82,180€
0,49%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 82,20 | 82,20 | 82,12 | 82,13 | 0,43% | - |
| 30.07.2026 | 85,17 | 85,92 | 81,30 | 81,78 | -2,32% | 305,00 |
| 29.07.2026 | 84,82 | 85,68 | 83,63 | 83,72 | -1,78% | 280,00 |
| 28.07.2026 | 84,94 | 86,86 | 84,87 | 85,24 | 0,52% | 117,00 |
| 27.07.2026 | 85,69 | 86,23 | 84,70 | 84,80 | -0,90% | 443,00 |
| 24.07.2026 | 84,83 | 86,08 | 84,80 | 85,57 | 0,99% | 185,00 |
| 23.07.2026 | 83,03 | 85,00 | 82,99 | 84,73 | 0,94% | 122,00 |
| 22.07.2026 | 82,18 | 84,00 | 82,12 | 83,94 | 2,02% | 108,00 |
| 21.07.2026 | 82,74 | 82,96 | 81,72 | 82,28 | -0,88% | 63,00 |
| 20.07.2026 | 83,27 | 84,41 | 82,79 | 83,01 | -0,52% | 693,00 |
| 17.07.2026 | 83,84 | 86,00 | 83,24 | 83,44 | -0,17% | 132,00 |
| 16.07.2026 | 82,50 | 83,92 | 82,20 | 83,58 | 1,27% | 226,00 |
| 15.07.2026 | 84,06 | 84,38 | 82,46 | 82,53 | -1,87% | 288,00 |
| 14.07.2026 | 84,71 | 84,94 | 83,80 | 84,10 | -1,18% | 260,00 |
| 13.07.2026 | 83,61 | 85,12 | 83,00 | 85,10 | 1,50% | 1.514,00 |
| 10.07.2026 | 83,14 | 83,99 | 83,04 | 83,84 | 0,77% | 320,00 |
| 09.07.2026 | 84,42 | 84,61 | 83,11 | 83,20 | -1,43% | 499,00 |
| 08.07.2026 | 85,11 | 85,64 | 84,29 | 84,41 | -1,23% | 457,00 |
| 07.07.2026 | 83,83 | 86,78 | 83,82 | 85,46 | 1,76% | 397,00 |
| 06.07.2026 | 85,91 | 86,80 | 83,80 | 83,98 | -2,01% | 913,00 |
| 03.07.2026 | 85,72 | 85,73 | 85,40 | 85,70 | 0,23% | 30,00 |
| 02.07.2026 | 83,54 | 85,54 | 83,20 | 85,50 | 2,16% | 455,00 |
| 01.07.2026 | 83,82 | 85,78 | 83,56 | 83,69 | -0,10% | 3.386,00 |
| 30.06.2026 | 85,03 | 85,08 | 83,64 | 83,77 | -0,92% | 208,00 |
| 29.06.2026 | 85,70 | 85,90 | 84,47 | 84,55 | -0,47% | 1.286,00 |
| 26.06.2026 | 84,01 | 85,62 | 83,00 | 84,95 | 0,72% | 1.339,00 |
| 25.06.2026 | 84,30 | 85,18 | 83,68 | 84,34 | 1,18% | 894,00 |
| 24.06.2026 | 83,60 | 84,14 | 83,18 | 83,36 | -0,19% | 1.358,00 |
| 23.06.2026 | 82,48 | 83,57 | 81,43 | 83,52 | 1,69% | 1.022,00 |
| 22.06.2026 | 81,43 | 82,32 | 81,22 | 82,13 | 1,48% | 1.967,00 |
| 19.06.2026 | 81,27 | 81,50 | 80,82 | 80,93 | -0,52% | 322,00 |
| 18.06.2026 | 80,63 | 82,12 | 79,80 | 81,35 | 1,01% | 818,00 |
| 17.06.2026 | 81,30 | 81,39 | 80,22 | 80,54 | -0,92% | 245,00 |
| 16.06.2026 | 80,97 | 82,09 | 80,68 | 81,29 | 0,26% | 30,00 |
| 15.06.2026 | 80,00 | 81,67 | 79,74 | 81,08 | 0,25% | 700,00 |
| 12.06.2026 | 80,67 | 81,79 | 80,51 | 80,88 | -0,52% | 1.325,00 |
| 11.06.2026 | 81,61 | 82,44 | 81,28 | 81,30 | -0,47% | 1.424,00 |
| 10.06.2026 | 80,37 | 81,78 | 79,64 | 81,68 | 1,72% | 622,00 |
| 09.06.2026 | 79,20 | 80,91 | 78,66 | 80,30 | 1,40% | 365,00 |
| 08.06.2026 | 80,21 | 80,98 | 78,81 | 79,19 | -1,58% | 764,00 |
| 05.06.2026 | 78,67 | 81,20 | 78,56 | 80,46 | 2,17% | 519,00 |
| 04.06.2026 | 77,80 | 78,91 | 77,36 | 78,75 | -0,32% | 185,00 |
