74,610€
-0,94%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 75,59 | 75,98 | 74,40 | 74,52 | -1,06% | 70,00 |
| 17.09.2026 | 75,98 | 76,00 | 74,82 | 75,32 | 0,57% | - |
| 16.09.2026 | 74,50 | 75,27 | 74,42 | 74,89 | 0,43% | - |
| 15.09.2026 | 75,57 | 75,87 | 74,43 | 74,57 | -0,93% | - |
| 14.09.2026 | 75,33 | 76,33 | 74,97 | 75,27 | 0,11% | - |
| 11.09.2026 | 76,46 | 76,46 | 75,03 | 75,19 | -0,80% | - |
| 10.09.2026 | 76,08 | 76,74 | 75,46 | 75,80 | -0,37% | - |
| 09.09.2026 | 76,56 | 77,33 | 75,65 | 76,08 | -0,82% | - |
| 08.09.2026 | 75,82 | 76,84 | 75,46 | 76,71 | 1,17% | - |
| 07.09.2026 | 75,88 | 75,99 | 75,68 | 75,82 | 0,28% | - |
| 04.09.2026 | 76,09 | 76,70 | 75,60 | 75,61 | -1,06% | - |
| 03.09.2026 | 76,36 | 76,82 | 75,91 | 76,42 | 0,33% | 15,00 |
| 02.09.2026 | 76,12 | 76,63 | 75,11 | 76,17 | 0,28% | - |
| 01.09.2026 | 75,79 | 76,52 | 75,45 | 75,96 | 0,44% | - |
| 31.08.2026 | 76,07 | 76,25 | 75,17 | 75,63 | -0,68% | 49,00 |
| 28.08.2026 | 76,38 | 76,89 | 75,84 | 76,15 | -0,30% | 49,00 |
| 27.08.2026 | 77,27 | 77,27 | 75,75 | 76,38 | -1,06% | 15,00 |
| 26.08.2026 | 77,43 | 77,78 | 76,96 | 77,20 | -0,04% | - |
| 25.08.2026 | 77,39 | 77,71 | 76,87 | 77,23 | -0,21% | - |
| 24.08.2026 | 76,54 | 77,57 | 76,24 | 77,39 | 1,47% | 80,00 |
| 21.08.2026 | 78,32 | 78,59 | 76,24 | 76,27 | -2,84% | - |
| 20.08.2026 | 79,10 | 79,34 | 78,40 | 78,50 | -0,63% | 15,00 |
| 19.08.2026 | 79,46 | 79,75 | 78,48 | 79,00 | -0,74% | - |
| 18.08.2026 | 80,04 | 80,67 | 79,47 | 79,59 | -0,28% | - |
| 17.08.2026 | 79,61 | 80,02 | 78,99 | 79,81 | -0,65% | - |
| 14.08.2026 | 80,39 | 80,75 | 79,94 | 80,33 | -0,02% | - |
| 13.08.2026 | 80,16 | 80,83 | 80,12 | 80,35 | 0,54% | - |
| 12.08.2026 | 79,98 | 80,22 | 79,21 | 79,92 | 0,53% | - |
| 11.08.2026 | 79,17 | 79,82 | 78,90 | 79,50 | 0,62% | - |
| 10.08.2026 | 80,71 | 80,73 | 78,89 | 79,01 | -1,37% | 100,00 |
| 07.08.2026 | 80,43 | 81,01 | 79,34 | 80,11 | -0,27% | - |
| 06.08.2026 | 80,29 | 81,50 | 79,86 | 80,33 | -0,37% | - |
| 05.08.2026 | 80,97 | 81,57 | 79,60 | 80,63 | -0,49% | 11,00 |
| 04.08.2026 | 80,86 | 81,20 | 79,22 | 81,03 | 0,38% | - |
| 03.08.2026 | 82,20 | 82,75 | 79,22 | 80,72 | -2,13% | 3,00 |
| 31.07.2026 | 81,70 | 82,74 | 81,35 | 82,48 | 0,87% | 200,00 |
| 30.07.2026 | 84,43 | 85,78 | 81,28 | 81,77 | -2,69% | - |
| 29.07.2026 | 84,89 | 85,92 | 83,60 | 84,03 | -1,14% | - |
| 28.07.2026 | 84,76 | 86,92 | 84,76 | 85,00 | 0,14% | - |
| 27.07.2026 | 85,22 | 86,23 | 84,54 | 84,88 | -0,79% | - |
| 24.07.2026 | 84,91 | 86,10 | 84,35 | 85,56 | 0,99% | 4,00 |
| 23.07.2026 | 83,12 | 85,02 | 82,76 | 84,72 | 0,95% | - |
| 22.07.2026 | 82,12 | 83,99 | 82,12 | 83,92 | 1,92% | 1,00 |
| 21.07.2026 | 82,90 | 83,05 | 81,71 | 82,34 | -0,85% | - |
| 20.07.2026 | 84,13 | 84,41 | 82,78 | 83,05 | -0,44% | 18,00 |
| 17.07.2026 | 83,62 | 85,92 | 83,24 | 83,42 | -0,52% | - |
| 16.07.2026 | 82,54 | 83,92 | 82,23 | 83,86 | 1,60% | - |
| 15.07.2026 | 84,41 | 84,82 | 82,46 | 82,54 | -1,84% | - |
| 14.07.2026 | 84,83 | 84,93 | 83,79 | 84,09 | -0,87% | - |
| 13.07.2026 | 83,75 | 85,14 | 83,51 | 84,83 | 1,33% | 100,00 |
