83,505€
-0,32%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 83,62 | 84,04 | 83,55 | 83,55 | -0,27% | 60,00 |
| 09.03.2026 | 83,52 | 83,77 | 83,52 | 83,77 | -0,52% | 238,00 |
| 06.03.2026 | 83,24 | 84,21 | 83,24 | 84,21 | -0,19% | 5,00 |
| 05.03.2026 | 83,74 | 84,37 | 83,74 | 84,37 | 1,55% | 10,00 |
| 04.03.2026 | 83,08 | 83,08 | 83,08 | 83,08 | 0,33% | - |
| 03.03.2026 | 82,81 | 82,81 | 82,81 | 82,81 | 0,13% | - |
| 02.03.2026 | 82,80 | 83,49 | 82,70 | 82,70 | 1,10% | 759,00 |
| 27.02.2026 | 81,43 | 81,80 | 81,43 | 81,80 | 1,14% | 20,00 |
| 26.02.2026 | 80,88 | 80,88 | 80,88 | 80,88 | 0,01% | - |
| 25.02.2026 | 80,87 | 80,87 | 80,87 | 80,87 | 0,45% | - |
| 24.02.2026 | 80,51 | 80,51 | 80,51 | 80,51 | -0,27% | - |
| 23.02.2026 | 79,47 | 80,81 | 79,47 | 80,73 | 0,37% | 370,00 |
| 20.02.2026 | 80,43 | 80,43 | 80,43 | 80,43 | 4,54% | - |
| 19.02.2026 | 76,94 | 76,94 | 76,94 | 76,94 | -0,50% | - |
| 18.02.2026 | 77,37 | 77,94 | 77,33 | 77,33 | -0,94% | 1.155,00 |
| 17.02.2026 | 79,59 | 80,45 | 78,06 | 78,06 | -3,50% | 609,00 |
| 16.02.2026 | 79,97 | 80,89 | 79,97 | 80,89 | 3,16% | 123,00 |
| 13.02.2026 | 77,66 | 78,41 | 77,66 | 78,41 | 0,20% | 49,00 |
| 12.02.2026 | 76,23 | 78,25 | 76,23 | 78,25 | 2,99% | 20,00 |
| 11.02.2026 | 76,12 | 76,12 | 75,98 | 75,98 | 0,82% | 90,00 |
| 10.02.2026 | 74,68 | 75,37 | 74,68 | 75,36 | -0,53% | 677,00 |
| 09.02.2026 | 75,76 | 75,76 | 75,76 | 75,76 | -1,53% | - |
| 06.02.2026 | 76,94 | 76,94 | 76,94 | 76,94 | 0,85% | - |
| 05.02.2026 | 76,29 | 76,29 | 76,29 | 76,29 | 0,49% | - |
| 04.02.2026 | 75,92 | 75,92 | 75,92 | 75,92 | 1,36% | - |
| 03.02.2026 | 74,39 | 74,96 | 74,39 | 74,90 | -1,20% | 570,00 |
| 02.02.2026 | 74,88 | 75,81 | 74,88 | 75,81 | 1,80% | 486,00 |
| 30.01.2026 | 74,47 | 74,47 | 74,47 | 74,47 | 1,02% | - |
| 29.01.2026 | 73,40 | 73,72 | 73,40 | 73,72 | -0,54% | 25,00 |
| 28.01.2026 | 73,80 | 74,48 | 73,80 | 74,12 | 0,31% | 50,00 |
| 27.01.2026 | 74,00 | 74,10 | 73,89 | 73,89 | -1,36% | 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 |