,40 | 81,61 | 79,56 | 79,65 | -0,38% | 1.174,00 |
| 14.05.2026 | 79,61 | 80,18 | 79,14 | 79,95 | 0,69% | 171,00 |
| 13.05.2026 | 80,17 | 80,44 | 78,72 | 79,40 | -0,39% | 690,00 |
| 12.05.2026 | 79,42 | 80,08 | 78,83 | 79,71 | 0,71% | 1.160,00 |
| 11.05.2026 | 78,17 | 79,41 | 78,02 | 79,15 | 1,32% | 1.318,00 |
| 08.05.2026 | 78,80 | 79,16 | 77,81 | 78,12 | -0,48% | 793,00 |
| 07.05.2026 | 79,78 | 79,96 | 78,27 | 78,50 | -1,70% | 1.213,00 |
| 06.05.2026 | 82,24 | 82,24 | 79,58 | 79,86 | -3,31% | 1.060,00 |
| 05.05.2026 | 82,28 | 82,90 | 81,80 | 82,59 | 0,99% | 3.437,00 |
| 04.05.2026 | 82,48 | 83,03 | 81,56 | 81,78 | -0,58% | 1.221,00 |
| 30.04.2026 | 80,18 | 82,36 | 79,54 | 82,26 | 2,44% | 1.979,00 |
| 29.04.2026 | 80,79 | 81,59 | 79,89 | 80,30 | -0,27% | 1.082,00 |
| 28.04.2026 | 81,00 | 81,80 | 80,32 | 80,52 | 0,49% | 4.247,00 |
| 27.04.2026 | 79,90 | 80,55 | 79,72 | 80,13 | 0,40% | 995,00 |
| 24.04.2026 | 80,48 | 82,15 | 79,42 | 79,81 | -0,63% | 2.020,00 |
| 23.04.2026 | 78,33 | 80,32 | 78,33 | 80,32 | 2,36% | 1.651,00 |
| 22.04.2026 | 78,50 | 79,31 | 78,24 | 78,47 | -0,28% | 1.284,00 |
| 21.04.2026 | 79,49 | 80,60 | 78,50 | 78,69 | -0,66% | 2.036,00 |
| 20.04.2026 | 81,00 | 82,20 | 79,20 | 79,21 | -1,39% | 3.423,00 |
| 17.04.2026 | 80,79 | 81,80 | 78,88 | 80,33 | -0,09% | 4.100,00 |
| 16.04.2026 | 80,28 | 80,94 | 79,74 | 80,40 | 0,16% | 1.513,00 |
| 15.04.2026 | 81,61 | 82,12 | 80,21 | 80,27 | -1,41% | 3.613,00 |
| 14.04.2026 | 81,51 | 82,11 | 80,28 | 81,42 | -0,15% | 3.089,00 |
| 13.04.2026 | 83,44 | 84,50 | 81,42 | 81,54 | -1,49% | 5.623,00 |
| 10.04.2026 | 83,47 | 83,94 | 82,58 | 82,77 | -0,78% | 3.482,00 |
| 09.04.2026 | 83,28 | 84,18 | 82,86 | 83,42 | 0,43% | 144,00 |
| 08.04.2026 | 83,90 | 84,16 | 81,45 | 83,06 | -1,04% | 2.513,00 |
| 07.04.2026 | 84,06 | 84,66 | 83,38 | 83,93 | -0,57% | 547,00 |
| 02.04.2026 | 83,48 | 84,86 | 83,47 | 84,41 | 0,79% | 3.326,00 |
| 01.04.2026 | 83,54 | 84,09 | 82,81 | 83,75 | 0,23% | 865,00 |
| 31.03.2026 | 85,05 | 85,45 | 82,69 | 83,56 | -1,29% | 277,00 |
| 30.03.2026 | 83,12 | 85,22 | 83,12 | 84,65 | 1,94% | 974,00 |
| 27.03.2026 | 82,89 | 83,87 | 82,50 | 83,04 | 0,41% | 203,00 |
| 26.03.2026 | 81,69 | 82,87 | 81,51 | 82,70 | 0,99% | 499,00 |
| 25.03.2026 | 81,45 | 82,14 | 81,03 | 81,89 | 0,57% | 128,00 |
| 24.03.2026 | 80,90 | 82,09 | 80,59 | 81,43 | 0,85% | 574,00 |
| 23.03.2026 | 80,62 | 81,80 | 80,28 | 80,74 | -0,51% | 924,00 |
| 20.03.2026 | 83,19 | 83,52 | 81,10 | 81,15 | -2,43% | 496,00 |
| 19.03.2026 | 84,12 | 84,43 | 82,78 | 83,17 | -1,46% | 676,00 |
| 18.03.2026 | 85,51 | 85,85 | 84,10 | 84,40 | -1,29% | 464,00 |
| 17.03.2026 | 86,05 | 86,44 | 85,33 | 85,50 | -0,10% | 438,00 |
| 16.03.2026 | 86,13 | 86,28 | 85,18 | 85,59 | -0,37% | 1.493,00 |
| 13.03.2026 | 85,13 | 86,63 | 84,87 | 85,90 | 1,02% | 686,00 |
| 12.03.2026 | 83,30 | 85,76 | 83,15 | 85,04 | 2,24% | 622,00 |
| 11.03.2026 | 82,89 | 83,28 | 82,46 | 83,18 | 0,41% | 256,00 |
| 10.03.2026 | 83,79 | 83,96 | 82,50 | 82,84 | -1,07% | 242,00 |
| 09.03.2026 | 83,76 | 84,29 | 82,50 | 83,73 | -0,48% | 634,00 |
| 06.03.2026 | 83,80 | 84,29 | 82,79 | 84,14 | 0,47% | 520,00 |