| 03.06.2026 | 77,28 | 80,00 | 77,28 | 79,00 | 1,67% | 3.342,00 |
| 02.06.2026 | 76,40 | 77,82 | 76,10 | 77,70 | 1,20% | 1.369,00 |
| 01.06.2026 | 78,51 | 79,36 | 76,78 | 76,78 | -2,51% | 1.349,00 |
| 29.05.2026 | 79,53 | 79,78 | 78,42 | 78,76 | -1,01% | 376,00 |
| 28.05.2026 | 80,79 | 81,05 | 79,34 | 79,56 | -1,29% | 635,00 |
| 27.05.2026 | 80,82 | 81,24 | 80,28 | 80,60 | -0,54% | 289,00 |
| 26.05.2026 | 81,14 | 81,86 | 80,68 | 81,04 | -0,23% | 511,00 |
| 25.05.2026 | 81,88 | 82,12 | 80,94 | 81,23 | -0,50% | 881,00 |
| 22.05.2026 | 81,27 | 81,84 | 80,82 | 81,64 | 0,86% | 503,00 |
| 21.05.2026 | 80,56 | 81,42 | 80,36 | 80,94 | 0,21% | 90,00 |
| 20.05.2026 | 81,24 | 81,60 | 80,48 | 80,77 | -0,70% | 678,00 |
| 19.05.2026 | 80,39 | 81,80 | 80,18 | 81,34 | 1,17% | 562,00 |
| 18.05.2026 | 78,70 | 80,44 | 78,52 | 80,40 | 0,94% | 752,00 |
| 15.05.2026 | 81,40 | 81,61 | 79,56 | 79,65 | -0,38% | 1.174,00 |
| 14.05.2026 | 79,61 | 80,18 | 79,14 | 79,95 | 0,69% | 171,00 |
| 13.05.2026 | 80,17 | 80,44 | 78,72 | 79,40 | -0,39% | 690,00 |
| 12.05.2026 | 79,42 | 80,08 | 78,83 | 79,71 | 0,71% | 1.160,00 |
| 11.05.2026 | 78,17 | 79,41 | 78,02 | 79,15 | 1,32% | 1.318,00 |
| 08.05.2026 | 78,80 | 79,16 | 77,81 | 78,12 | -0,48% | 793,00 |
| 07.05.2026 | 79,78 | 79,96 | 78,27 | 78,50 | -1,70% | 1.213,00 |
| 06.05.2026 | 82,24 | 82,24 | 79,58 | 79,86 | -3,31% | 1.060,00 |
| 05.05.2026 | 82,28 | 82,90 | 81,80 | 82,59 | 0,99% | 3.437,00 |
| 04.05.2026 | 82,48 | 83,03 | 81,56 | 81,78 | -0,58% | 1.221,00 |
| 30.04.2026 | 80,18 | 82,36 | 79,54 | 82,26 | 2,44% | 1.979,00 |
| 29.04.2026 | 80,79 | 81,59 | 79,89 | 80,30 | -0,27% | 1.082,00 |
| 28.04.2026 | 81,00 | 81,80 | 80,32 | 80,52 | 0,49% | 4.247,00 |
| 27.04.2026 | 79,90 | 80,55 | 79,72 | 80,13 | 0,40% | 995,00 |
| 24.04.2026 | 80,48 | 82,15 | 79,42 | 79,81 | -0,63% | 2.020,00 |
| 23.04.2026 | 78,33 | 80,32 | 78,33 | 80,32 | 2,36% | 1.651,00 |
| 22.04.2026 | 78,50 | 79,31 | 78,24 | 78,47 | -0,28% | 1.284,00 |
| 21.04.2026 | 79,49 | 80,60 | 78,50 | 78,69 | -0,66% | 2.036,00 |
| 20.04.2026 | 81,00 | 82,20 | 79,20 | 79,21 | -1,39% | 3.423,00 |
| 17.04.2026 | 80,79 | 81,80 | 78,88 | 80,33 | -0,09% | 4.100,00 |
| 16.04.2026 | 80,28 | 80,94 | 79,74 | 80,40 | 0,16% | 1.513,00 |
| 15.04.2026 | 81,61 | 82,12 | 80,21 | 80,27 | -1,41% | 3.613,00 |
| 14.04.2026 | 81,51 | 82,11 | 80,28 | 81,42 | -0,15% | 3.089,00 |
| 13.04.2026 | 83,44 | 84,50 | 81,42 | 81,54 | -1,49% | 5.623,00 |
| 10.04.2026 | 83,47 | 83,94 | 82,58 | 82,77 | -0,78% | 3.482,00 |
| 09.04.2026 | 83,28 | 84,18 | 82,86 | 83,42 | 0,43% | 144,00 |
| 08.04.2026 | 83,90 | 84,16 | 81,45 | 83,06 | -1,04% | 2.513,00 |
| 07.04.2026 | 84,06 | 84,66 | 83,38 | 83,93 | -0,57% | 547,00 |
| 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 |