82,640€
1,45%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2025 | 81,05 | 82,07 | 80,69 | 81,66 | 0,95% | 484,00 |
| 31.01.2025 | 81,84 | 82,29 | 80,12 | 80,89 | -0,88% | 194,00 |
| 30.01.2025 | 79,60 | 81,76 | 79,27 | 81,61 | 2,51% | 581,00 |
| 29.01.2025 | 80,02 | 81,20 | 79,43 | 79,61 | -0,75% | 183,00 |
| 28.01.2025 | 82,71 | 83,12 | 80,08 | 80,21 | -2,81% | 60,00 |
| 27.01.2025 | 79,40 | 82,60 | 78,81 | 82,53 | 3,73% | 88,00 |
| 24.01.2025 | 78,65 | 79,92 | 78,15 | 79,56 | 0,81% | 122,00 |
| 23.01.2025 | 79,27 | 79,70 | 78,81 | 78,92 | -0,42% | 140,00 |
| 22.01.2025 | 80,91 | 81,49 | 79,19 | 79,25 | -2,53% | 687,00 |
| 21.01.2025 | 80,47 | 82,17 | 80,47 | 81,31 | 1,09% | 2.018,00 |
| 20.01.2025 | 81,67 | 81,67 | 80,34 | 80,44 | -1,49% | 702,00 |
| 17.01.2025 | 81,60 | 82,11 | 81,12 | 81,65 | 0,29% | 105,00 |
| 16.01.2025 | 80,09 | 81,46 | 79,56 | 81,41 | 1,79% | 364,00 |
| 15.01.2025 | 79,73 | 80,55 | 79,40 | 79,98 | 0,29% | 232,00 |
| 14.01.2025 | 79,93 | 80,15 | 79,13 | 79,75 | -0,42% | 139,00 |
| 13.01.2025 | 79,54 | 80,42 | 78,90 | 80,09 | 0,95% | 136,00 |
| 10.01.2025 | 80,65 | 80,97 | 79,28 | 79,34 | -1,48% | 715,00 |
| 09.01.2025 | 80,54 | 80,82 | 80,25 | 80,53 | 0,14% | 93,00 |
| 08.01.2025 | 78,42 | 80,43 | 78,30 | 80,42 | 2,66% | 519,00 |
| 07.01.2025 | 77,83 | 79,19 | 77,08 | 78,34 | 0,62% | 345,00 |
| 06.01.2025 | 79,81 | 79,89 | 77,47 | 77,85 | -2,53% | 287,00 |
| 03.01.2025 | 79,96 | 80,73 | 79,46 | 79,87 | -0,14% | 382,00 |
| 02.01.2025 | 79,50 | 80,54 | 79,22 | 79,98 | 0,66% | 343,00 |
| 30.12.2024 | 79,60 | 80,00 | 79,22 | 79,46 | -0,38% | 129,00 |
| 27.12.2024 | 79,55 | 79,90 | 78,86 | 79,76 | -0,01% | 562,00 |
| 23.12.2024 | 79,23 | 80,50 | 78,91 | 79,77 | 0,36% | 30.221,00 |
| 20.12.2024 | 78,82 | 79,61 | 78,23 | 79,48 | 0,79% | 465,00 |
| 19.12.2024 | 78,52 | 79,84 | 75,75 | 78,85 | 0,19% | 2.327,00 |
| 18.12.2024 | 79,32 | 79,76 | 78,70 | 78,70 | -0,84% | 376,00 |
| 17.12.2024 | 77,88 | 79,48 | 77,46 | 79,37 | 1,72% | 1.786,00 |
| 16.12.2024 | 79,01 | 79,53 | 77,87 | 78,03 | -1,50% | 1.038,00 |
| 13.12.2024 | 79,69 | 79,79 | 78,87 | 79,22 | -0,47% | 89,00 |
| 12.12.2024 | 79,13 | 80,29 | 78,99 | 79,60 | 0,36% | 2.000,00 |
| 11.12.2024 | 80,17 | 80,74 | 79,10 | 79,31 | -1,09% | 725,00 |
| 10.12.2024 | 79,84 | 80,44 | 79,09 | 80,18 | 0,38% | 595,00 |
| 09.12.2024 | 80,13 | 80,66 | 79,33 | 79,88 | -0,44% | 438,00 |
