78,400€
-0,57%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 78,64 | 79,03 | 78,25 | 78,45 | -0,51% | - |
| 04.09.2025 | 78,14 | 79,32 | 77,94 | 78,85 | 0,32% | - |
| 03.09.2025 | 79,06 | 79,57 | 78,09 | 78,60 | -0,56% | 1,00 |
| 02.09.2025 | 78,88 | 79,71 | 78,73 | 79,04 | 0,21% | - |
| 01.09.2025 | 78,80 | 78,95 | 78,65 | 78,88 | -0,09% | - |
| 29.08.2025 | 79,11 | 79,42 | 78,82 | 78,95 | -0,08% | 12,00 |
| 28.08.2025 | 80,07 | 80,24 | 78,82 | 79,01 | -1,50% | - |
| 27.08.2025 | 79,83 | 80,67 | 79,83 | 80,21 | 0,20% | - |
| 26.08.2025 | 80,18 | 80,45 | 79,34 | 80,05 | -0,32% | 8,00 |
| 25.08.2025 | 80,61 | 81,32 | 79,82 | 80,31 | -0,36% | - |
| 22.08.2025 | 81,13 | 82,22 | 80,27 | 80,60 | -1,04% | - |
| 21.08.2025 | 81,38 | 81,91 | 80,64 | 81,45 | 0,00% | - |
| 20.08.2025 | 80,87 | 82,03 | 80,62 | 81,45 | 0,73% | - |
| 19.08.2025 | 79,55 | 80,87 | 79,39 | 80,86 | 1,58% | - |
| 18.08.2025 | 79,74 | 80,41 | 79,53 | 79,60 | -0,90% | 1,00 |
| 15.08.2025 | 81,03 | 81,16 | 80,05 | 80,32 | -0,73% | - |
| 14.08.2025 | 80,97 | 81,29 | 80,54 | 80,91 | -0,19% | - |
| 13.08.2025 | 80,35 | 81,07 | 79,92 | 81,06 | 0,80% | - |
| 12.08.2025 | 81,59 | 81,59 | 79,86 | 80,42 | -1,25% | - |
| 11.08.2025 | 81,16 | 81,97 | 80,80 | 81,44 | 0,12% | - |
| 08.08.2025 | 81,75 | 82,23 | 81,06 | 81,35 | -0,46% | - |
| 07.08.2025 | 81,48 | 82,21 | 81,07 | 81,72 | 0,57% | - |
| 06.08.2025 | 81,55 | 82,17 | 81,06 | 81,26 | -0,37% | 40,00 |
| 05.08.2025 | 82,72 | 84,82 | 81,22 | 81,56 | -1,76% | - |
| 04.08.2025 | 82,00 | 83,13 | 81,89 | 83,02 | 1,06% | - |
| 01.08.2025 | 83,03 | 83,04 | 81,24 | 82,15 | -0,52% | 28,00 |
| 31.07.2025 | 82,98 | 84,01 | 81,40 | 82,58 | -0,82% | - |
| 30.07.2025 | 82,33 | 83,48 | 82,30 | 83,27 | 1,04% | - |
| 29.07.2025 | 81,57 | 82,50 | 81,25 | 82,41 | 1,30% | 51,00 |
| 28.07.2025 | 81,42 | 84,47 | 80,87 | 81,35 | 0,07% | 58,00 |
| 25.07.2025 | 80,94 | 81,53 | 80,80 | 81,29 | 0,59% | - |
| 24.07.2025 | 80,93 | 81,34 | 80,68 | 80,81 | -0,07% | - |
| 23.07.2025 | 81,81 | 82,27 | 80,38 | 80,87 | -0,89% | - |
| 22.07.2025 | 80,82 | 82,42 | 80,75 | 81,60 | 0,61% | - |
| 21.07.2025 | 81,08 | 81,47 | 80,70 | 81,10 | 0,19% | - |
| 18.07.2025 | 80,32 | 81,21 | 80,05 | 80,95 | 0,45% | 50,00 |
| 17.07.2025 | 80,27 | 80,96 | 79,92 | 80,59 | 0,51% | - |
| 16.07.2025 | 79,23 | 80,59 | 79,09 | 80,18 | 0,52% | - |
| 15.07.2025 | 79,50 | 80,10 | 78,90 | 79,76 | 0,35% | - |
| 14.07.2025 | 79,24 | 79,87 | 78,94 | 79,49 | 0,35% | 62,00 |
| 11.07.2025 | 79,24 | 79,84 | 78,85 | 79,21 | -0,71% | 450,00 |
| 10.07.2025 | 77,82 | 80,11 | 77,82 | 79,78 | 1,84% | 29,00 |
| 09.07.2025 | 77,83 | 78,46 | 77,49 | 78,33 | 0,58% | - |
| 08.07.2025 | 78,14 | 78,36 | 77,29 | 77,88 | -0,47% | - |
| 07.07.2025 | 77,71 | 78,35 | 77,53 | 78,25 | 0,97% | - |
| 04.07.2025 | 77,61 | 77,61 | 77,35 | 77,50 | -0,44% | - |
| 03.07.2025 | 77,26 | 78,32 | 75,89 | 77,85 | 1,03% | - |
| 02.07.2025 | 78,36 | 78,70 | 76,88 | 77,05 | -1,50% | - |
| 01.07.2025 | 77,91 | 78,52 | 77,41 | 78,23 | 0,29% | - |
| 30.06.2025 | 77,72 | 78,05 | 76,92 | 78,00 | 0,57% | - |
