74,420€
-1,10%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 75,68 | 75,94 | 74,39 | 74,55 | -0,93% | 941,00 |
| 17.09.2026 | 75,43 | 75,74 | 74,82 | 75,25 | 0,40% | 649,00 |
| 16.09.2026 | 74,51 | 75,26 | 74,24 | 74,95 | 0,33% | 511,00 |
| 15.09.2026 | 75,53 | 75,74 | 74,44 | 74,70 | -0,73% | 506,00 |
| 14.09.2026 | 75,24 | 76,34 | 74,97 | 75,25 | -0,15% | 540,00 |
| 11.09.2026 | 75,71 | 76,22 | 75,04 | 75,36 | -0,62% | 1.460,00 |
| 10.09.2026 | 76,01 | 76,74 | 75,45 | 75,83 | -0,30% | 668,00 |
| 09.09.2026 | 76,51 | 77,21 | 75,64 | 76,06 | -0,77% | 2.751,00 |
| 08.09.2026 | 75,70 | 76,82 | 75,46 | 76,65 | 1,24% | 181,00 |
| 07.09.2026 | 75,86 | 76,10 | 75,46 | 75,71 | 0,05% | 184,00 |
| 04.09.2026 | 76,34 | 76,56 | 75,64 | 75,67 | -1,10% | 575,00 |
| 03.09.2026 | 76,06 | 76,81 | 75,76 | 76,51 | 0,47% | 374,00 |
| 02.09.2026 | 76,01 | 76,47 | 75,12 | 76,15 | 0,29% | 1.172,00 |
| 01.09.2026 | 75,85 | 76,92 | 75,67 | 75,93 | 0,20% | 707,00 |
| 31.08.2026 | 76,07 | 76,34 | 75,12 | 75,78 | -0,33% | 752,00 |
| 28.08.2026 | 76,52 | 76,77 | 75,94 | 76,03 | -0,46% | 1.084,00 |
| 27.08.2026 | 77,08 | 77,42 | 75,76 | 76,38 | -0,93% | 1.103,00 |
| 26.08.2026 | 77,28 | 77,77 | 76,96 | 77,10 | -0,12% | 93,00 |
| 25.08.2026 | 77,44 | 77,60 | 76,50 | 77,19 | -0,21% | 694,00 |
| 24.08.2026 | 76,26 | 77,57 | 76,08 | 77,35 | 1,40% | 750,00 |
| 21.08.2026 | 78,23 | 78,52 | 76,25 | 76,28 | -2,57% | 422,00 |
| 20.08.2026 | 78,99 | 79,31 | 78,28 | 78,29 | -1,00% | 463,00 |
| 19.08.2026 | 79,38 | 79,82 | 78,48 | 79,08 | -0,55% | 273,00 |
| 18.08.2026 | 79,54 | 80,65 | 79,47 | 79,52 | -0,46% | 761,00 |
| 17.08.2026 | 79,47 | 80,02 | 78,97 | 79,89 | -0,51% | 295,00 |
| 14.08.2026 | 80,41 | 80,75 | 79,91 | 80,30 | -0,06% | 123,00 |
| 13.08.2026 | 80,35 | 80,62 | 80,02 | 80,35 | 0,25% | 165,00 |
| 12.08.2026 | 79,69 | 80,21 | 78,84 | 80,15 | 0,67% | 815,00 |
| 11.08.2026 | 79,17 | 79,83 | 78,88 | 79,62 | 0,73% | 125,00 |
| 10.08.2026 | 80,31 | 80,70 | 78,89 | 79,04 | -1,59% | 564,00 |
| 07.08.2026 | 80,62 | 81,01 | 79,34 | 80,32 | -0,10% | 165,00 |
| 06.08.2026 | 80,69 | 81,21 | 79,86 | 80,40 | -0,30% | 734,00 |
| 05.08.2026 | 80,99 | 81,26 | 79,59 | 80,64 | -0,35% | 756,00 |
| 04.08.2026 | 80,93 | 80,95 | 79,23 | 80,92 | 0,14% | 1.324,00 |
| 03.08.2026 | 82,21 | 82,73 | 80,53 | 80,81 | -1,50% | 1.073,00 |
| 31.07.2026 | 82,20 | 82,75 | 81,36 | 82,04 | 0,32% | 155,00 |
| 30.07.2026 | 85,17 | 85,92 | 81,30 | 81,78 | -2,32% | 305,00 |
| 29.07.2026 | 84,82 | 85,68 | 83,63 | 83,72 | -1,78% | 280,00 |
| 28.07.2026 | 84,94 | 86,86 | 84,87 | 85,24 | 0,52% | 117,00 |
| 27.07.2026 | 85,69 | 86,23 | 84,70 | 84,80 | -0,90% | 443,00 |
| 24.07.2026 | 84,83 | 86,08 | 84,80 | 85,57 | 0,99% | 185,00 |
| 23.07.2026 | 83,03 | 85,00 | 82,99 | 84,73 | 0,94% | 122,00 |
| 22.07.2026 | 82,18 | 84,00 | 82,12 | 83,94 | 2,02% | 108,00 |
