77,200€
-0,40%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 77,44 | 77,71 | 76,41 | 77,14 | -0,48% | 631,00 |
| 25.06.2025 | 78,25 | 78,47 | 77,23 | 77,51 | -0,92% | 82,00 |
| 24.06.2025 | 78,41 | 78,58 | 78,03 | 78,23 | -0,09% | - |
| 23.06.2025 | 77,52 | 78,68 | 77,46 | 78,30 | 1,22% | 68,00 |
| 20.06.2025 | 76,83 | 78,07 | 76,63 | 77,36 | 0,74% | 213,00 |
| 19.06.2025 | 77,27 | 77,28 | 76,80 | 76,80 | -0,43% | 51,00 |
| 18.06.2025 | 76,92 | 77,33 | 76,00 | 77,13 | 0,18% | 1.344,00 |
| 17.06.2025 | 76,65 | 77,15 | 76,08 | 77,00 | 0,12% | 63,00 |
| 16.06.2025 | 78,28 | 78,44 | 76,76 | 76,90 | -1,57% | 52,00 |
| 13.06.2025 | 78,03 | 79,09 | 77,42 | 78,13 | 0,19% | 243,00 |
| 12.06.2025 | 77,58 | 78,57 | 76,66 | 77,98 | -0,12% | 162,00 |
| 11.06.2025 | 78,05 | 78,28 | 77,42 | 78,07 | -0,06% | 51,00 |
| 10.06.2025 | 77,55 | 78,37 | 77,25 | 78,12 | 0,87% | 363,00 |
| 09.06.2025 | 77,20 | 78,06 | 76,76 | 77,45 | 0,01% | 239,00 |
| 06.06.2025 | 77,41 | 78,05 | 76,97 | 77,44 | 0,36% | 18,00 |
| 05.06.2025 | 77,33 | 78,16 | 76,82 | 77,16 | -0,25% | 174,00 |
| 04.06.2025 | 78,85 | 79,12 | 77,34 | 77,35 | -1,91% | 798,00 |
| 03.06.2025 | 78,63 | 79,11 | 77,93 | 78,86 | 0,39% | 8,00 |
| 02.06.2025 | 78,89 | 78,90 | 77,85 | 78,56 | -0,81% | 109,00 |
| 30.05.2025 | 78,24 | 79,34 | 78,02 | 79,20 | 1,57% | 10,00 |
| 29.05.2025 | 79,10 | 79,10 | 76,98 | 77,97 | -0,17% | 72,00 |
| 28.05.2025 | 79,43 | 79,75 | 77,60 | 78,10 | -1,58% | 230,00 |
| 27.05.2025 | 79,11 | 79,63 | 78,88 | 79,36 | 0,27% | 25,00 |
| 26.05.2025 | 78,90 | 79,37 | 78,74 | 79,14 | 0,34% | 112,00 |
| 23.05.2025 | 78,87 | 79,25 | 77,74 | 78,87 | 0,19% | 317,00 |
| 22.05.2025 | 79,21 | 79,59 | 78,30 | 78,72 | -0,68% | 350,00 |
| 21.05.2025 | 79,99 | 80,25 | 78,80 | 79,26 | -1,53% | 210,00 |
| 20.05.2025 | 79,39 | 80,67 | 77,98 | 80,50 | 1,14% | 251,00 |
| 19.05.2025 | 78,31 | 79,70 | 77,23 | 79,59 | 0,03% | 249,00 |
| 16.05.2025 | 77,89 | 79,58 | 77,86 | 79,57 | 1,92% | 65,00 |
| 15.05.2025 | 75,83 | 78,15 | 75,47 | 78,07 | 2,69% | 233,00 |
| 14.05.2025 | 76,60 | 76,60 | 74,02 | 76,03 | -0,55% | 730,00 |
| 13.05.2025 | 79,04 | 79,39 | 76,45 | 76,45 | -3,36% | 322,00 |
