81,660€
1,42%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 80,78 | 80,78 | 80,78 | 80,78 | 0,32% | - |
| 21.05.2026 | 80,80 | 81,24 | 80,52 | 80,52 | -1,61% | 390,00 |
| 20.05.2026 | 81,00 | 81,84 | 81,00 | 81,84 | 2,02% | 60,00 |
| 19.05.2026 | 80,22 | 80,22 | 80,22 | 80,22 | 0,85% | - |
| 18.05.2026 | 78,72 | 79,54 | 78,72 | 79,54 | -0,45% | 125,00 |
| 15.05.2026 | 80,32 | 80,32 | 79,90 | 79,90 | 0,99% | 100,00 |
| 14.05.2026 | 79,12 | 79,12 | 79,12 | 79,12 | -0,38% | - |
| 13.05.2026 | 79,42 | 79,42 | 79,42 | 79,42 | 0,13% | - |
| 12.05.2026 | 78,90 | 79,58 | 78,90 | 79,32 | 1,04% | 1.200,00 |
| 11.05.2026 | 77,92 | 78,50 | 77,92 | 78,50 | -0,38% | 80,00 |
| 08.05.2026 | 78,48 | 78,80 | 78,32 | 78,80 | -1,23% | 215,00 |
| 07.05.2026 | 79,32 | 79,78 | 79,32 | 79,78 | -2,30% | 10,00 |
| 06.05.2026 | 81,68 | 81,68 | 81,66 | 81,66 | -0,32% | 36,00 |
| 05.05.2026 | 81,92 | 81,92 | 81,92 | 81,92 | -1,18% | - |
| 04.05.2026 | 82,20 | 82,90 | 82,20 | 82,90 | 2,75% | 281,00 |
| 30.04.2026 | 80,68 | 80,68 | 80,68 | 80,68 | 0,22% | 30,00 |
| 29.04.2026 | 80,42 | 80,92 | 80,42 | 80,50 | -0,42% | 232,00 |
| 28.04.2026 | 80,02 | 80,84 | 80,02 | 80,84 | 1,30% | 180,00 |
| 27.04.2026 | 79,48 | 79,80 | 79,48 | 79,80 | 0,10% | 501,00 |
| 24.04.2026 | 80,12 | 80,92 | 79,50 | 79,72 | 0,40% | 180,00 |
| 23.04.2026 | 78,22 | 79,40 | 78,22 | 79,40 | 1,09% | 156,00 |
| 22.04.2026 | 78,24 | 78,54 | 78,24 | 78,54 | -0,30% | 100,00 |
| 21.04.2026 | 79,06 | 79,86 | 78,78 | 78,78 | -2,19% | 170,00 |
| 20.04.2026 | 81,20 | 81,20 | 80,46 | 80,54 | 1,95% | 1.023,00 |
| 17.04.2026 | 80,80 | 81,22 | 79,00 | 79,00 | -1,25% | 1.250,00 |
| 16.04.2026 | 80,00 | 80,42 | 80,00 | 80,00 | -1,94% | 110,00 |
| 15.04.2026 | 81,18 | 82,04 | 81,18 | 81,58 | 0,39% | 310,00 |
| 14.04.2026 | 81,06 | 81,76 | 80,78 | 81,26 | -0,49% | 1.744,00 |
| 13.04.2026 | 82,88 | 83,72 | 81,66 | 81,66 | -2,23% | 598,00 |
| 10.04.2026 | 83,02 | 83,60 | 83,02 | 83,52 | 0,58% | 163,00 |
| 09.04.2026 | 83,04 | 83,04 | 83,04 | 83,04 | 0,14% | - |
| 08.04.2026 | 82,92 | 82,92 | 82,92 | 82,92 | -1,00% | - |
| 07.04.2026 | 83,76 | 83,76 | 83,76 | 83,76 | 0,53% | - |
| 02.04.2026 | 83,32 | 83,32 | 83,32 | 83,32 | -0,45% | - |
| 01.04.2026 | 83,14 | 83,70 | 83,14 | 83,70 | -0,90% | 373,00 |
| 31.03.2026 | 84,46 | 84,46 | 84,46 | 84,46 | 2,15% | - |
| 30.03.2026 | 82,68 | 82,68 | 82,68 | 82,68 | 0,32% | - |
| 27.03.2026 | 82,42 | 82,42 | 82,42 | 82,42 | 1,12% | - |
| 26.03.2026 | 81,51 | 81,51 | 81,51 | 81,51 | 0,77% | - |
| 25.03.2026 | 80,89 | 80,89 | 80,89 | 80,89 | 0,36% | - |
| 24.03.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -0,05% | - |
| 23.03.2026 | 80,64 | 80,64 | 80,64 | 80,64 | -3,30% | - |
| 20.03.2026 | 83,04 | 83,39 | 83,04 | 83,39 | 0,49% | 175,00 |
| 19.03.2026 | 83,89 | 83,89 | 82,98 | 82,98 | -2,08% | 330,00 |
| 18.03.2026 | 84,74 | 84,74 | 84,74 | 84,74 | -1,51% | - |
| 17.03.2026 | 86,04 | 86,04 | 86,04 | 86,04 | 0,58% | - |
| 16.03.2026 | 85,54 | 85,54 | 85,54 | 85,54 | 0,64% | - |
| 13.03.2026 | 85,00 | 85,00 | 85,00 | 85,00 | 1,49% | - |
| 12.03.2026 | 83,09 | 83,75 | 83,09 | 83,75 | 0,64% | 400,00 |
| 11.03.2026 | 82,50 | 83,22 | 82,50 | 83,22 | -0,98% | 100,00 |
