82,600€
-0,65%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 79,27 | 79,27 | 79,09 | 79,09 | -1,56% | 205,00 |
| 10.01.2025 | 80,44 | 80,44 | 80,34 | 80,34 | 0,04% | 25,00 |
| 09.01.2025 | 80,31 | 80,31 | 80,31 | 80,31 | 2,80% | - |
| 08.01.2025 | 78,12 | 78,12 | 78,12 | 78,12 | 0,66% | - |
| 07.01.2025 | 77,61 | 77,61 | 77,61 | 77,61 | -2,24% | - |
| 06.01.2025 | 79,53 | 79,53 | 79,39 | 79,39 | -1,53% | 63,00 |
| 03.01.2025 | 79,60 | 80,62 | 79,60 | 80,62 | 0,57% | 30,00 |
| 02.01.2025 | 79,20 | 80,16 | 79,20 | 80,16 | 0,83% | 142,00 |
| 30.12.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,25% | - |
| 27.12.2024 | 79,30 | 79,30 | 79,30 | 79,30 | 0,18% | - |
| 23.12.2024 | 79,16 | 79,16 | 79,16 | 79,16 | 0,71% | - |
| 20.12.2024 | 78,60 | 78,60 | 78,60 | 78,60 | 0,72% | - |
| 19.12.2024 | 78,04 | 78,04 | 78,04 | 78,04 | -2,17% | - |
| 18.12.2024 | 79,00 | 79,77 | 78,94 | 79,77 | 2,73% | 14,00 |
| 17.12.2024 | 77,65 | 77,65 | 77,65 | 77,65 | -1,35% | - |
| 16.12.2024 | 78,88 | 78,88 | 78,71 | 78,71 | -0,84% | 75,00 |
| 13.12.2024 | 79,34 | 79,40 | 79,34 | 79,38 | -0,10% | 1.530,00 |
| 12.12.2024 | 78,83 | 79,47 | 78,83 | 79,46 | -0,98% | 22,00 |
| 11.12.2024 | 79,94 | 80,25 | 79,94 | 80,25 | 0,96% | 20,00 |
| 10.12.2024 | 79,49 | 79,49 | 79,49 | 79,49 | -0,60% | - |
| 09.12.2024 | 80,13 | 80,13 | 79,97 | 79,97 | -1,61% | 75,00 |
| 06.12.2024 | 81,28 | 81,28 | 81,28 | 81,28 | 0,04% | - |
| 05.12.2024 | 81,25 | 81,25 | 81,25 | 81,25 | -1,40% | - |
| 04.12.2024 | 81,73 | 82,40 | 81,73 | 82,40 | -1,21% | 582,00 |
| 03.12.2024 | 83,41 | 83,41 | 83,41 | 83,41 | -1,11% | - |
| 02.12.2024 | 84,35 | 84,35 | 84,35 | 84,35 | -0,38% | - |
| 29.11.2024 | 84,67 | 84,67 | 84,67 | 84,67 | -1,14% | - |
| 28.11.2024 | 84,82 | 85,65 | 84,82 | 85,65 | 0,84% | 600,00 |
| 27.11.2024 | 84,94 | 84,94 | 84,94 | 84,94 | 0,95% | - |
| 26.11.2024 | 84,14 | 84,14 | 84,14 | 84,14 | 0,71% | - |
| 25.11.2024 | 83,34 | 83,89 | 83,34 | 83,55 | -1,28% | 553,00 |
| 22.11.2024 | 83,94 | 84,63 | 83,94 | 84,63 | 1,17% | 12,00 |
| 21.11.2024 | 83,40 | 84,08 | 82,99 | 83,65 | 0,81% | 40,00 |
| 20.11.2024 | 82,98 | 82,98 | 82,98 | 82,98 | -0,10% | - |
| 19.11.2024 | 82,87 | 83,06 | 82,87 | 83,06 | 0,42% | 450,00 |
| 18.11.2024 | 82,43 | 82,71 | 82,43 | 82,71 | -0,70% | 430,00 |
| 15.11.2024 | 81,92 | 83,29 | 81,92 | 83,29 | 0,49% | 309,00 |
| 14.11.2024 | 82,88 | 82,88 | 82,88 | 82,88 | 0,40% | - |
| 13.11.2024 | 82,55 | 82,55 | 82,55 | 82,55 | -0,88% | - |
| 12.11.2024 | 83,00 | 83,28 | 83,00 | 83,28 | 0,49% | 161,00 |
| 11.11.2024 | 82,59 | 82,87 | 82,59 | 82,87 | 2,88% | 150,00 |
| 08.11.2024 | 80,57 | 80,57 | 80,55 | 80,55 | -0,81% | 26,00 |
| 07.11.2024 | 81,21 | 81,21 | 81,21 | 81,21 | -1,47% | - |
| 06.11.2024 | 82,66 | 83,42 | 82,42 | 82,42 | 1,82% | 726,00 |
| 05.11.2024 | 80,88 | 80,95 | 80,88 | 80,95 | -0,55% | 152,00 |
| 04.11.2024 | 81,21 | 81,40 | 81,14 | 81,40 | -2,62% | 755,00 |
| 01.11.2024 | 83,59 | 83,59 | 83,59 | 83,59 | -0,90% | - |
| 31.10.2024 | 81,52 | 84,35 | 81,52 | 84,35 | 1,68% | 62,00 |
| 30.10.2024 | 82,96 | 82,96 | 82,96 | 82,96 | -1,29% | - |
| 29.10.2024 | 84,92 | 84,92 | 83,64 | 84,04 | -1,13% | 115,00 |
| 28.10.2024 | 85,00 | 85,00 | 85,00 | 85,00 | -1,84% | - |
| 25.10.2024 | 86,41 | 86,59 | 86,41 | 86,59 | -0,65% | 122,00 |
| 24.10.2024 | 87,16 | 87,16 | 87,16 | 87,16 | 1,31% | - |
| 23.10.2024 | 86,03 | 86,03 | 86,03 | 86,03 | 0,49% | - |
| 22.10.2024 | 85,61 | 85,61 | 85,61 | 85,61 | -0,02% | - |
| 21.10.2024 | 85,99 | 86,20 | 85,63 | 85,63 | 0,21% | 229,00 |
| 18.10.2024 | 85,45 | 85,45 | 85,45 | 85,45 | -0,33% | - |