| 12.05.2025 | 81,20 | 82,54 | 78,85 | 79,10 | -1,40% | 268,00 |
| 09.05.2025 | 80,47 | 80,54 | 79,93 | 80,22 | -0,29% | 319,00 |
| 08.05.2025 | 81,77 | 81,99 | 80,32 | 80,46 | -1,26% | 141,00 |
| 07.05.2025 | 80,47 | 81,69 | 80,08 | 81,48 | 1,52% | 70,00 |
| 06.05.2025 | 80,30 | 80,85 | 79,62 | 80,26 | -0,26% | 348,00 |
| 05.05.2025 | 80,20 | 80,77 | 79,47 | 80,47 | -0,02% | 308,00 |
| 02.05.2025 | 80,82 | 81,25 | 79,49 | 80,49 | -0,90% | 38,00 |
| 30.04.2025 | 80,23 | 81,36 | 79,59 | 81,22 | 0,98% | 330,00 |
| 29.04.2025 | 79,74 | 80,50 | 79,24 | 80,44 | 1,14% | 51,00 |
| 28.04.2025 | 79,29 | 80,13 | 79,04 | 79,53 | -0,10% | 214,00 |
| 25.04.2025 | 80,54 | 80,65 | 79,30 | 79,61 | -0,58% | 25,00 |
| 24.04.2025 | 80,25 | 80,36 | 79,36 | 80,08 | -0,65% | 41,00 |
| 23.04.2025 | 81,42 | 81,47 | 79,41 | 80,60 | 0,23% | 65,00 |
| 22.04.2025 | 78,14 | 80,51 | 78,13 | 80,41 | -0,29% | 3.529,00 |
| 17.04.2025 | 80,00 | 81,93 | 79,07 | 80,65 | 1,50% | 110,00 |
| 16.04.2025 | 79,69 | 80,66 | 79,24 | 79,46 | -1,46% | - |
| 15.04.2025 | 80,24 | 81,22 | 80,04 | 80,63 | 0,46% | 64,00 |
| 14.04.2025 | 79,13 | 80,72 | 78,91 | 80,26 | 1,39% | 100,00 |
| 11.04.2025 | 79,16 | 79,76 | 77,17 | 79,16 | -0,21% | 156,00 |
| 10.04.2025 | 80,14 | 80,33 | 77,72 | 79,33 | -1,24% | 54,00 |
| 09.04.2025 | 75,85 | 81,47 | 74,00 | 80,33 | 1,31% | 2.605,00 |
| 08.04.2025 | 80,19 | 81,28 | 78,65 | 79,29 | -0,75% | 156,00 |
| 07.04.2025 | 79,62 | 81,59 | 78,56 | 79,89 | -1,73% | 872,00 |
| 04.04.2025 | 83,39 | 84,72 | 80,74 | 81,30 | -3,06% | 558,00 |
| 03.04.2025 | 82,74 | 84,53 | 81,12 | 83,87 | -0,42% | - |
| 02.04.2025 | 85,03 | 85,37 | 83,57 | 84,22 | -0,98% | 36,00 |
| 01.04.2025 | 84,89 | 85,49 | 84,50 | 85,05 | -0,05% | 195,00 |
| 31.03.2025 | 84,10 | 85,92 | 83,76 | 85,09 | 1,11% | 380,00 |
| 28.03.2025 | 83,43 | 84,46 | 83,23 | 84,15 | 0,88% | 1.186,00 |
| 27.03.2025 | 82,65 | 83,68 | 82,45 | 83,42 | 0,71% | 235,00 |
| 26.03.2025 | 81,28 | 82,94 | 80,95 | 82,83 | 1,94% | 121,00 |
| 25.03.2025 | 82,34 | 82,46 | 80,87 | 81,25 | -1,23% | 509,00 |
| 24.03.2025 | 82,73 | 83,48 | 82,11 | 82,27 | -0,26% | 623,00 |
