84,465€
0,94%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 83,48 | 84,86 | 83,47 | 84,41 | 0,79% | 3.326,00 |
| 01.04.2026 | 83,54 | 84,09 | 82,81 | 83,75 | 0,23% | 865,00 |
| 31.03.2026 | 85,05 | 85,45 | 82,69 | 83,56 | -1,29% | 277,00 |
| 30.03.2026 | 83,12 | 85,22 | 83,12 | 84,65 | 1,94% | 974,00 |
| 27.03.2026 | 82,89 | 83,87 | 82,50 | 83,04 | 0,41% | 203,00 |
| 26.03.2026 | 81,69 | 82,87 | 81,51 | 82,70 | 0,99% | 499,00 |
| 25.03.2026 | 81,45 | 82,14 | 81,03 | 81,89 | 0,57% | 128,00 |
| 24.03.2026 | 80,90 | 82,09 | 80,59 | 81,43 | 0,85% | 574,00 |
| 23.03.2026 | 80,62 | 81,80 | 80,28 | 80,74 | -0,51% | 924,00 |
| 20.03.2026 | 83,19 | 83,52 | 81,10 | 81,15 | -2,43% | 496,00 |
| 19.03.2026 | 84,12 | 84,43 | 82,78 | 83,17 | -1,46% | 676,00 |
| 18.03.2026 | 85,51 | 85,85 | 84,10 | 84,40 | -1,29% | 464,00 |
| 17.03.2026 | 86,05 | 86,44 | 85,33 | 85,50 | -0,10% | 438,00 |
| 16.03.2026 | 86,13 | 86,28 | 85,18 | 85,59 | -0,37% | 1.493,00 |
| 13.03.2026 | 85,13 | 86,63 | 84,87 | 85,90 | 1,02% | 686,00 |
| 12.03.2026 | 83,30 | 85,76 | 83,15 | 85,04 | 2,24% | 622,00 |
| 11.03.2026 | 82,89 | 83,28 | 82,46 | 83,18 | 0,41% | 256,00 |
| 10.03.2026 | 83,79 | 83,96 | 82,50 | 82,84 | -1,07% | 242,00 |
| 09.03.2026 | 83,76 | 84,29 | 82,50 | 83,73 | -0,48% | 634,00 |
| 06.03.2026 | 83,80 | 84,29 | 82,79 | 84,14 | 0,47% | 520,00 |
| 05.03.2026 | 84,09 | 84,36 | 82,87 | 83,74 | -0,24% | 357,00 |
| 04.03.2026 | 83,12 | 84,33 | 83,09 | 83,94 | 0,22% | 762,00 |
| 03.03.2026 | 82,97 | 84,14 | 82,55 | 83,76 | 0,40% | 118,00 |
| 02.03.2026 | 82,90 | 84,00 | 82,71 | 83,43 | 1,15% | 1.536,00 |
| 27.02.2026 | 81,48 | 82,90 | 81,17 | 82,48 | 0,81% | 448,00 |
| 26.02.2026 | 81,12 | 82,04 | 81,06 | 81,82 | 0,66% | 512,00 |
| 25.02.2026 | 81,24 | 81,50 | 79,81 | 81,28 | -0,04% | 684,00 |
| 24.02.2026 | 80,92 | 81,47 | 79,96 | 81,31 | 0,81% | 543,00 |
| 23.02.2026 | 79,47 | 81,30 | 79,47 | 80,66 | 0,95% | 3.781,00 |
| 20.02.2026 | 80,98 | 83,10 | 79,54 | 79,90 | -1,09% | 1.404,00 |
| 19.02.2026 | 77,23 | 82,00 | 77,00 | 80,78 | 4,57% | 1.406,00 |
| 18.02.2026 | 77,74 | 78,11 | 76,99 | 77,25 | -0,84% | 1.151,00 |
| 17.02.2026 | 80,12 | 80,57 | 77,71 | 77,90 | -3,51% | 2.677,00 |
| 16.02.2026 | 80,50 | 82,00 | 80,50 | 80,74 | 1,41% | 1.792,00 |
| 13.02.2026 | 77,99 | 79,83 | 77,92 | 79,61 | 1,97% | 1.812,00 |
| 12.02.2026 | 76,72 | 78,21 | 76,33 | 78,07 | 2,00% | 887,00 |
| 11.02.2026 | 76,23 | 76,83 | 75,93 | 76,54 | 0,03% | 481,00 |
| 10.02.2026 | 75,05 | 76,82 | 74,87 | 76,52 | 2,04% | 181,00 |
| 09.02.2026 | 76,03 | 76,33 | 74,68 | 74,99 | -1,59% | 658,00 |
| 06.02.2026 | 77,40 | 77,76 | 75,57 | 76,21 | -1,34% | 351,00 |
| 05.02.2026 | 76,65 | 77,72 | 76,28 | 77,24 | 1,02% | 1.341,00 |
| 04.02.2026 | 76,27 | 77,36 | 75,96 | 76,46 | 0,26% | 488,00 |
| 03.02.2026 | 74,75 | 76,34 | 74,51 | 76,26 | 1,77% | 1.341,00 |
| 02.02.2026 | 74,97 | 76,07 | 74,57 | 74,94 | -0,52% | 2.074,00 |
| 30.01.2026 | 74,52 | 75,49 | 74,24 | 75,33 | 1,39% | 2.040,00 |
| 29.01.2026 | 73,77 | 74,97 | 73,71 | 74,29 | 0,25% | 571,00 |
| 28.01.2026 | 74,22 | 74,81 | 73,52 | 74,11 | 0,33% | 1.402,00 |
| 27.01.2026 | 74,34 | 74,62 | 73,52 | 73,86 | -0,81% | 1.061,00 |
| 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 |