85,640€
1,46%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.09.2025 | 78,64 | 79,46 | 78,64 | 79,46 | 1,21% | 20,00 |
| 01.09.2025 | 78,51 | 78,51 | 78,51 | 78,51 | -0,63% | - |
| 29.08.2025 | 78,77 | 79,36 | 78,77 | 79,01 | -0,42% | 520,00 |
| 28.08.2025 | 79,85 | 79,85 | 79,34 | 79,34 | -0,64% | 150,00 |
| 27.08.2025 | 79,85 | 79,85 | 79,85 | 79,85 | -0,01% | - |
| 26.08.2025 | 79,86 | 79,86 | 79,86 | 79,86 | -0,70% | - |
| 25.08.2025 | 80,42 | 80,42 | 80,42 | 80,42 | -1,70% | - |
| 22.08.2025 | 81,36 | 81,81 | 81,35 | 81,81 | 0,57% | 152,00 |
| 21.08.2025 | 81,24 | 81,35 | 81,24 | 81,35 | 0,94% | 10,00 |
| 20.08.2025 | 80,59 | 80,59 | 80,59 | 80,59 | 1,07% | - |
| 19.08.2025 | 79,33 | 79,74 | 79,33 | 79,74 | -0,70% | 370,00 |
| 18.08.2025 | 79,49 | 80,30 | 79,49 | 80,30 | -0,41% | 383,00 |
| 15.08.2025 | 80,57 | 80,63 | 80,57 | 80,63 | -0,92% | 20,00 |
| 14.08.2025 | 80,71 | 81,38 | 80,71 | 81,38 | 1,55% | 49,00 |
| 13.08.2025 | 80,14 | 80,14 | 80,14 | 80,14 | -1,27% | - |
| 12.08.2025 | 81,17 | 81,17 | 81,17 | 81,17 | 0,30% | - |
| 11.08.2025 | 80,93 | 80,93 | 80,93 | 80,93 | -1,68% | - |
| 08.08.2025 | 81,64 | 82,31 | 81,64 | 82,31 | 0,80% | 290,00 |
| 07.08.2025 | 80,86 | 81,66 | 80,86 | 81,66 | 0,54% | 156,00 |
| 06.08.2025 | 81,22 | 81,22 | 81,22 | 81,22 | -1,81% | - |
| 05.08.2025 | 82,86 | 82,86 | 82,72 | 82,72 | 0,42% | 2,00 |
| 04.08.2025 | 82,37 | 82,37 | 82,37 | 82,37 | 0,00% | 1,00 |
| 01.08.2025 | 82,37 | 82,37 | 82,37 | 82,37 | -0,17% | - |
| 31.07.2025 | 82,75 | 82,75 | 82,51 | 82,51 | 0,46% | 1.000,00 |
| 30.07.2025 | 82,13 | 82,13 | 82,13 | 82,13 | 1,11% | - |
| 29.07.2025 | 81,23 | 81,23 | 81,23 | 81,23 | 0,17% | - |
| 28.07.2025 | 81,09 | 81,09 | 81,09 | 81,09 | 0,63% | - |
| 25.07.2025 | 80,58 | 80,58 | 80,58 | 80,58 | -0,15% | - |
| 24.07.2025 | 80,54 | 80,70 | 80,54 | 80,70 | -1,19% | 62,00 |
| 23.07.2025 | 81,37 | 81,67 | 81,37 | 81,67 | 1,01% | 25,00 |
| 22.07.2025 | 80,85 | 80,85 | 80,85 | 80,85 | -0,43% | - |
| 21.07.2025 | 80,63 | 81,20 | 80,63 | 81,20 | 1,39% | 140,00 |
| 18.07.2025 | 80,09 | 80,09 | 80,09 | 80,09 | -0,17% | - |
| 17.07.2025 | 80,11 | 80,23 | 80,11 | 80,23 | 1,19% | 12,00 |
| 16.07.2025 | 79,29 | 79,29 | 79,29 | 79,29 | 0,29% | - |
| 15.07.2025 | 79,06 | 79,06 | 79,06 | 79,06 | -0,13% | - |
| 14.07.2025 | 79,16 | 79,16 | 79,16 | 79,16 | -0,26% | - |
| 11.07.2025 | 78,89 | 79,37 | 78,89 | 79,37 | 1,78% | 250,00 |
| 10.07.2025 | 77,98 | 77,98 | 77,98 | 77,98 | 0,58% | - |
| 09.07.2025 | 77,63 | 77,63 | 77,53 | 77,53 | -0,35% | 195,00 |
| 08.07.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 0,34% | - |
| 07.07.2025 | 77,54 | 77,54 | 77,54 | 77,54 | 0,21% | - |
| 04.07.2025 | 77,47 | 77,47 | 77,38 | 77,38 | 0,53% | 280,00 |
| 03.07.2025 | 76,97 | 76,97 | 76,97 | 76,97 | -1,77% | - |
| 02.07.2025 | 78,04 | 78,36 | 78,04 | 78,36 | 0,98% | 100,00 |
| 01.07.2025 | 77,64 | 77,64 | 77,60 | 77,60 | 0,41% | 1.100,00 |
| 30.06.2025 | 77,28 | 77,28 | 77,28 | 77,28 | 0,31% | - |
| 27.06.2025 | 77,04 | 77,04 | 77,04 | 77,04 | -0,12% | - |
| 26.06.2025 | 77,13 | 77,13 | 77,13 | 77,13 | -1,09% | - |
| 25.06.2025 | 77,98 | 77,98 | 77,98 | 77,98 | 0,14% | - |
| 24.06.2025 | 77,87 | 77,87 | 77,87 | 77,87 | 0,79% | - |
| 23.06.2025 | 77,26 | 77,26 | 77,26 | 77,26 | 0,84% | - |
| 20.06.2025 | 76,62 | 76,62 | 76,62 | 76,62 | -0,61% | - |
| 19.06.2025 | 77,09 | 77,09 | 77,09 | 77,09 | 0,65% | - |
| 18.06.2025 | 76,59 | 76,59 | 76,59 | 76,59 | -0,85% | - |
| 17.06.2025 | 76,70 | 77,25 | 76,70 | 77,25 | -1,34% | 535,00 |
| 16.06.2025 | 78,44 | 78,44 | 78,30 | 78,30 | 0,32% | 13,00 |
| 13.06.2025 | 78,05 | 78,05 | 78,05 | 78,05 | -0,20% | - |
| 12.06.2025 | 77,46 | 78,21 | 77,31 | 78,21 | 0,39% | 15,00 |
| 11.06.2025 | 77,91 | 77,91 | 77,91 | 77,91 | 0,75% | - |
| 10.06.2025 | 77,33 | 77,33 | 77,33 | 77,33 | 0,40% | - |
| 09.06.2025 | 77,02 | 77,02 | 77,02 | 77,02 | -0,01% | - |
| 06.06.2025 | 77,03 | 77,03 | 77,03 | 77,03 | -0,16% | - |
| 05.06.2025 | 77,15 | 77,15 | 77,15 | 77,15 | -1,83% | - |
| 04.06.2025 | 78,59 | 78,59 | 78,59 | 78,59 | 0,15% | - |
| 03.06.2025 | 78,47 | 78,47 | 78,47 | 78,47 | 0,08% | - |
| 02.06.2025 | 78,74 | 78,74 | 78,41 | 78,41 | 0,01% | 380,00 |
| 30.05.2025 | 77,93 | 78,40 | 77,93 | 78,40 | -0,20% | 76,00 |
| 29.05.2025 | 78,56 | 78,56 | 78,56 | 78,56 | 0,58% | - |