72,030€
-1,23%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 71,97 | 72,83 | 71,78 | 72,05 | -1,21% | - |
| 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% | - |
| 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% | - |