71,940€
0,22%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 71,91 | 72,90 | 71,78 | 72,07 | 0,39% | 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 |
| 01.09.2025 | 78,78 | 79,21 | 78,50 | 78,94 | 0,02% | 51,00 |
| 29.08.2025 | 79,02 | 79,40 | 78,81 | 78,93 | -0,07% | 220,00 |
| 28.08.2025 | 80,12 | 80,24 | 78,82 | 78,98 | -1,53% | 108,00 |
| 27.08.2025 | 80,15 | 80,64 | 79,88 | 80,21 | 0,26% | 75,00 |
| 26.08.2025 | 80,00 | 80,18 | 79,33 | 80,00 | -0,37% | 83,00 |
| 25.08.2025 | 80,71 | 80,99 | 79,83 | 80,30 | -0,42% | 680,00 |
| 22.08.2025 | 81,65 | 82,19 | 80,28 | 80,64 | -0,99% | 116,00 |
| 21.08.2025 | 81,53 | 81,88 | 81,23 | 81,45 | -0,01% | 199,00 |
| 20.08.2025 | 80,79 | 82,04 | 80,70 | 81,46 | 0,73% | 100,00 |
| 19.08.2025 | 79,59 | 80,87 | 79,14 | 80,87 | 1,62% | 380,00 |
| 18.08.2025 | 79,80 | 80,75 | 79,53 | 79,58 | -0,98% | 631,00 |
| 15.08.2025 | 80,86 | 81,02 | 80,10 | 80,37 | -0,67% | 148,00 |
| 14.08.2025 | 80,94 | 81,23 | 80,54 | 80,92 | -0,18% | 361,00 |
| 13.08.2025 | 80,42 | 81,06 | 79,92 | 81,06 | 0,71% | 342,00 |
| 12.08.2025 | 81,40 | 81,54 | 79,86 | 80,49 | -1,24% | 80,00 |
| 11.08.2025 | 81,17 | 81,87 | 81,16 | 81,50 | 0,15% | 111,00 |
| 08.08.2025 | 81,92 | 82,20 | 81,05 | 81,37 | -0,50% | 49,00 |
| 07.08.2025 | 81,24 | 82,21 | 81,15 | 81,78 | 0,70% | 34,00 |
| 06.08.2025 | 81,68 | 82,10 | 81,17 | 81,22 | -0,37% | - |
| 05.08.2025 | 83,23 | 83,56 | 81,22 | 81,52 | -1,77% | 172,00 |
| 04.08.2025 | 82,22 | 83,13 | 81,92 | 82,99 | 1,08% | 119,00 |
| 01.08.2025 | 82,56 | 82,83 | 81,24 | 82,10 | -0,58% | 164,00 |
| 31.07.2025 | 82,64 | 84,01 | 81,40 | 82,58 | -0,73% | 27,00 |
| 30.07.2025 | 82,48 | 83,48 | 82,31 | 83,18 | 0,94% | 124,00 |
| 29.07.2025 | 81,56 | 82,51 | 81,37 | 82,41 | 1,27% | 144,00 |
| 28.07.2025 | 81,49 | 83,15 | 80,89 | 81,37 | 0,17% | 2.651,00 |
| 25.07.2025 | 80,92 | 81,53 | 80,59 | 81,24 | 0,58% | 73,00 |