74,240€
-0,89%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 74,26 | 74,40 | 73,49 | 74,19 | -0,96% | 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 |
| 23.12.2025 | 72,59 | 73,44 | 72,59 | 73,44 | 0,04% | 698,00 |
| 22.12.2025 | 73,41 | 73,41 | 73,41 | 73,41 | -0,80% | 100,00 |
| 19.12.2025 | 74,11 | 74,11 | 74,00 | 74,00 | -0,26% | 410,00 |
| 18.12.2025 | 73,99 | 74,50 | 73,99 | 74,19 | 0,76% | 1.401,00 |
| 17.12.2025 | 72,94 | 73,63 | 72,94 | 73,63 | 1,21% | 145,00 |
| 16.12.2025 | 72,15 | 72,75 | 72,15 | 72,75 | 0,48% | 690,00 |
| 15.12.2025 | 72,40 | 72,40 | 72,40 | 72,40 | 0,60% | 453,00 |
| 12.12.2025 | 72,05 | 72,46 | 71,97 | 71,97 | 0,26% | 431,00 |
| 11.12.2025 | 71,78 | 71,78 | 71,78 | 71,78 | -1,58% | - |
| 10.12.2025 | 73,30 | 73,30 | 72,67 | 72,93 | -0,99% | 802,00 |
| 09.12.2025 | 73,26 | 73,66 | 73,26 | 73,66 | -0,45% | 200,00 |
| 08.12.2025 | 73,99 | 73,99 | 73,99 | 73,99 | -0,96% | - |
| 05.12.2025 | 74,71 | 74,71 | 74,71 | 74,71 | -0,77% | - |
| 04.12.2025 | 75,29 | 75,29 | 75,29 | 75,29 | -1,19% | - |
| 03.12.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -0,30% | - |
| 02.12.2025 | 76,43 | 76,43 | 76,43 | 76,43 | -2,62% | - |
| 01.12.2025 | 78,49 | 78,49 | 78,49 | 78,49 | 1,11% | - |
| 28.11.2025 | 77,63 | 77,63 | 77,63 | 77,63 | 0,03% | - |
| 27.11.2025 | 77,56 | 78,10 | 77,56 | 77,61 | 0,99% | 465,00 |
| 26.11.2025 | 76,85 | 76,85 | 76,85 | 76,85 | -0,95% | - |
| 25.11.2025 | 77,24 | 77,59 | 77,24 | 77,59 | 0,44% | 5,00 |
| 24.11.2025 | 77,25 | 77,25 | 77,25 | 77,25 | 0,81% | - |
| 21.11.2025 | 76,63 | 76,63 | 76,63 | 76,63 | -0,65% | - |
| 20.11.2025 | 77,13 | 77,13 | 77,13 | 77,13 | -1,54% | - |
| 19.11.2025 | 78,05 | 78,56 | 78,05 | 78,34 | 0,64% | 745,00 |
| 18.11.2025 | 77,84 | 77,84 | 77,84 | 77,84 | 0,91% | - |
| 17.11.2025 | 77,26 | 77,48 | 77,14 | 77,14 | -1,39% | 1.100,00 |
| 14.11.2025 | 78,23 | 78,23 | 78,23 | 78,23 | -1,32% | - |
| 13.11.2025 | 79,28 | 79,28 | 79,28 | 79,28 | 1,03% | - |
| 12.11.2025 | 78,47 | 78,47 | 78,47 | 78,47 | 0,14% | - |
| 11.11.2025 | 78,30 | 78,36 | 78,30 | 78,36 | -0,66% | 75,00 |
| 10.11.2025 | 78,88 | 78,88 | 78,88 | 78,88 | 0,03% | - |
| 07.11.2025 | 78,59 | 78,86 | 78,59 | 78,86 | -0,66% | 76,00 |
| 06.11.2025 | 79,08 | 79,38 | 79,08 | 79,38 | -1,32% | 155,00 |
| 05.11.2025 | 80,44 | 80,44 | 80,44 | 80,44 | -0,15% | - |
| 04.11.2025 | 80,56 | 80,56 | 80,56 | 80,56 | -0,82% | - |
| 03.11.2025 | 81,23 | 81,23 | 81,23 | 81,23 | -0,95% | - |
| 31.10.2025 | 82,01 | 82,01 | 82,01 | 82,01 | 2,10% | - |
