80,855€
1,40%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 80,01 | 81,50 | 80,01 | 80,64 | 1,13% | 350,00 |
| 13.02.2026 | 77,71 | 79,84 | 77,71 | 79,74 | 1,57% | 12,00 |
| 12.02.2026 | 76,68 | 78,52 | 76,40 | 78,51 | 2,50% | - |
| 11.02.2026 | 76,31 | 76,82 | 75,98 | 76,59 | 0,33% | - |
| 10.02.2026 | 75,64 | 76,83 | 74,69 | 76,34 | 1,77% | - |
| 09.02.2026 | 76,20 | 76,25 | 74,68 | 75,01 | -1,48% | 56,00 |
| 06.02.2026 | 77,32 | 77,76 | 75,58 | 76,14 | -1,50% | 339,00 |
| 05.02.2026 | 76,48 | 77,72 | 76,48 | 77,30 | 1,20% | - |
| 04.02.2026 | 76,22 | 77,37 | 76,15 | 76,38 | 0,78% | 1,00 |
| 03.02.2026 | 74,80 | 76,35 | 74,50 | 75,79 | 1,11% | - |
| 02.02.2026 | 75,16 | 76,07 | 74,57 | 74,96 | 0,25% | 35,00 |
| 30.01.2026 | 74,48 | 74,88 | 74,22 | 74,77 | 0,61% | 27,00 |
| 29.01.2026 | 73,79 | 74,98 | 73,71 | 74,31 | 0,50% | - |
| 28.01.2026 | 73,64 | 74,81 | 73,64 | 73,94 | 0,34% | 99,00 |
| 27.01.2026 | 74,70 | 74,70 | 73,48 | 73,69 | -1,06% | - |
| 26.01.2026 | 74,02 | 74,99 | 73,80 | 74,48 | 0,61% | 5,00 |
| 23.01.2026 | 75,02 | 75,02 | 73,68 | 74,03 | -0,96% | 115,00 |
| 22.01.2026 | 76,60 | 76,60 | 74,65 | 74,75 | -1,61% | 18,00 |
| 21.01.2026 | 75,83 | 76,35 | 75,28 | 75,97 | -0,07% | 44,00 |
| 20.01.2026 | 76,75 | 77,20 | 74,72 | 76,03 | -1,27% | - |
| 19.01.2026 | 76,69 | 79,91 | 75,93 | 77,00 | 0,33% | 100,00 |
| 16.01.2026 | 76,45 | 77,10 | 75,93 | 76,75 | 0,30% | 1,00 |
| 15.01.2026 | 75,72 | 76,73 | 75,72 | 76,52 | 0,81% | 1,00 |
| 14.01.2026 | 75,09 | 76,20 | 75,05 | 75,91 | 1,15% | 9,00 |
| 13.01.2026 | 74,35 | 75,16 | 73,87 | 75,05 | 0,73% | 15,00 |
| 12.01.2026 | 74,79 | 75,10 | 73,79 | 74,50 | -0,53% | - |
| 09.01.2026 | 74,81 | 75,51 | 74,12 | 74,90 | 0,16% | 228,00 |
| 08.01.2026 | 73,78 | 75,39 | 73,72 | 74,78 | 1,54% | - |
| 07.01.2026 | 74,90 | 75,24 | 73,61 | 73,65 | -1,73% | 34,00 |
| 06.01.2026 | 74,06 | 74,95 | 73,83 | 74,95 | 1,41% | 1,00 |
| 05.01.2026 | 74,48 | 75,38 | 72,85 | 73,91 | -1,09% | 10,00 |
| 02.01.2026 | 74,36 | 75,24 | 73,90 | 74,72 | 0,09% | - |
| 30.12.2025 | 74,36 | 74,65 | 74,36 | 74,65 | 0,25% | - |
| 29.12.2025 | 74,23 | 74,96 | 74,02 | 74,47 | 1,53% | 70,00 |
| 23.12.2025 | 72,67 | 73,65 | 72,19 | 73,34 | 0,58% | - |
| 22.12.2025 | 72,78 | 73,33 | 72,15 | 72,92 | 0,14% | 2,00 |
| 19.12.2025 | 74,47 | 74,82 | 72,79 | 72,82 | -2,03% | - |
| 18.12.2025 | 74,24 | 74,75 | 73,88 | 74,33 | -0,09% | 20,00 |
| 17.12.2025 | 73,10 | 74,50 | 72,87 | 74,40 | 2,15% | 15,00 |
| 16.12.2025 | 72,99 | 73,60 | 72,01 | 72,83 | -0,36% | 140,00 |
| 15.12.2025 | 72,12 | 73,11 | 71,90 | 73,09 | 1,63% | 10,00 |
| 12.12.2025 | 72,18 | 72,78 | 71,78 | 71,92 | -0,08% | 579,00 |
| 11.12.2025 | 71,90 | 72,84 | 71,84 | 71,98 | -0,53% | 110,00 |
| 10.12.2025 | 73,73 | 73,74 | 72,28 | 72,36 | -1,79% | - |
| 09.12.2025 | 73,74 | 74,24 | 73,42 | 73,68 | -0,18% | 35,00 |
| 08.12.2025 | 74,57 | 74,57 | 73,48 | 73,81 | -1,28% | 253,00 |
| 05.12.2025 | 74,99 | 75,60 | 74,72 | 74,77 | -0,22% | 20,00 |
| 04.12.2025 | 75,46 | 76,00 | 74,65 | 74,93 | -0,84% | 16,00 |
| 03.12.2025 | 76,64 | 77,45 | 74,62 | 75,57 | -1,37% | - |
| 02.12.2025 | 76,69 | 76,85 | 76,07 | 76,62 | -0,33% | 70,00 |
