77,415€
-1,50%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 77,41 | 77,75 | 77,15 | 77,45 | -1,46% | - |
| 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% | - |
| 28.05.2025 | 79,23 | 79,23 | 78,11 | 78,11 | -0,85% | 76,00 |
| 27.05.2025 | 78,78 | 78,78 | 78,78 | 78,78 | 0,52% | - |
| 26.05.2025 | 78,37 | 78,37 | 78,37 | 78,37 | 0,17% | - |
| 23.05.2025 | 78,24 | 78,24 | 78,24 | 78,24 | -0,72% | - |
| 22.05.2025 | 78,81 | 78,81 | 78,81 | 78,81 | -1,44% | - |
| 21.05.2025 | 79,92 | 79,96 | 79,92 | 79,96 | 0,90% | 310,00 |
| 20.05.2025 | 79,25 | 79,25 | 79,25 | 79,25 | 1,19% | - |
| 19.05.2025 | 78,32 | 78,32 | 78,32 | 78,32 | 0,86% | - |
| 16.05.2025 | 77,65 | 77,65 | 77,65 | 77,65 | 2,90% | - |
| 15.05.2025 | 75,71 | 75,71 | 75,46 | 75,46 | -0,98% | 100,00 |
| 14.05.2025 | 76,21 | 76,21 | 76,21 | 76,21 | -3,21% | - |
| 13.05.2025 | 78,74 | 78,74 | 78,74 | 78,74 | -1,08% | - |
| 12.05.2025 | 80,59 | 80,59 | 79,60 | 79,60 | -0,65% | 200,00 |
| 09.05.2025 | 80,12 | 80,12 | 80,12 | 80,12 | -1,15% | - |
| 08.05.2025 | 81,22 | 81,22 | 81,05 | 81,05 | -0,72% | 190,00 |
| 07.05.2025 | 79,98 | 81,64 | 79,98 | 81,64 | 1,14% | 173,00 |
| 06.05.2025 | 80,19 | 80,72 | 80,19 | 80,72 | 0,81% | 1,00 |
| 05.05.2025 | 80,07 | 80,07 | 80,07 | 80,07 | -0,60% | - |
| 02.05.2025 | 80,55 | 80,55 | 80,55 | 80,55 | 0,62% | - |
| 30.04.2025 | 80,05 | 80,05 | 80,05 | 80,05 | 0,79% | - |
| 29.04.2025 | 79,42 | 79,42 | 79,42 | 79,42 | 0,21% | - |
| 28.04.2025 | 79,25 | 79,25 | 79,25 | 79,25 | -1,06% | - |
| 25.04.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 0,06% | - |
| 24.04.2025 | 80,05 | 80,05 | 80,05 | 80,05 | -1,03% | - |
| 23.04.2025 | 80,88 | 80,88 | 80,88 | 80,88 | 3,79% | - |
| 22.04.2025 | 77,93 | 77,93 | 77,93 | 77,93 | -1,86% | - |
| 17.04.2025 | 79,41 | 79,41 | 79,41 | 79,41 | -0,45% | - |
| 16.04.2025 | 79,77 | 79,77 | 79,77 | 79,77 | -0,34% | - |
| 15.04.2025 | 80,04 | 80,04 | 80,04 | 80,04 | 1,86% | - |
| 14.04.2025 | 78,58 | 78,58 | 78,58 | 78,58 | 0,00% | - |
| 11.04.2025 | 78,58 | 78,58 | 78,58 | 78,58 | -2,29% | - |
| 10.04.2025 | 79,62 | 80,42 | 79,62 | 80,42 | 3,50% | 38,00 |
| 09.04.2025 | 76,56 | 77,98 | 76,56 | 77,70 | -2,57% | 921,00 |
| 08.04.2025 | 79,75 | 79,75 | 79,75 | 79,75 | -0,89% | - |
| 07.04.2025 | 80,15 | 80,60 | 79,80 | 80,47 | -3,23% | 427,00 |
| 04.04.2025 | 83,20 | 84,51 | 83,16 | 83,16 | 0,52% | 1.342,00 |
| 03.04.2025 | 82,73 | 82,73 | 82,73 | 82,73 | -1,36% | - |
| 02.04.2025 | 84,82 | 84,82 | 83,87 | 83,87 | -1,06% | 156,00 |
| 01.04.2025 | 84,77 | 84,77 | 84,77 | 84,77 | 1,12% | - |
| 31.03.2025 | 83,83 | 83,83 | 83,83 | 83,83 | -0,65% | - |
| 28.03.2025 | 83,23 | 84,38 | 83,23 | 84,38 | 2,37% | 1,00 |
| 27.03.2025 | 82,43 | 82,43 | 82,43 | 82,43 | 1,60% | - |
| 26.03.2025 | 81,13 | 81,13 | 81,13 | 81,13 | 0,01% | - |
| 25.03.2025 | 82,07 | 82,07 | 81,12 | 81,12 | -1,29% | 120,00 |
| 24.03.2025 | 82,18 | 82,18 | 82,18 | 82,18 | -0,57% | - |
| 21.03.2025 | 82,80 | 82,80 | 82,65 | 82,65 | -0,59% | 140,00 |