| 30.10.2025 | 80,21 | 80,32 | 80,21 | 80,32 | 0,40% | 120,00 |
| 29.10.2025 | 80,52 | 80,84 | 80,00 | 80,00 | -0,74% | 330,00 |
| 28.10.2025 | 81,87 | 81,87 | 80,60 | 80,60 | -2,03% | 46,00 |
| 27.10.2025 | 82,18 | 82,39 | 82,18 | 82,27 | -0,47% | 346,00 |
| 24.10.2025 | 82,65 | 83,42 | 82,65 | 82,66 | -1,51% | 1.005,00 |
| 23.10.2025 | 83,93 | 83,93 | 83,93 | 83,93 | -0,52% | - |
| 22.10.2025 | 83,26 | 84,37 | 83,26 | 84,37 | 0,70% | 44,00 |
| 21.10.2025 | 83,78 | 83,78 | 83,78 | 83,78 | 0,29% | - |
| 20.10.2025 | 83,81 | 84,08 | 83,54 | 83,54 | -0,16% | 171,00 |
| 17.10.2025 | 83,67 | 83,67 | 83,67 | 83,67 | -2,47% | - |
| 16.10.2025 | 85,25 | 85,79 | 85,25 | 85,79 | -0,33% | 188,00 |
| 15.10.2025 | 85,70 | 86,07 | 85,70 | 86,07 | 1,97% | 11,00 |
| 14.10.2025 | 84,41 | 84,41 | 84,41 | 84,41 | -0,30% | - |
| 13.10.2025 | 84,53 | 84,66 | 84,53 | 84,66 | 2,28% | 115,00 |
| 10.10.2025 | 82,77 | 82,77 | 82,77 | 82,77 | 0,32% | - |
| 09.10.2025 | 82,51 | 82,51 | 82,51 | 82,51 | -0,27% | - |
| 08.10.2025 | 82,73 | 82,73 | 82,73 | 82,73 | 2,00% | - |
| 07.10.2025 | 81,11 | 81,11 | 81,11 | 81,11 | 0,82% | - |
| 06.10.2025 | 80,45 | 80,45 | 80,45 | 80,45 | 0,73% | - |
| 03.10.2025 | 79,87 | 79,87 | 79,87 | 79,87 | -1,18% | - |
| 02.10.2025 | 80,49 | 80,82 | 80,49 | 80,82 | 0,19% | 38,00 |
| 01.10.2025 | 80,20 | 80,67 | 80,20 | 80,67 | 1,00% | 150,00 |
| 30.09.2025 | 79,87 | 79,87 | 79,87 | 79,87 | -0,42% | - |
| 29.09.2025 | 80,21 | 80,21 | 80,21 | 80,21 | 0,17% | - |
| 26.09.2025 | 80,07 | 80,07 | 80,07 | 80,07 | -0,10% | - |
| 25.09.2025 | 80,15 | 80,15 | 80,15 | 80,15 | 1,26% | - |
| 24.09.2025 | 79,15 | 79,15 | 79,15 | 79,15 | 1,03% | - |
| 23.09.2025 | 78,04 | 78,34 | 78,04 | 78,34 | 1,02% | 190,00 |
| 22.09.2025 | 78,35 | 78,35 | 77,55 | 77,55 | 0,15% | 57,00 |
| 19.09.2025 | 77,43 | 77,43 | 77,43 | 77,43 | -0,14% | - |
| 18.09.2025 | 77,54 | 77,54 | 77,54 | 77,54 | 0,95% | - |
| 17.09.2025 | 76,81 | 76,81 | 76,81 | 76,81 | -2,04% | - |
| 16.09.2025 | 78,16 | 78,41 | 78,16 | 78,41 | -0,71% | 15,00 |
| 15.09.2025 | 78,43 | 78,97 | 78,43 | 78,97 | 0,64% | 30,00 |
| 12.09.2025 | 78,30 | 78,47 | 78,30 | 78,47 | 0,62% | 150,00 |
| 11.09.2025 | 78,32 | 78,58 | 77,79 | 77,99 | 0,65% | - |
| 10.09.2025 | 77,49 | 77,49 | 77,49 | 77,49 | 0,14% | - |
| 09.09.2025 | 77,16 | 77,58 | 76,88 | 77,39 | 0,00% | 304,00 |
| 08.09.2025 | 78,52 | 78,78 | 77,35 | 77,39 | -1,43% | 20,00 |
| 05.09.2025 | 78,51 | 78,51 | 78,51 | 78,51 | 0,42% | - |
| 04.09.2025 | 78,18 | 78,18 | 78,18 | 78,18 | -1,10% | - |
| 03.09.2025 | 79,05 | 79,05 | 79,05 | 79,05 | -0,52% | - |