| 05.03.2026 | 84,09 | 84,36 | 82,87 | 83,74 | -0,24% | 357,00 |
| 04.03.2026 | 83,12 | 84,33 | 83,09 | 83,94 | 0,22% | 762,00 |
| 03.03.2026 | 82,97 | 84,14 | 82,55 | 83,76 | 0,40% | 118,00 |
| 02.03.2026 | 82,90 | 84,00 | 82,71 | 83,43 | 1,15% | 1.536,00 |
| 27.02.2026 | 81,48 | 82,90 | 81,17 | 82,48 | 0,81% | 448,00 |
| 26.02.2026 | 81,12 | 82,04 | 81,06 | 81,82 | 0,66% | 512,00 |
| 25.02.2026 | 81,24 | 81,50 | 79,81 | 81,28 | -0,04% | 684,00 |
| 24.02.2026 | 80,92 | 81,47 | 79,96 | 81,31 | 0,81% | 543,00 |
| 23.02.2026 | 79,47 | 81,30 | 79,47 | 80,66 | 0,95% | 3.781,00 |
| 20.02.2026 | 80,98 | 83,10 | 79,54 | 79,90 | -1,09% | 1.404,00 |
| 19.02.2026 | 77,23 | 82,00 | 77,00 | 80,78 | 4,57% | 1.406,00 |
| 18.02.2026 | 77,74 | 78,11 | 76,99 | 77,25 | -0,84% | 1.151,00 |
| 17.02.2026 | 80,12 | 80,57 | 77,71 | 77,90 | -3,51% | 2.677,00 |
| 16.02.2026 | 80,50 | 82,00 | 80,50 | 80,74 | 1,41% | 1.792,00 |
| 13.02.2026 | 77,99 | 79,83 | 77,92 | 79,61 | 1,97% | 1.812,00 |
| 12.02.2026 | 76,72 | 78,21 | 76,33 | 78,07 | 2,00% | 887,00 |
| 11.02.2026 | 76,23 | 76,83 | 75,93 | 76,54 | 0,03% | 481,00 |
| 10.02.2026 | 75,05 | 76,82 | 74,87 | 76,52 | 2,04% | 181,00 |
| 09.02.2026 | 76,03 | 76,33 | 74,68 | 74,99 | -1,59% | 658,00 |
| 06.02.2026 | 77,40 | 77,76 | 75,57 | 76,21 | -1,34% | 351,00 |
| 05.02.2026 | 76,65 | 77,72 | 76,28 | 77,24 | 1,02% | 1.341,00 |
| 04.02.2026 | 76,27 | 77,36 | 75,96 | 76,46 | 0,26% | 488,00 |
| 03.02.2026 | 74,75 | 76,34 | 74,51 | 76,26 | 1,77% | 1.341,00 |
| 02.02.2026 | 74,97 | 76,07 | 74,57 | 74,94 | -0,52% | 2.074,00 |
| 30.01.2026 | 74,52 | 75,49 | 74,24 | 75,33 | 1,39% | 2.040,00 |
| 29.01.2026 | 73,77 | 74,97 | 73,71 | 74,29 | 0,25% | 571,00 |
| 28.01.2026 | 74,22 | 74,81 | 73,52 | 74,11 | 0,33% | 1.402,00 |
| 27.01.2026 | 74,34 | 74,62 | 73,52 | 73,86 | -0,81% | 1.061,00 |
| 26.01.2026 | 73,90 | 74,98 | 73,61 | 74,46 | 0,55% | 1.271,00 |
| 23.01.2026 | 74,57 | 75,11 | 73,68 | 74,06 | -0,58% | 364,00 |
| 22.01.2026 | 76,35 | 76,75 | 74,39 | 74,49 | -2,01% | 495,00 |
| 21.01.2026 | 75,92 | 76,32 | 75,28 | 76,02 | 0,07% | 529,00 |
| 20.01.2026 | 77,59 | 77,59 | 74,76 | 75,97 | -2,30% | 1.742,00 |
| 19.01.2026 | 79,00 | 80,41 | 77,01 | 77,76 | 1,38% | 1.942,00 |
| 16.01.2026 | 76,57 | 77,30 | 75,98 | 76,70 | 0,12% | 1.946,00 |
| 15.01.2026 | 75,98 | 76,73 | 75,78 | 76,61 | 0,88% | 2.136,00 |
| 14.01.2026 | 75,10 | 76,20 | 75,08 | 75,94 | 1,30% | 33,00 |
| 13.01.2026 | 74,38 | 75,17 | 73,87 | 74,96 | 0,87% | 662,00 |
| 12.01.2026 | 74,63 | 74,99 | 73,79 | 74,31 | -0,79% | 2.606,00 |
| 09.01.2026 | 74,87 | 75,44 | 74,82 | 74,90 | 0,27% | 150,00 |
| 08.01.2026 | 73,74 | 75,38 | 73,60 | 74,70 | 1,37% | 833,00 |
| 07.01.2026 | 74,79 | 75,21 | 73,60 | 73,69 | -1,77% | 646,00 |
| 06.01.2026 | 74,02 | 75,02 | 73,97 | 75,01 | 1,58% | 1.316,00 |
| 05.01.2026 | 74,68 | 75,07 | 72,90 | 73,84 | -0,57% | 2.388,00 |
| 02.01.2026 | 75,00 | 75,32 | 73,92 | 74,27 | -0,58% | 2.639,00 |
| 30.12.2025 | 74,85 | 75,80 | 74,60 | 74,70 | 0,33% | 1.068,00 |
| 29.12.2025 | 74,34 | 74,97 | 74,06 | 74,46 | 1,23% | 3.680,00 |