| 20.03.2025 | 82,03 | 83,14 | 82,03 | 83,14 | 0,89% | 13,00 |
| 19.03.2025 | 82,41 | 82,41 | 82,41 | 82,41 | -0,11% | - |
| 18.03.2025 | 82,68 | 82,68 | 82,50 | 82,50 | -0,40% | 165,00 |
| 17.03.2025 | 82,83 | 82,83 | 82,83 | 82,83 | 0,10% | - |
| 14.03.2025 | 82,50 | 82,75 | 82,50 | 82,75 | 1,81% | 22,00 |
| 13.03.2025 | 81,28 | 81,28 | 81,28 | 81,28 | -2,24% | - |
| 12.03.2025 | 82,50 | 83,14 | 82,50 | 83,14 | -2,58% | 310,00 |
| 11.03.2025 | 85,34 | 85,34 | 85,34 | 85,34 | -0,39% | - |
| 10.03.2025 | 84,00 | 85,67 | 84,00 | 85,67 | 4,18% | 34,00 |
| 07.03.2025 | 82,23 | 82,23 | 82,23 | 82,23 | 0,59% | 85,00 |
| 06.03.2025 | 81,75 | 81,75 | 81,75 | 81,75 | -0,86% | 40,00 |
| 05.03.2025 | 84,20 | 84,20 | 82,46 | 82,46 | -3,95% | 18,00 |
| 04.03.2025 | 86,33 | 86,33 | 85,85 | 85,85 | -0,20% | 20,00 |
| 03.03.2025 | 86,02 | 86,02 | 86,02 | 86,02 | 1,55% | - |
| 28.02.2025 | 84,71 | 84,71 | 84,71 | 84,71 | 0,27% | - |
| 27.02.2025 | 84,48 | 84,48 | 84,48 | 84,48 | 0,18% | - |
| 26.02.2025 | 85,25 | 85,25 | 84,33 | 84,33 | -0,39% | 1.694,00 |
| 25.02.2025 | 84,66 | 84,66 | 84,66 | 84,66 | -0,07% | - |
| 24.02.2025 | 83,83 | 84,72 | 83,83 | 84,72 | 1,55% | 20,00 |
| 21.02.2025 | 83,43 | 83,43 | 83,43 | 83,43 | 0,93% | - |
| 20.02.2025 | 82,66 | 82,66 | 82,66 | 82,66 | 0,06% | - |
| 19.02.2025 | 81,86 | 82,66 | 81,86 | 82,61 | 2,20% | 500,00 |
| 18.02.2025 | 80,83 | 80,83 | 80,83 | 80,83 | -0,57% | - |
| 17.02.2025 | 81,29 | 81,29 | 81,29 | 81,29 | -2,02% | - |
| 14.02.2025 | 82,71 | 82,97 | 82,71 | 82,97 | 0,10% | 25,00 |
| 13.02.2025 | 82,89 | 82,89 | 82,89 | 82,89 | -0,30% | - |
| 12.02.2025 | 83,14 | 83,14 | 83,14 | 83,14 | 0,51% | - |
| 11.02.2025 | 82,72 | 82,72 | 82,72 | 82,72 | 0,63% | - |
| 10.02.2025 | 81,65 | 82,21 | 81,65 | 82,20 | 0,69% | 409,00 |
| 07.02.2025 | 80,45 | 81,64 | 80,45 | 81,64 | 1,49% | 36,00 |
| 06.02.2025 | 80,44 | 80,44 | 80,44 | 80,44 | 0,75% | - |
| 05.02.2025 | 79,84 | 79,84 | 79,84 | 79,84 | -1,13% | - |
| 04.02.2025 | 81,20 | 81,20 | 80,75 | 80,75 | 0,19% | 125,00 |
| 03.02.2025 | 80,68 | 80,68 | 80,60 | 80,60 | -1,12% | 150,00 |
| 31.01.2025 | 81,51 | 81,51 | 81,51 | 81,51 | 2,83% | - |
| 30.01.2025 | 79,27 | 79,27 | 79,27 | 79,27 | -0,66% | - |
| 29.01.2025 | 79,77 | 79,80 | 79,77 | 79,80 | -3,41% | 12,00 |
| 28.01.2025 | 82,62 | 82,62 | 82,62 | 82,62 | 4,71% | - |
| 27.01.2025 | 79,54 | 79,54 | 78,90 | 78,90 | 0,64% | 50,00 |
| 24.01.2025 | 78,40 | 78,40 | 78,40 | 78,40 | -0,86% | - |
| 23.01.2025 | 79,08 | 79,08 | 79,08 | 79,08 | -2,54% | - |
| 22.01.2025 | 81,14 | 81,14 | 81,14 | 81,14 | 0,73% | - |
| 21.01.2025 | 80,55 | 80,55 | 80,55 | 80,55 | -0,36% | - |
| 20.01.2025 | 81,00 | 81,00 | 80,84 | 80,84 | -1,11% | 20,00 |
| 17.01.2025 | 81,25 | 81,75 | 81,25 | 81,75 | 2,19% | 25,00 |
| 16.01.2025 | 79,74 | 80,00 | 79,74 | 80,00 | 0,68% | 30,00 |
| 15.01.2025 | 79,46 | 79,46 | 79,46 | 79,46 | -0,13% | - |
| 14.01.2025 | 79,56 | 79,56 | 79,56 | 79,56 | 0,59% | - |