| 10.03.2026 | 84,04 | 84,04 | 84,04 | 84,04 | 0,32% | 60,00 |
| 09.03.2026 | 83,52 | 83,77 | 83,52 | 83,77 | -0,52% | 238,00 |
| 06.03.2026 | 83,24 | 84,21 | 83,24 | 84,21 | -0,19% | 5,00 |
| 05.03.2026 | 83,74 | 84,37 | 83,74 | 84,37 | 1,55% | 10,00 |
| 04.03.2026 | 83,08 | 83,08 | 83,08 | 83,08 | 0,33% | - |
| 03.03.2026 | 82,81 | 82,81 | 82,81 | 82,81 | 0,13% | - |
| 02.03.2026 | 82,80 | 83,49 | 82,70 | 82,70 | 1,10% | 759,00 |
| 27.02.2026 | 81,43 | 81,80 | 81,43 | 81,80 | 1,14% | 20,00 |
| 26.02.2026 | 80,88 | 80,88 | 80,88 | 80,88 | 0,01% | - |
| 25.02.2026 | 80,87 | 80,87 | 80,87 | 80,87 | 0,45% | - |
| 24.02.2026 | 80,51 | 80,51 | 80,51 | 80,51 | -0,27% | - |
| 23.02.2026 | 79,47 | 80,81 | 79,47 | 80,73 | 0,37% | 370,00 |
| 20.02.2026 | 80,43 | 80,43 | 80,43 | 80,43 | 4,54% | - |
| 19.02.2026 | 76,94 | 76,94 | 76,94 | 76,94 | -0,50% | - |
| 18.02.2026 | 77,37 | 77,94 | 77,33 | 77,33 | -0,94% | 1.155,00 |
| 17.02.2026 | 79,59 | 80,45 | 78,06 | 78,06 | -3,50% | 609,00 |
| 16.02.2026 | 79,97 | 80,89 | 79,97 | 80,89 | 3,16% | 123,00 |
| 13.02.2026 | 77,66 | 78,41 | 77,66 | 78,41 | 0,20% | 49,00 |
| 12.02.2026 | 76,23 | 78,25 | 76,23 | 78,25 | 2,99% | 20,00 |
| 11.02.2026 | 76,12 | 76,12 | 75,98 | 75,98 | 0,82% | 90,00 |
| 10.02.2026 | 74,68 | 75,37 | 74,68 | 75,36 | -0,53% | 677,00 |
| 09.02.2026 | 75,76 | 75,76 | 75,76 | 75,76 | -1,53% | - |
| 06.02.2026 | 76,94 | 76,94 | 76,94 | 76,94 | 0,85% | - |
| 05.02.2026 | 76,29 | 76,29 | 76,29 | 76,29 | 0,49% | - |
| 04.02.2026 | 75,92 | 75,92 | 75,92 | 75,92 | 1,36% | - |
| 03.02.2026 | 74,39 | 74,96 | 74,39 | 74,90 | -1,20% | 570,00 |
| 02.02.2026 | 74,88 | 75,81 | 74,88 | 75,81 | 1,80% | 486,00 |
| 30.01.2026 | 74,47 | 74,47 | 74,47 | 74,47 | 1,02% | - |
| 29.01.2026 | 73,40 | 73,72 | 73,40 | 73,72 | -0,54% | 25,00 |
| 28.01.2026 | 73,80 | 74,48 | 73,80 | 74,12 | 0,31% | 50,00 |
| 27.01.2026 | 74,00 | 74,10 | 73,89 | 73,89 | -1,36% | 314,00 |
| 26.01.2026 | 73,68 | 74,91 | 73,68 | 74,91 | 1,02% | 250,00 |
| 23.01.2026 | 74,24 | 74,69 | 74,15 | 74,15 | -1,13% | 491,00 |
| 22.01.2026 | 76,00 | 76,55 | 75,00 | 75,00 | -1,37% | 160,00 |
| 21.01.2026 | 75,62 | 76,04 | 75,62 | 76,04 | 0,36% | 33,00 |
| 20.01.2026 | 76,57 | 77,36 | 75,43 | 75,77 | -2,60% | 1.102,00 |
| 19.01.2026 | 78,44 | 78,44 | 77,79 | 77,79 | 1,29% | 360,00 |
| 16.01.2026 | 76,22 | 76,80 | 76,22 | 76,80 | 1,05% | 305,00 |
| 15.01.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 1,60% | - |
| 14.01.2026 | 74,80 | 74,80 | 74,80 | 74,80 | 0,13% | - |
| 13.01.2026 | 74,28 | 74,70 | 74,28 | 74,70 | -0,27% | 90,00 |
| 12.01.2026 | 74,59 | 74,90 | 74,59 | 74,90 | -0,41% | 35,00 |
| 09.01.2026 | 74,89 | 75,21 | 74,89 | 75,21 | 2,20% | 150,00 |
| 08.01.2026 | 73,59 | 73,59 | 73,59 | 73,59 | -1,50% | - |
| 07.01.2026 | 74,74 | 75,35 | 74,71 | 74,71 | 0,85% | 455,00 |
| 06.01.2026 | 73,72 | 74,08 | 73,72 | 74,08 | 1,33% | 420,00 |
| 05.01.2026 | 74,30 | 74,30 | 73,04 | 73,11 | -1,96% | 682,00 |
| 02.01.2026 | 75,16 | 75,16 | 74,57 | 74,57 | -0,31% | 336,00 |
| 30.12.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 0,19% | 15,00 |
| 29.12.2025 | 73,84 | 74,66 | 73,84 | 74,66 | 1,66% | 14,00 |