76,920€
1,13%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 76,44 | 76,44 | 76,44 | 76,44 | 0,50% | - |
| 08.10.2026 | 76,06 | 76,06 | 76,06 | 76,06 | 0,32% | - |
| 07.10.2026 | 75,82 | 75,82 | 75,82 | 75,82 | 1,80% | - |
| 06.10.2026 | 74,48 | 74,48 | 74,48 | 74,48 | -0,96% | - |
| 05.10.2026 | 74,54 | 75,20 | 74,54 | 75,20 | 1,65% | 24,00 |
| 02.10.2026 | 73,98 | 73,98 | 73,98 | 73,98 | 1,40% | - |
| 01.10.2026 | 72,96 | 72,96 | 72,96 | 72,96 | -0,79% | - |
| 30.09.2026 | 73,54 | 73,54 | 73,54 | 73,54 | 0,93% | - |
| 29.09.2026 | 72,30 | 72,86 | 71,92 | 72,86 | 0,39% | 166,00 |
| 28.09.2026 | 72,58 | 72,58 | 72,58 | 72,58 | 0,17% | - |
| 25.09.2026 | 72,68 | 72,68 | 72,46 | 72,46 | -0,96% | 125,00 |
| 24.09.2026 | 73,16 | 73,16 | 73,16 | 73,16 | -1,51% | - |
| 23.09.2026 | 74,28 | 74,28 | 74,28 | 74,28 | 0,03% | - |
| 22.09.2026 | 74,26 | 74,26 | 74,26 | 74,26 | -0,80% | - |
| 21.09.2026 | 74,86 | 74,86 | 74,86 | 74,86 | -0,40% | 25,00 |
| 18.09.2026 | 75,16 | 75,16 | 75,16 | 75,16 | 0,27% | - |
| 17.09.2026 | 74,96 | 74,96 | 74,96 | 74,96 | 1,05% | - |
| 16.09.2026 | 74,18 | 74,18 | 74,18 | 74,18 | -0,78% | - |
| 15.09.2026 | 75,18 | 75,18 | 74,76 | 74,76 | -1,53% | 100,00 |
| 14.09.2026 | 75,14 | 75,92 | 75,14 | 75,92 | 0,80% | 80,00 |
| 11.09.2026 | 75,32 | 75,32 | 75,32 | 75,32 | -0,89% | - |
| 10.09.2026 | 75,66 | 76,00 | 75,66 | 76,00 | -0,34% | 400,00 |
| 09.09.2026 | 76,26 | 76,26 | 76,26 | 76,26 | 1,27% | - |
| 08.09.2026 | 75,30 | 75,30 | 75,30 | 75,30 | -0,42% | - |
| 07.09.2026 | 75,62 | 75,62 | 75,62 | 75,62 | -1,56% | - |
| 04.09.2026 | 76,08 | 76,82 | 76,08 | 76,82 | 1,21% | 200,00 |
| 03.09.2026 | 75,90 | 75,90 | 75,90 | 75,90 | 0,08% | - |
| 02.09.2026 | 75,84 | 75,84 | 75,84 | 75,84 | 0,37% | - |
| 01.09.2026 | 75,56 | 75,56 | 75,56 | 75,56 | -0,32% | - |
| 31.08.2026 | 75,88 | 75,88 | 75,80 | 75,80 | -0,55% | 100,00 |
| 28.08.2026 | 76,22 | 76,22 | 76,22 | 76,22 | -0,70% | - |
| 27.08.2026 | 76,76 | 76,76 | 76,76 | 76,76 | -0,16% | - |
| 26.08.2026 | 76,88 | 76,88 | 76,88 | 76,88 | -0,23% | - |
| 25.08.2026 | 77,06 | 77,06 | 77,06 | 77,06 | 0,36% | - |
| 24.08.2026 | 76,50 | 76,78 | 76,50 | 76,78 | -1,46% | 65,00 |
| 21.08.2026 | 77,94 | 77,94 | 77,92 | 77,92 | -1,02% | 200,00 |
| 20.08.2026 | 78,72 | 78,72 | 78,72 | 78,72 | -0,51% | 20,00 |
| 19.08.2026 | 79,12 | 79,12 | 79,12 | 79,12 | -0,48% | - |
| 18.08.2026 | 79,50 | 79,50 | 79,50 | 79,50 | -0,35% | - |
| 17.08.2026 | 79,10 | 79,78 | 79,10 | 79,78 | -0,42% | 38,00 |
| 14.08.2026 | 80,12 | 80,12 | 80,12 | 80,12 | 0,12% | - |
| 13.08.2026 | 80,02 | 80,02 | 80,02 | 80,02 | 0,76% | - |
| 12.08.2026 | 79,42 | 79,42 | 79,42 | 79,42 | 0,74% | - |
| 11.08.2026 | 78,84 | 78,84 | 78,84 | 78,84 | -0,30% | - |
| 10.08.2026 | 79,96 | 79,96 | 79,08 | 79,08 | -1,54% | 10,00 |
| 07.08.2026 | 80,32 | 80,32 | 80,32 | 80,32 | 0,15% | - |
| 06.08.2026 | 80,32 | 80,32 | 80,20 | 80,20 | -0,27% | 180,00 |
| 05.08.2026 | 80,54 | 80,54 | 80,42 | 80,42 | -1,28% | 200,00 |
| 04.08.2026 | 80,48 | 81,46 | 80,48 | 81,46 | -0,29% | 250,00 |
| 03.08.2026 | 81,70 | 81,70 | 81,70 | 81,70 | 0,05% | - |