| 10.07.2026 | 83,51 | 84,87 | 83,04 | 83,72 | 0,53% | - |
| 09.07.2026 | 84,37 | 84,79 | 83,10 | 83,28 | -1,33% | - |
| 08.07.2026 | 85,73 | 85,83 | 84,28 | 84,40 | -1,28% | - |
| 07.07.2026 | 84,07 | 86,83 | 83,80 | 85,49 | 1,81% | 100,00 |
| 06.07.2026 | 84,97 | 86,70 | 83,79 | 83,97 | -1,61% | - |
| 03.07.2026 | 85,46 | 85,72 | 85,34 | 85,34 | -0,25% | - |
| 02.07.2026 | 83,53 | 85,67 | 83,23 | 85,55 | 2,20% | - |
| 01.07.2026 | 84,28 | 85,41 | 83,55 | 83,71 | -0,57% | - |
| 30.06.2026 | 84,70 | 85,24 | 83,65 | 84,19 | -0,46% | - |
| 29.06.2026 | 84,81 | 85,72 | 84,50 | 84,58 | -0,44% | 140,00 |
| 26.06.2026 | 84,24 | 85,33 | 83,95 | 84,95 | 0,68% | 5,00 |
| 25.06.2026 | 84,33 | 85,20 | 83,33 | 84,38 | 0,07% | 55,00 |
| 24.06.2026 | 83,27 | 84,45 | 83,19 | 84,32 | 1,24% | 3,00 |
| 23.06.2026 | 81,84 | 83,58 | 81,37 | 83,29 | 1,24% | - |
| 22.06.2026 | 81,23 | 82,31 | 81,20 | 82,27 | 1,66% | - |
| 19.06.2026 | 81,10 | 81,30 | 80,85 | 80,93 | 0,19% | - |
| 18.06.2026 | 80,78 | 82,11 | 80,20 | 80,78 | 0,01% | - |
| 17.06.2026 | 81,30 | 81,42 | 80,21 | 80,77 | -0,55% | - |
| 16.06.2026 | 80,66 | 82,09 | 80,47 | 81,22 | 0,21% | - |
| 15.06.2026 | 81,27 | 81,68 | 79,80 | 81,05 | 0,07% | - |
| 12.06.2026 | 80,33 | 81,82 | 80,33 | 80,99 | -0,33% | - |
| 11.06.2026 | 81,74 | 82,45 | 81,22 | 81,26 | -0,67% | - |
| 10.06.2026 | 80,63 | 81,86 | 79,83 | 81,81 | 1,86% | - |
| 09.06.2026 | 79,15 | 80,93 | 78,64 | 80,32 | 1,41% | - |
| 08.06.2026 | 80,19 | 80,71 | 78,81 | 79,20 | -1,55% | - |
| 05.06.2026 | 78,50 | 81,21 | 78,42 | 80,45 | 2,16% | 25,00 |
| 04.06.2026 | 78,58 | 79,20 | 77,41 | 78,75 | -0,29% | 4,00 |
| 03.06.2026 | 77,76 | 79,66 | 76,80 | 78,98 | 1,41% | 25,00 |
| 02.06.2026 | 76,67 | 77,89 | 76,38 | 77,88 | 1,21% | 128,00 |
| 01.06.2026 | 78,95 | 79,24 | 76,80 | 76,95 | -2,22% | - |
| 29.05.2026 | 79,54 | 79,70 | 78,44 | 78,70 | -0,84% | 13,00 |
| 28.05.2026 | 81,03 | 81,03 | 79,34 | 79,37 | -1,48% | - |
| 27.05.2026 | 80,53 | 81,28 | 80,31 | 80,56 | -0,58% | - |
| 26.05.2026 | 81,48 | 81,67 | 80,69 | 81,03 | -0,71% | - |
| 25.05.2026 | 81,52 | 81,63 | 81,52 | 81,61 | 0,05% | - |
| 22.05.2026 | 80,57 | 81,63 | 80,57 | 81,57 | 0,72% | 120,00 |
| 21.05.2026 | 80,73 | 81,43 | 80,45 | 80,99 | 0,21% | - |
| 20.05.2026 | 81,27 | 81,60 | 80,46 | 80,82 | -0,75% | - |
| 19.05.2026 | 80,41 | 81,80 | 80,32 | 81,43 | 1,13% | 212,00 |
| 18.05.2026 | 78,71 | 80,62 | 78,62 | 80,52 | 1,08% | - |
| 15.05.2026 | 80,14 | 81,61 | 79,57 | 79,66 | -0,59% | - |
| 14.05.2026 | 79,31 | 80,19 | 79,13 | 80,13 | 1,46% | - |
| 13.05.2026 | 79,46 | 80,44 | 78,71 | 78,98 | -0,88% | - |
| 12.05.2026 | 78,94 | 80,08 | 78,78 | 79,68 | 0,70% | 15,00 |
| 11.05.2026 | 77,69 | 79,42 | 77,69 | 79,13 | 1,25% | 53,00 |
| 08.05.2026 | 78,90 | 79,21 | 77,81 | 78,15 | -0,28% | - |
| 07.05.2026 | 79,82 | 79,97 | 78,30 | 78,37 | -1,87% | - |
| 06.05.2026 | 82,41 | 82,44 | 79,59 | 79,86 | -3,31% | 61,00 |
| 05.05.2026 | 81,97 | 82,80 | 81,80 | 82,59 | 0,71% | 12,00 |
| 04.05.2026 | 82,51 | 83,04 | 81,58 | 82,01 | 0,26% | 120,00 |