74,095€
-0,49%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 74,34 | 74,62 | 73,52 | 74,09 | -0,50% | 1.035,00 |
| 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 | -0,26% | 2.639,00 |
| 29.12.2025 | 74,34 | 74,97 | 74,06 | 74,46 | 1,23% | 3.680,00 |
| 23.12.2025 | 73,01 | 73,65 | 72,62 | 73,55 | 0,85% | 752,00 |
| 22.12.2025 | 73,16 | 73,35 | 72,16 | 72,93 | -0,53% | 1.645,00 |
| 19.12.2025 | 74,46 | 74,82 | 73,16 | 73,32 | -1,36% | 993,00 |
| 18.12.2025 | 74,25 | 74,66 | 74,05 | 74,33 | -0,23% | 562,00 |
| 17.12.2025 | 73,25 | 74,54 | 73,04 | 74,50 | 2,21% | 1.255,00 |
| 16.12.2025 | 72,29 | 73,01 | 72,19 | 72,89 | -0,19% | 3.063,00 |
| 15.12.2025 | 72,46 | 73,11 | 71,91 | 73,03 | 1,67% | 3.137,00 |
| 12.12.2025 | 72,45 | 72,85 | 71,76 | 71,83 | -0,30% | 4.148,00 |
| 11.12.2025 | 71,91 | 72,90 | 71,76 | 72,04 | 0,36% | 4.596,00 |
| 10.12.2025 | 73,49 | 73,60 | 71,75 | 71,79 | -2,56% | 1.223,00 |
| 09.12.2025 | 73,50 | 74,17 | 73,43 | 73,67 | 0,18% | 18,00 |
| 08.12.2025 | 74,18 | 74,48 | 73,47 | 73,54 | -1,04% | 522,00 |
| 05.12.2025 | 74,99 | 75,60 | 74,25 | 74,31 | -0,79% | 271,00 |
| 04.12.2025 | 75,52 | 75,96 | 74,62 | 74,90 | -0,74% | 368,00 |
| 03.12.2025 | 76,54 | 77,45 | 74,61 | 75,46 | -1,57% | 454,00 |
| 02.12.2025 | 76,62 | 76,94 | 76,07 | 76,66 | -0,05% | 381,00 |
| 01.12.2025 | 78,51 | 78,63 | 76,55 | 76,70 | -2,36% | 1.036,00 |
| 28.11.2025 | 78,01 | 78,63 | 77,83 | 78,55 | 0,91% | 140,00 |
| 27.11.2025 | 77,83 | 77,96 | 77,82 | 77,84 | 0,05% | - |
| 26.11.2025 | 77,24 | 77,90 | 77,17 | 77,80 | 0,98% | 304,00 |
| 25.11.2025 | 77,37 | 77,37 | 76,55 | 77,05 | -0,43% | 141,00 |
| 24.11.2025 | 77,62 | 77,92 | 76,58 | 77,38 | -0,55% | 241,00 |
| 21.11.2025 | 76,83 | 78,27 | 76,69 | 77,81 | 1,20% | 171,00 |
| 20.11.2025 | 77,44 | 77,54 | 76,66 | 76,88 | -0,61% | - |
| 19.11.2025 | 78,24 | 78,55 | 77,24 | 77,36 | -1,40% | 56,00 |
| 18.11.2025 | 77,85 | 78,88 | 77,80 | 78,46 | 0,75% | 111,00 |
| 17.11.2025 | 77,75 | 78,45 | 77,40 | 77,87 | -0,38% | 625,00 |
| 14.11.2025 | 78,31 | 78,96 | 77,76 | 78,17 | -0,74% | 260,00 |
| 13.11.2025 | 79,41 | 79,51 | 78,73 | 78,75 | -0,79% | 1.164,00 |
| 12.11.2025 | 78,82 | 79,65 | 78,40 | 79,38 | 0,95% | 2.111,00 |
| 11.11.2025 | 78,50 | 78,88 | 78,05 | 78,63 | 0,15% | 1.548,00 |
| 10.11.2025 | 79,39 | 79,43 | 77,91 | 78,51 | -0,49% | 1.071,00 |
| 07.11.2025 | 78,88 | 79,42 | 78,52 | 78,90 | 0,04% | 796,00 |
| 06.11.2025 | 79,41 | 79,82 | 78,58 | 78,86 | -1,13% | 433,00 |
| 05.11.2025 | 80,68 | 80,71 | 79,08 | 79,76 | -1,19% | 205,00 |
| 04.11.2025 | 80,46 | 81,73 | 80,36 | 80,72 | -1,02% | 285,00 |
| 03.11.2025 | 81,53 | 82,10 | 79,92 | 81,56 | -0,31% | 518,00 |
| 31.10.2025 | 82,16 | 82,23 | 81,17 | 81,81 | -0,12% | 326,00 |