| 01.12.2025 | 78,57 | 78,94 | 76,55 | 76,87 | -2,12% | 58,00 |
| 28.11.2025 | 77,95 | 78,64 | 77,84 | 78,54 | 0,89% | 150,00 |
| 27.11.2025 | 77,81 | 77,96 | 77,80 | 77,84 | -0,03% | - |
| 26.11.2025 | 77,20 | 77,86 | 77,12 | 77,86 | 0,84% | - |
| 25.11.2025 | 77,40 | 77,61 | 76,56 | 77,21 | 0,00% | 1,00 |
| 24.11.2025 | 77,07 | 78,14 | 76,49 | 77,21 | -0,57% | 2,00 |
| 21.11.2025 | 77,29 | 78,27 | 76,73 | 77,66 | 0,98% | - |
| 20.11.2025 | 77,25 | 77,79 | 76,66 | 76,91 | -0,46% | 119,00 |
| 19.11.2025 | 78,23 | 78,85 | 77,26 | 77,26 | -1,50% | 10,00 |
| 18.11.2025 | 78,45 | 78,88 | 77,84 | 78,44 | 0,74% | - |
| 17.11.2025 | 77,65 | 78,50 | 77,24 | 77,86 | -0,37% | 40,00 |
| 14.11.2025 | 78,28 | 79,23 | 77,70 | 78,15 | -0,79% | - |
| 13.11.2025 | 79,12 | 79,65 | 78,75 | 78,78 | -0,41% | - |
| 12.11.2025 | 78,78 | 79,43 | 78,37 | 79,10 | 0,56% | 8,00 |
| 11.11.2025 | 78,44 | 78,88 | 78,03 | 78,66 | 0,15% | 71,00 |
| 10.11.2025 | 79,36 | 79,37 | 77,91 | 78,55 | -0,57% | 132,00 |
| 07.11.2025 | 78,75 | 79,58 | 78,52 | 79,00 | 0,13% | 36,00 |
| 06.11.2025 | 79,37 | 79,83 | 78,41 | 78,89 | -1,20% | 40,00 |
| 05.11.2025 | 80,91 | 80,91 | 78,87 | 79,85 | -1,13% | 146,00 |
| 04.11.2025 | 81,30 | 81,57 | 80,35 | 80,76 | -0,73% | 65,00 |
| 03.11.2025 | 81,63 | 82,54 | 79,92 | 81,36 | -0,28% | 723,00 |
| 31.10.2025 | 82,12 | 82,49 | 81,14 | 81,58 | -0,69% | 3,00 |
| 30.10.2025 | 80,30 | 82,53 | 80,18 | 82,15 | 1,78% | 60,00 |
| 29.10.2025 | 80,21 | 81,21 | 79,72 | 80,72 | 0,10% | 20,00 |
| 28.10.2025 | 81,91 | 82,33 | 80,01 | 80,64 | -1,77% | 58,00 |
| 27.10.2025 | 82,52 | 83,15 | 81,43 | 82,09 | -0,50% | 3,00 |
| 24.10.2025 | 82,92 | 83,33 | 82,44 | 82,50 | -0,53% | 3,00 |
| 23.10.2025 | 84,09 | 84,63 | 82,92 | 82,94 | -1,46% | 51,00 |
| 22.10.2025 | 83,63 | 84,46 | 83,18 | 84,17 | 0,98% | 18,00 |
| 21.10.2025 | 84,38 | 84,50 | 83,17 | 83,35 | -0,69% | - |
| 20.10.2025 | 83,88 | 84,46 | 83,52 | 83,93 | 0,06% | 36,00 |
| 17.10.2025 | 83,88 | 84,78 | 83,39 | 83,88 | -0,61% | 3,00 |
| 16.10.2025 | 85,62 | 86,51 | 84,37 | 84,40 | -1,55% | 118,00 |
| 15.10.2025 | 86,03 | 86,23 | 85,21 | 85,73 | -0,01% | 753,00 |
| 14.10.2025 | 84,59 | 86,08 | 84,35 | 85,74 | 1,12% | 16,00 |
| 13.10.2025 | 84,59 | 85,55 | 83,80 | 84,79 | 0,49% | 25,00 |
| 10.10.2025 | 82,96 | 84,56 | 82,88 | 84,37 | 1,52% | 2,00 |
| 09.10.2025 | 82,60 | 83,47 | 82,60 | 83,11 | 0,42% | 32,00 |
| 08.10.2025 | 83,06 | 83,22 | 82,11 | 82,76 | 0,16% | 1,00 |
| 07.10.2025 | 81,40 | 82,89 | 81,39 | 82,63 | 1,55% | - |
| 06.10.2025 | 80,66 | 81,66 | 80,50 | 81,37 | 0,94% | 70,00 |
| 03.10.2025 | 80,06 | 80,87 | 79,60 | 80,61 | 0,81% | - |
| 02.10.2025 | 80,84 | 81,05 | 79,80 | 79,97 | -1,00% | 1,00 |
| 01.10.2025 | 80,15 | 81,18 | 80,15 | 80,77 | -0,10% | 1,00 |
| 30.09.2025 | 80,01 | 80,97 | 79,80 | 80,85 | 1,11% | - |
| 29.09.2025 | 80,82 | 80,87 | 79,64 | 79,97 | -0,91% | - |
| 26.09.2025 | 80,96 | 81,02 | 80,19 | 80,70 | 0,29% | 1,00 |
| 25.09.2025 | 79,88 | 81,25 | 79,88 | 80,47 | 0,28% | 15,00 |
| 24.09.2025 | 79,33 | 80,45 | 79,33 | 80,24 | 1,26% | 7,00 |
| 23.09.2025 | 77,79 | 79,31 | 77,79 | 79,24 | 1,03% | - |