81,950€
-0,13%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 81,97 | 81,98 | 81,66 | 81,97 | -0,11% | - |
| 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% | - |
| 22.05.2026 | 80,78 | 80,78 | 80,78 | 80,78 | 0,32% | - |
| 21.05.2026 | 80,80 | 81,24 | 80,52 | 80,52 | -1,61% | 390,00 |
| 20.05.2026 | 81,00 | 81,84 | 81,00 | 81,84 | 2,02% | 60,00 |
| 19.05.2026 | 80,22 | 80,22 | 80,22 | 80,22 | 0,85% | - |
| 18.05.2026 | 78,72 | 79,54 | 78,72 | 79,54 | -0,45% | 125,00 |
| 15.05.2026 | 80,32 | 80,32 | 79,90 | 79,90 | 0,99% | 100,00 |
| 14.05.2026 | 79,12 | 79,12 | 79,12 | 79,12 | -0,38% | - |
| 13.05.2026 | 79,42 | 79,42 | 79,42 | 79,42 | 0,13% | - |
| 12.05.2026 | 78,90 | 79,58 | 78,90 | 79,32 | 1,04% | 1.200,00 |
| 11.05.2026 | 77,92 | 78,50 | 77,92 | 78,50 | -0,38% | 80,00 |
| 08.05.2026 | 78,48 | 78,80 | 78,32 | 78,80 | -1,23% | 215,00 |
| 07.05.2026 | 79,32 | 79,78 | 79,32 | 79,78 | -2,30% | 10,00 |
| 06.05.2026 | 81,68 | 81,68 | 81,66 | 81,66 | -0,32% | 36,00 |
| 05.05.2026 | 81,92 | 81,92 | 81,92 | 81,92 | -1,18% | - |
| 04.05.2026 | 82,20 | 82,90 | 82,20 | 82,90 | 2,75% | 281,00 |
| 30.04.2026 | 80,68 | 80,68 | 80,68 | 80,68 | 0,22% | 30,00 |
| 29.04.2026 | 80,42 | 80,92 | 80,42 | 80,50 | -0,42% | 232,00 |
| 28.04.2026 | 80,02 | 80,84 | 80,02 | 80,84 | 1,30% | 180,00 |
| 27.04.2026 | 79,48 | 79,80 | 79,48 | 79,80 | 0,10% | 501,00 |
| 24.04.2026 | 80,12 | 80,92 | 79,50 | 79,72 | 0,40% | 180,00 |
| 23.04.2026 | 78,22 | 79,40 | 78,22 | 79,40 | 1,09% | 156,00 |
| 22.04.2026 | 78,24 | 78,54 | 78,24 | 78,54 | -0,30% | 100,00 |
| 21.04.2026 | 79,06 | 79,86 | 78,78 | 78,78 | -2,19% | 170,00 |
| 20.04.2026 | 81,20 | 81,20 | 80,46 | 80,54 | 1,95% | 1.023,00 |
| 17.04.2026 | 80,80 | 81,22 | 79,00 | 79,00 | -1,25% | 1.250,00 |
| 16.04.2026 | 80,00 | 80,42 | 80,00 | 80,00 | -1,94% | 110,00 |
| 15.04.2026 | 81,18 | 82,04 | 81,18 | 81,58 | 0,39% | 310,00 |
| 14.04.2026 | 81,06 | 81,76 | 80,78 | 81,26 | -0,49% | 1.744,00 |
| 13.04.2026 | 82,88 | 83,72 | 81,66 | 81,66 | -2,23% | 598,00 |
| 10.04.2026 | 83,02 | 83,60 | 83,02 | 83,52 | 0,58% | 163,00 |
| 09.04.2026 | 83,04 | 83,04 | 83,04 | 83,04 | 0,14% | - |
| 08.04.2026 | 82,92 | 82,92 | 82,92 | 82,92 | -1,00% | - |
| 07.04.2026 | 83,76 | 83,76 | 83,76 | 83,76 | 0,53% | - |
| 02.04.2026 | 83,32 | 83,32 | 83,32 | 83,32 | -0,45% | - |
| 01.04.2026 | 83,14 | 83,70 | 83,14 | 83,70 | -0,90% | 373,00 |
| 31.03.2026 | 84,46 | 84,46 | 84,46 | 84,46 | 2,15% | - |
| 30.03.2026 | 82,68 | 82,68 | 82,68 | 82,68 | 0,32% | - |
| 27.03.2026 | 82,42 | 82,42 | 82,42 | 82,42 | 1,12% | - |
| 26.03.2026 | 81,51 | 81,51 | 81,51 | 81,51 | 0,77% | - |
| 25.03.2026 | 80,89 | 80,89 | 80,89 | 80,89 | 0,36% | - |
| 24.03.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -0,05% | - |
| 23.03.2026 | 80,64 | 80,64 | 80,64 | 80,64 | -3,30% | - |
| 20.03.2026 | 83,04 | 83,39 | 83,04 | 83,39 | 0,49% | 175,00 |
| 19.03.2026 | 83,89 | 83,89 | 82,98 | 82,98 | -2,08% | 330,00 |
| 18.03.2026 | 84,74 | 84,74 | 84,74 | 84,74 | -1,51% | - |
| 17.03.2026 | 86,04 | 86,04 | 86,04 | 86,04 | 0,58% | - |
| 16.03.2026 | 85,54 | 85,54 | 85,54 | 85,54 | 0,64% | - |
| 13.03.2026 | 85,00 | 85,00 | 85,00 | 85,00 | 1,49% | - |
| 12.03.2026 | 83,09 | 83,75 | 83,09 | 83,75 | 0,64% | 400,00 |
| 11.03.2026 | 82,50 | 83,22 | 82,50 | 83,22 | -0,98% | 100,00 |