| 30.10.2025 | 80,48 | 82,49 | 80,18 | 81,91 | 1,56% | 523,00 |
| 29.10.2025 | 80,96 | 81,00 | 79,73 | 80,65 | 0,06% | 590,00 |
| 28.10.2025 | 81,80 | 82,12 | 80,01 | 80,60 | -1,74% | 430,00 |
| 27.10.2025 | 82,78 | 82,87 | 81,45 | 82,03 | -0,57% | 359,00 |
| 24.10.2025 | 82,97 | 83,38 | 82,44 | 82,50 | -0,31% | 633,00 |
| 23.10.2025 | 84,12 | 84,66 | 82,74 | 82,76 | -1,46% | 671,00 |
| 22.10.2025 | 83,61 | 84,47 | 83,18 | 83,99 | 0,78% | 323,00 |
| 21.10.2025 | 83,99 | 84,74 | 83,17 | 83,34 | -0,71% | 539,00 |
| 20.10.2025 | 84,23 | 84,57 | 83,38 | 83,94 | 0,06% | 1.308,00 |
| 17.10.2025 | 83,67 | 84,80 | 83,44 | 83,89 | -0,65% | 146,00 |
| 16.10.2025 | 85,57 | 86,43 | 84,38 | 84,44 | -1,26% | 767,00 |
| 15.10.2025 | 86,02 | 86,47 | 85,22 | 85,52 | -0,23% | 1.766,00 |
| 14.10.2025 | 84,39 | 86,09 | 84,37 | 85,72 | 1,08% | 1.046,00 |
| 13.10.2025 | 85,16 | 85,99 | 83,80 | 84,80 | 0,31% | 765,00 |
| 10.10.2025 | 83,03 | 84,71 | 82,80 | 84,54 | 1,73% | 719,00 |
| 09.10.2025 | 82,62 | 83,46 | 82,62 | 83,10 | 0,45% | 69,00 |
| 08.10.2025 | 83,04 | 83,39 | 82,14 | 82,72 | 0,08% | 218,00 |
| 07.10.2025 | 81,45 | 82,89 | 81,30 | 82,65 | 1,47% | 103,00 |
| 06.10.2025 | 80,77 | 81,61 | 80,73 | 81,45 | 1,07% | 327,00 |
| 03.10.2025 | 80,22 | 80,87 | 79,57 | 80,59 | 0,76% | 439,00 |
| 02.10.2025 | 80,84 | 80,91 | 79,80 | 79,98 | -0,94% | 243,00 |
| 01.10.2025 | 80,41 | 81,18 | 80,06 | 80,74 | -0,19% | 743,00 |
| 30.09.2025 | 80,01 | 80,92 | 79,63 | 80,89 | 1,05% | 76,00 |
| 29.09.2025 | 80,75 | 80,92 | 79,68 | 80,05 | -0,66% | 84,00 |
| 26.09.2025 | 80,24 | 80,98 | 80,03 | 80,59 | 0,25% | 30,00 |
| 25.09.2025 | 80,30 | 81,23 | 80,17 | 80,39 | -0,01% | 49,00 |
| 24.09.2025 | 79,46 | 80,45 | 79,31 | 80,39 | 1,39% | 112,00 |
| 23.09.2025 | 78,31 | 79,31 | 78,12 | 79,29 | 1,07% | 347,00 |
| 22.09.2025 | 78,22 | 78,46 | 77,80 | 78,45 | -0,05% | 53,00 |
| 19.09.2025 | 77,73 | 78,54 | 76,90 | 78,49 | 0,87% | 4,00 |
| 18.09.2025 | 77,85 | 77,97 | 77,08 | 77,81 | 0,52% | - |
| 17.09.2025 | 77,06 | 77,68 | 76,91 | 77,41 | 0,48% | 88,00 |
| 16.09.2025 | 78,34 | 78,34 | 77,03 | 77,04 | -1,81% | 59,00 |
| 15.09.2025 | 78,69 | 78,97 | 77,92 | 78,46 | -0,16% | 64,00 |
| 12.09.2025 | 78,58 | 78,87 | 78,24 | 78,59 | 0,25% | 50,00 |
| 11.09.2025 | 78,33 | 78,65 | 77,80 | 78,39 | 0,42% | 227,00 |
| 10.09.2025 | 77,99 | 78,28 | 77,27 | 78,07 | 0,16% | 142,00 |
| 09.09.2025 | 77,17 | 78,17 | 77,01 | 77,94 | 0,61% | 1.186,00 |
| 08.09.2025 | 78,34 | 78,76 | 77,40 | 77,47 | -1,11% | 300,00 |
| 05.09.2025 | 78,78 | 78,92 | 77,91 | 78,34 | -0,64% | 88,00 |
| 04.09.2025 | 78,68 | 79,33 | 78,40 | 78,84 | 0,31% | 8,00 |
| 03.09.2025 | 79,16 | 79,34 | 78,09 | 78,60 | -0,56% | 2,00 |
| 02.09.2025 | 78,86 | 79,61 | 78,73 | 79,04 | 0,13% | 82,00 |