| 06.12.2024 | 81,53 | 81,87 | 80,04 | 80,23 | -1,47% | 1.030,00 |
| 05.12.2024 | 81,64 | 82,25 | 81,15 | 81,42 | -0,18% | 1.263,00 |
| 04.12.2024 | 82,06 | 82,58 | 81,33 | 81,57 | -0,67% | 177,00 |
| 03.12.2024 | 83,65 | 83,97 | 82,10 | 82,12 | -1,74% | 148,00 |
| 02.12.2024 | 84,63 | 85,17 | 83,48 | 83,58 | -0,84% | 403,00 |
| 29.11.2024 | 85,25 | 85,46 | 84,21 | 84,28 | -1,35% | 516,00 |
| 28.11.2024 | 85,13 | 85,81 | 85,06 | 85,44 | 0,64% | 191,00 |
| 27.11.2024 | 85,25 | 85,49 | 84,65 | 84,90 | -0,35% | 70,00 |
| 26.11.2024 | 84,43 | 85,22 | 83,57 | 85,19 | 1,34% | 23,00 |
| 25.11.2024 | 83,81 | 84,37 | 83,26 | 84,07 | -0,12% | 340,00 |
| 22.11.2024 | 84,22 | 85,27 | 84,04 | 84,17 | 0,08% | 1.229,00 |
| 21.11.2024 | 83,39 | 84,32 | 83,00 | 84,11 | 0,89% | 508,00 |
| 20.11.2024 | 83,49 | 84,09 | 83,19 | 83,36 | 0,02% | 392,00 |
| 19.11.2024 | 83,13 | 83,75 | 82,37 | 83,34 | 0,29% | 311,00 |
| 18.11.2024 | 82,77 | 83,42 | 82,26 | 83,10 | -0,46% | 38,00 |
| 15.11.2024 | 82,07 | 83,49 | 81,77 | 83,49 | 1,34% | 468,00 |
| 14.11.2024 | 83,02 | 83,68 | 82,33 | 82,39 | -0,60% | 161,00 |
| 13.11.2024 | 82,53 | 83,13 | 82,20 | 82,89 | 0,40% | 195,00 |
| 12.11.2024 | 83,06 | 83,45 | 82,48 | 82,56 | -0,45% | 362,00 |
| 11.11.2024 | 82,76 | 83,96 | 82,76 | 82,93 | 0,30% | 729,00 |
| 08.11.2024 | 80,67 | 82,88 | 80,33 | 82,69 | 2,73% | 653,00 |
| 07.11.2024 | 81,44 | 81,59 | 79,98 | 80,49 | -1,12% | 412,00 |
| 06.11.2024 | 83,37 | 84,24 | 81,25 | 81,40 | 0,23% | 933,00 |
| 05.11.2024 | 81,06 | 81,26 | 80,48 | 81,21 | 0,25% | 10,00 |
| 04.11.2024 | 81,28 | 81,81 | 80,44 | 81,01 | -0,87% | 153,00 |
| 01.11.2024 | 83,77 | 84,22 | 81,47 | 81,73 | -2,40% | 204,00 |
| 31.10.2024 | 81,30 | 85,08 | 81,27 | 83,74 | 2,87% | 198,00 |
| 30.10.2024 | 82,89 | 83,43 | 81,40 | 81,40 | -1,92% | 603,00 |
| 29.10.2024 | 84,87 | 85,14 | 82,74 | 82,99 | -2,20% | 621,00 |
| 28.10.2024 | 85,56 | 85,68 | 84,80 | 84,86 | -0,28% | 194,00 |
| 25.10.2024 | 86,47 | 86,88 | 85,05 | 85,09 | -1,64% | 46,00 |
| 24.10.2024 | 87,18 | 87,49 | 86,21 | 86,51 | -0,80% | 187,00 |
| 23.10.2024 | 86,04 | 87,31 | 85,85 | 87,20 | 1,11% | 399,00 |
| 22.10.2024 | 85,65 | 86,31 | 84,85 | 86,25 | 0,61% | 102,00 |
| 21.10.2024 | 85,76 | 86,38 | 85,43 | 85,72 | -0,20% | 107,00 |
| 18.10.2024 | 85,47 | 86,12 | 84,74 | 85,89 | 0,25% | 213,00 |