| 31.07.2026 | 81,66 | 81,66 | 81,66 | 81,66 | -0,49% | - |
| 30.07.2026 | 84,36 | 84,50 | 82,06 | 82,06 | -3,05% | 130,00 |
| 29.07.2026 | 84,64 | 84,64 | 84,64 | 84,64 | -0,80% | - |
| 28.07.2026 | 84,82 | 85,32 | 84,82 | 85,32 | -0,65% | 213,00 |
| 27.07.2026 | 84,94 | 85,88 | 84,94 | 85,88 | 1,51% | 50,00 |
| 24.07.2026 | 84,60 | 84,60 | 84,60 | 84,60 | 1,61% | - |
| 23.07.2026 | 83,26 | 83,26 | 83,26 | 83,26 | -0,07% | - |
| 22.07.2026 | 81,96 | 83,32 | 81,96 | 83,32 | 1,07% | 2,00 |
| 21.07.2026 | 82,44 | 82,44 | 82,44 | 82,44 | -0,70% | - |
| 20.07.2026 | 83,02 | 83,02 | 83,02 | 83,02 | -2,21% | - |
| 17.07.2026 | 83,78 | 84,90 | 83,78 | 84,90 | 3,26% | 300,00 |
| 16.07.2026 | 82,22 | 82,22 | 82,22 | 82,22 | -1,72% | - |
| 15.07.2026 | 83,66 | 83,66 | 83,66 | 83,66 | -0,90% | - |
| 14.07.2026 | 84,42 | 84,42 | 84,42 | 84,42 | -0,66% | - |
| 13.07.2026 | 83,60 | 84,98 | 83,60 | 84,98 | 2,51% | 30,00 |
| 10.07.2026 | 82,90 | 82,90 | 82,90 | 82,90 | -1,31% | - |
| 09.07.2026 | 84,00 | 84,00 | 84,00 | 84,00 | -0,80% | - |
| 08.07.2026 | 84,68 | 84,68 | 84,68 | 84,68 | 1,15% | - |
| 07.07.2026 | 83,72 | 83,72 | 83,72 | 83,72 | -2,42% | - |
| 06.07.2026 | 85,80 | 85,80 | 85,80 | 85,80 | 0,61% | - |
| 03.07.2026 | 85,28 | 85,28 | 85,28 | 85,28 | 1,86% | - |
| 02.07.2026 | 83,28 | 83,86 | 83,28 | 83,72 | -0,05% | 30,00 |
| 01.07.2026 | 83,64 | 83,76 | 83,64 | 83,76 | -0,95% | 90,00 |
| 30.06.2026 | 84,56 | 84,56 | 84,56 | 84,56 | -0,70% | - |
| 29.06.2026 | 85,42 | 85,42 | 85,16 | 85,16 | 1,67% | 195,00 |
| 26.06.2026 | 83,76 | 83,76 | 83,76 | 83,76 | -0,19% | - |
| 25.06.2026 | 83,92 | 83,92 | 83,92 | 83,92 | 0,14% | - |
| 24.06.2026 | 83,10 | 83,80 | 83,10 | 83,80 | 2,90% | 20,00 |
| 23.06.2026 | 81,44 | 81,44 | 81,44 | 81,44 | 0,67% | - |
| 22.06.2026 | 80,90 | 80,90 | 80,90 | 80,90 | -0,02% | - |
| 19.06.2026 | 81,12 | 81,12 | 80,92 | 80,92 | 1,10% | 25,00 |
| 18.06.2026 | 80,04 | 80,04 | 80,04 | 80,04 | -1,14% | - |
| 17.06.2026 | 80,96 | 80,96 | 80,96 | 80,96 | 0,20% | - |
| 16.06.2026 | 80,80 | 80,80 | 80,80 | 80,80 | 0,80% | - |
| 15.06.2026 | 80,16 | 80,16 | 80,16 | 80,16 | -0,30% | - |
| 12.06.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -1,83% | - |
| 11.06.2026 | 81,14 | 81,90 | 81,14 | 81,90 | 2,15% | 25,00 |
| 10.06.2026 | 80,18 | 80,18 | 80,18 | 80,18 | 1,73% | - |
| 09.06.2026 | 78,82 | 78,82 | 78,82 | 78,82 | -1,67% | - |
| 08.06.2026 | 80,16 | 80,16 | 80,16 | 80,16 | 2,06% | - |
| 05.06.2026 | 78,54 | 78,54 | 78,54 | 78,54 | 1,06% | - |
| 04.06.2026 | 77,72 | 77,72 | 77,72 | 77,72 | 0,39% | - |
| 03.06.2026 | 77,42 | 77,42 | 77,42 | 77,42 | 0,26% | - |
| 02.06.2026 | 76,18 | 77,22 | 76,18 | 77,22 | -1,78% | 10,00 |
| 01.06.2026 | 78,62 | 78,62 | 78,62 | 78,62 | -0,68% | - |
| 29.05.2026 | 79,16 | 79,16 | 79,16 | 79,16 | -1,76% | - |
| 28.05.2026 | 80,58 | 80,58 | 80,58 | 80,58 | -0,67% | - |
| 27.05.2026 | 81,12 | 81,12 | 81,12 | 81,12 | -0,54% | 20,00 |
| 26.05.2026 | 81,56 | 81,56 | 81,56 | 81,56 | 0,59% | 31,00 |
| 25.05.2026 | 81,08 | 81,08 | 81,08 | 81,08 | 0,37% | - |