| 21.07.2026 | 82,74 | 82,96 | 81,72 | 82,28 | -0,88% | 63,00 |
| 20.07.2026 | 83,27 | 84,41 | 82,79 | 83,01 | -0,52% | 693,00 |
| 17.07.2026 | 83,84 | 86,00 | 83,24 | 83,44 | -0,17% | 132,00 |
| 16.07.2026 | 82,50 | 83,92 | 82,20 | 83,58 | 1,27% | 226,00 |
| 15.07.2026 | 84,06 | 84,38 | 82,46 | 82,53 | -1,87% | 288,00 |
| 14.07.2026 | 84,71 | 84,94 | 83,80 | 84,10 | -1,18% | 260,00 |
| 13.07.2026 | 83,61 | 85,12 | 83,00 | 85,10 | 1,50% | 1.514,00 |
| 10.07.2026 | 83,14 | 83,99 | 83,04 | 83,84 | 0,77% | 320,00 |
| 09.07.2026 | 84,42 | 84,61 | 83,11 | 83,20 | -1,43% | 499,00 |
| 08.07.2026 | 85,11 | 85,64 | 84,29 | 84,41 | -1,23% | 457,00 |
| 07.07.2026 | 83,83 | 86,78 | 83,82 | 85,46 | 1,76% | 397,00 |
| 06.07.2026 | 85,91 | 86,80 | 83,80 | 83,98 | -2,01% | 913,00 |
| 03.07.2026 | 85,72 | 85,73 | 85,40 | 85,70 | 0,23% | 30,00 |
| 02.07.2026 | 83,54 | 85,54 | 83,20 | 85,50 | 2,16% | 455,00 |
| 01.07.2026 | 83,82 | 85,78 | 83,56 | 83,69 | -0,10% | 3.386,00 |
| 30.06.2026 | 85,03 | 85,08 | 83,64 | 83,77 | -0,92% | 208,00 |
| 29.06.2026 | 85,70 | 85,90 | 84,47 | 84,55 | -0,47% | 1.286,00 |
| 26.06.2026 | 84,01 | 85,62 | 83,00 | 84,95 | 0,72% | 1.339,00 |
| 25.06.2026 | 84,30 | 85,18 | 83,68 | 84,34 | 1,18% | 894,00 |
| 24.06.2026 | 83,60 | 84,14 | 83,18 | 83,36 | -0,19% | 1.358,00 |
| 23.06.2026 | 82,48 | 83,57 | 81,43 | 83,52 | 1,69% | 1.022,00 |
| 22.06.2026 | 81,43 | 82,32 | 81,22 | 82,13 | 1,48% | 1.967,00 |
| 19.06.2026 | 81,27 | 81,50 | 80,82 | 80,93 | -0,52% | 322,00 |
| 18.06.2026 | 80,63 | 82,12 | 79,80 | 81,35 | 1,01% | 818,00 |
| 17.06.2026 | 81,30 | 81,39 | 80,22 | 80,54 | -0,92% | 245,00 |
| 16.06.2026 | 80,97 | 82,09 | 80,68 | 81,29 | 0,26% | 30,00 |
| 15.06.2026 | 80,00 | 81,67 | 79,74 | 81,08 | 0,25% | 700,00 |
| 12.06.2026 | 80,67 | 81,79 | 80,51 | 80,88 | -0,52% | 1.325,00 |
| 11.06.2026 | 81,61 | 82,44 | 81,28 | 81,30 | -0,47% | 1.424,00 |
| 10.06.2026 | 80,37 | 81,78 | 79,64 | 81,68 | 1,72% | 622,00 |
| 09.06.2026 | 79,20 | 80,91 | 78,66 | 80,30 | 1,40% | 365,00 |
| 08.06.2026 | 80,21 | 80,98 | 78,81 | 79,19 | -1,58% | 764,00 |
| 05.06.2026 | 78,67 | 81,20 | 78,56 | 80,46 | 2,17% | 519,00 |
| 04.06.2026 | 77,80 | 78,91 | 77,36 | 78,75 | -0,32% | 185,00 |
| 03.06.2026 | 77,28 | 80,00 | 77,28 | 79,00 | 1,67% | 3.342,00 |
| 02.06.2026 | 76,40 | 77,82 | 76,10 | 77,70 | 1,20% | 1.369,00 |
| 01.06.2026 | 78,51 | 79,36 | 76,78 | 76,78 | -2,51% | 1.349,00 |
| 29.05.2026 | 79,53 | 79,78 | 78,42 | 78,76 | -1,01% | 376,00 |
| 28.05.2026 | 80,79 | 81,05 | 79,34 | 79,56 | -1,29% | 635,00 |
| 27.05.2026 | 80,82 | 81,24 | 80,28 | 80,60 | -0,54% | 289,00 |
| 26.05.2026 | 81,14 | 81,86 | 80,68 | 81,04 | -0,23% | 511,00 |
| 25.05.2026 | 81,88 | 82,12 | 80,94 | 81,23 | -0,50% | 881,00 |
| 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 |