| 21.03.2025 | 83,07 | 83,62 | 81,99 | 82,48 | -0,49% | 1,00 |
| 20.03.2025 | 82,35 | 83,15 | 82,22 | 82,89 | 0,77% | 170,00 |
| 19.03.2025 | 82,76 | 83,10 | 82,01 | 82,26 | -0,10% | - |
| 18.03.2025 | 83,02 | 83,06 | 81,96 | 82,34 | -0,84% | 623,00 |
| 17.03.2025 | 82,83 | 83,77 | 82,43 | 83,04 | -0,07% | 447,00 |
| 14.03.2025 | 82,80 | 83,12 | 81,55 | 83,10 | 0,56% | 134,00 |
| 13.03.2025 | 81,54 | 82,89 | 81,23 | 82,63 | 1,44% | 179,00 |
| 12.03.2025 | 82,70 | 83,16 | 80,94 | 81,46 | -1,16% | 67,00 |
| 11.03.2025 | 85,64 | 85,67 | 82,38 | 82,41 | -3,93% | 382,00 |
| 10.03.2025 | 84,00 | 86,25 | 83,66 | 85,79 | 1,71% | 602,00 |
| 07.03.2025 | 82,03 | 84,73 | 81,40 | 84,35 | 2,59% | 201,00 |
| 06.03.2025 | 82,06 | 82,66 | 80,28 | 82,22 | 0,12% | 1.045,00 |
| 05.03.2025 | 84,79 | 84,80 | 81,88 | 82,12 | -3,12% | 427,00 |
| 04.03.2025 | 86,70 | 87,93 | 84,60 | 84,77 | -2,09% | 892,00 |
| 03.03.2025 | 86,30 | 86,71 | 85,22 | 86,58 | 0,05% | 541,00 |
| 28.02.2025 | 84,92 | 86,53 | 84,64 | 86,53 | 1,82% | 438,00 |
| 27.02.2025 | 84,82 | 85,41 | 84,41 | 84,99 | 0,46% | 97,00 |
| 26.02.2025 | 85,77 | 85,82 | 84,02 | 84,60 | -1,06% | 201,00 |
| 25.02.2025 | 84,76 | 85,62 | 84,45 | 85,51 | 0,59% | 1.798,00 |
| 24.02.2025 | 84,34 | 85,66 | 83,98 | 85,01 | 0,53% | 1.064,00 |
| 21.02.2025 | 83,70 | 85,05 | 83,18 | 84,56 | 1,15% | 415,00 |
| 20.02.2025 | 82,88 | 84,53 | 80,74 | 83,59 | 0,66% | 153,00 |
| 19.02.2025 | 82,17 | 83,06 | 81,83 | 83,05 | 1,12% | 200,00 |
| 18.02.2025 | 81,25 | 82,22 | 80,89 | 82,13 | 0,35% | 75,00 |
| 17.02.2025 | 81,78 | 82,21 | 81,62 | 81,84 | 0,20% | 325,00 |
| 14.02.2025 | 83,04 | 83,23 | 81,46 | 81,68 | -1,54% | 398,00 |
| 13.02.2025 | 83,30 | 83,66 | 82,75 | 82,96 | -0,65% | 124,00 |
| 12.02.2025 | 83,46 | 83,85 | 82,15 | 83,50 | 0,09% | 106,00 |
| 11.02.2025 | 82,87 | 83,47 | 81,60 | 83,42 | 0,72% | 677,00 |
| 10.02.2025 | 82,08 | 82,82 | 81,66 | 82,82 | 1,19% | 259,00 |
| 07.02.2025 | 80,73 | 81,96 | 80,10 | 81,85 | 1,58% | 117,00 |
| 06.02.2025 | 80,78 | 81,47 | 79,96 | 80,57 | 0,02% | 1.396,00 |
| 05.02.2025 | 80,10 | 80,87 | 79,86 | 80,55 | 0,59% | 404,00 |
| 04.02.2025 | 81,45 | 81,48 | 80,00 | 80,08 | -1,93% | - |