| 27.06.2025 | 77,32 | 77,98 | 76,97 | 77,56 | 0,56% | - |
| 26.06.2025 | 77,71 | 77,72 | 76,41 | 77,12 | -0,56% | - |
| 25.06.2025 | 78,35 | 78,48 | 77,23 | 77,56 | -0,85% | - |
| 24.06.2025 | 78,40 | 78,58 | 77,90 | 78,22 | -0,17% | - |
| 23.06.2025 | 77,61 | 78,71 | 77,46 | 78,36 | 1,27% | - |
| 20.06.2025 | 76,75 | 78,07 | 76,48 | 77,37 | 0,81% | - |
| 19.06.2025 | 77,27 | 77,28 | 76,75 | 76,75 | -0,41% | - |
| 18.06.2025 | 77,34 | 77,43 | 76,33 | 77,06 | 0,13% | 30,00 |
| 17.06.2025 | 77,29 | 77,29 | 76,06 | 76,96 | 0,06% | 25,00 |
| 16.06.2025 | 78,29 | 78,43 | 76,76 | 76,92 | -1,55% | - |
| 13.06.2025 | 78,27 | 79,09 | 77,46 | 78,13 | 0,19% | 100,00 |
| 12.06.2025 | 77,68 | 78,57 | 76,92 | 77,98 | -0,12% | - |
| 11.06.2025 | 78,28 | 78,28 | 77,42 | 78,07 | -0,06% | 7,00 |
| 10.06.2025 | 77,50 | 78,37 | 77,17 | 78,12 | 0,87% | - |
| 09.06.2025 | 77,22 | 78,06 | 76,76 | 77,45 | 0,01% | 229,00 |
| 06.06.2025 | 77,43 | 78,10 | 76,97 | 77,44 | 0,36% | - |
| 05.06.2025 | 77,34 | 78,85 | 76,82 | 77,17 | -0,28% | 25,00 |
| 04.06.2025 | 78,92 | 79,12 | 77,35 | 77,38 | -1,88% | - |
| 03.06.2025 | 78,62 | 79,11 | 77,93 | 78,86 | 0,37% | - |
| 02.06.2025 | 79,33 | 79,62 | 77,85 | 78,57 | -0,80% | - |
| 30.05.2025 | 78,20 | 79,33 | 78,03 | 79,20 | 1,58% | - |
| 29.05.2025 | 78,03 | 79,10 | 76,98 | 77,97 | -0,24% | - |
| 28.05.2025 | 79,49 | 80,98 | 77,60 | 78,16 | -1,51% | - |
| 27.05.2025 | 79,05 | 79,63 | 78,67 | 79,36 | 0,24% | - |
| 26.05.2025 | 78,86 | 79,23 | 78,58 | 79,17 | 0,38% | - |
| 23.05.2025 | 78,73 | 79,44 | 77,75 | 78,87 | 0,19% | - |
| 22.05.2025 | 79,11 | 79,47 | 78,30 | 78,72 | -0,67% | - |
| 21.05.2025 | 79,01 | 80,25 | 78,80 | 79,25 | -1,54% | 20,00 |
| 20.05.2025 | 78,94 | 80,67 | 77,97 | 80,49 | 1,13% | 149,00 |
| 19.05.2025 | 78,22 | 79,70 | 77,23 | 79,59 | 0,14% | - |
| 16.05.2025 | 78,29 | 79,56 | 77,86 | 79,48 | 1,81% | 50,00 |
| 15.05.2025 | 75,89 | 78,15 | 75,44 | 78,06 | 2,68% | 300,00 |
| 14.05.2025 | 76,52 | 76,60 | 74,02 | 76,03 | -0,58% | 13,00 |
| 13.05.2025 | 79,16 | 79,24 | 76,45 | 76,47 | -3,33% | 220,00 |
| 12.05.2025 | 81,16 | 83,46 | 78,86 | 79,10 | -1,42% | - |
| 09.05.2025 | 80,56 | 80,63 | 79,93 | 80,24 | -0,32% | - |
| 08.05.2025 | 81,32 | 82,69 | 80,32 | 80,49 | -1,21% | - |
| 07.05.2025 | 80,62 | 81,70 | 80,08 | 81,48 | 1,48% | - |
| 06.05.2025 | 80,54 | 80,85 | 79,88 | 80,29 | -0,26% | - |
| 05.05.2025 | 80,55 | 81,70 | 79,34 | 80,50 | 0,02% | - |
| 02.05.2025 | 80,87 | 82,71 | 79,50 | 80,49 | -0,78% | - |
| 30.04.2025 | 80,46 | 81,35 | 79,57 | 81,12 | 0,85% | - |
| 29.04.2025 | 79,68 | 80,50 | 79,24 | 80,44 | 1,12% | - |
| 28.04.2025 | 79,28 | 80,09 | 79,04 | 79,55 | -0,11% | - |
| 25.04.2025 | 80,17 | 80,65 | 79,30 | 79,63 | -0,59% | - |
| 24.04.2025 | 80,58 | 80,58 | 79,36 | 80,11 | -0,62% | - |
| 23.04.2025 | 81,25 | 81,46 | 79,41 | 80,61 | 0,24% | - |
| 22.04.2025 | 80,98 | 80,98 | 78,12 | 80,42 | -0,28% | 73,00 |
| 17.04.2025 | 80,00 | 81,94 | 79,08 | 80,64 | 1,47% | - |
| 16.04.2025 | 80,63 | 80,66 | 79,24 | 79,47 | -1,45% | - |