79,860€
-0,31%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 80,58 | 81,22 | 80,04 | 80,64 | 0,56% | - |
| 14.04.2025 | 78,85 | 80,75 | 78,85 | 80,19 | 1,29% | - |
| 11.04.2025 | 78,69 | 79,76 | 77,16 | 79,17 | -0,19% | 9,00 |
| 10.04.2025 | 79,83 | 80,49 | 77,72 | 79,32 | -1,20% | - |
| 09.04.2025 | 79,25 | 81,49 | 74,00 | 80,28 | 1,25% | 1.262,00 |
| 08.04.2025 | 79,90 | 81,28 | 78,66 | 79,29 | -0,70% | 250,00 |
| 07.04.2025 | 80,08 | 81,52 | 78,57 | 79,84 | -1,86% | 5,00 |
| 04.04.2025 | 83,76 | 84,73 | 80,74 | 81,36 | -2,98% | - |
| 03.04.2025 | 83,13 | 84,51 | 81,12 | 83,86 | -0,43% | - |
| 02.04.2025 | 85,04 | 85,24 | 83,57 | 84,22 | -1,04% | - |
| 01.04.2025 | 84,86 | 85,44 | 84,50 | 85,10 | 0,05% | - |
| 31.03.2025 | 84,11 | 85,92 | 83,87 | 85,06 | 1,05% | - |
| 28.03.2025 | 83,39 | 84,45 | 83,23 | 84,18 | 0,91% | - |
| 27.03.2025 | 82,75 | 83,68 | 81,84 | 83,42 | 0,80% | - |
| 26.03.2025 | 81,43 | 82,94 | 80,88 | 82,75 | 1,61% | - |
| 25.03.2025 | 82,48 | 82,48 | 80,87 | 81,44 | -1,06% | - |
| 24.03.2025 | 82,08 | 83,48 | 82,08 | 82,31 | -0,34% | 280,00 |
| 21.03.2025 | 82,78 | 83,66 | 82,02 | 82,59 | -0,36% | - |
| 20.03.2025 | 82,39 | 83,16 | 81,87 | 82,89 | 0,81% | - |
| 19.03.2025 | 82,56 | 83,10 | 82,01 | 82,22 | -0,71% | - |
| 18.03.2025 | 82,85 | 83,12 | 81,96 | 82,81 | -0,14% | - |
| 17.03.2025 | 82,77 | 83,77 | 82,40 | 82,92 | -0,22% | - |
| 14.03.2025 | 82,62 | 83,11 | 81,55 | 83,10 | 0,56% | - |
| 13.03.2025 | 81,25 | 82,90 | 81,25 | 82,64 | 1,71% | - |
| 12.03.2025 | 83,27 | 83,65 | 80,93 | 81,25 | -1,41% | - |
| 11.03.2025 | 85,81 | 85,81 | 82,38 | 82,41 | -3,82% | - |
| 10.03.2025 | 84,26 | 86,25 | 83,66 | 85,68 | 1,59% | - |
| 07.03.2025 | 82,26 | 84,73 | 81,45 | 84,34 | 2,58% | - |
| 06.03.2025 | 82,25 | 82,66 | 80,28 | 82,22 | 0,15% | - |
| 05.03.2025 | 84,60 | 85,52 | 81,89 | 82,09 | -3,17% | - |
| 04.03.2025 | 86,64 | 87,95 | 84,61 | 84,78 | -2,07% | - |
| 03.03.2025 | 86,56 | 86,69 | 85,27 | 86,58 | 0,09% | - |
| 28.02.2025 | 85,12 | 86,51 | 84,65 | 86,50 | 1,73% | 6,00 |
| 27.02.2025 | 84,76 | 85,42 | 84,40 | 85,03 | 0,53% | 4,00 |
| 26.02.2025 | 84,90 | 86,27 | 84,01 | 84,58 | -1,09% | 49,00 |
| 25.02.2025 | 84,38 | 85,63 | 84,38 | 85,51 | 0,59% | 2,00 |
| 24.02.2025 | 83,66 | 85,67 | 83,66 | 85,01 | 0,52% | - |
| 21.02.2025 | 83,63 | 85,05 | 83,19 | 84,57 | 1,17% | - |
| 20.02.2025 | 82,98 | 84,44 | 80,66 | 83,59 | 0,66% | 30,00 |
| 19.02.2025 | 83,25 | 83,28 | 81,83 | 83,05 | 1,16% | - |
| 18.02.2025 | 81,25 | 82,21 | 80,96 | 82,10 | 0,43% | - |
| 17.02.2025 | 82,19 | 82,19 | 81,62 | 81,74 | 0,06% | 49,00 |
| 14.02.2025 | 83,02 | 83,23 | 81,46 | 81,69 | -1,59% | - |
| 13.02.2025 | 83,66 | 83,66 | 82,51 | 83,01 | -0,59% | - |
| 12.02.2025 | 83,44 | 83,96 | 82,15 | 83,51 | 0,16% | - |
| 11.02.2025 | 82,52 | 83,47 | 81,60 | 83,38 | 0,68% | - |
| 10.02.2025 | 81,35 | 82,81 | 81,35 | 82,81 | 1,18% | 25,00 |
| 07.02.2025 | 80,56 | 81,97 | 80,10 | 81,85 | 1,58% | 8,00 |
| 06.02.2025 | 80,36 | 81,28 | 79,96 | 80,57 | 0,04% | - |
| 05.02.2025 | 80,22 | 80,87 | 79,86 | 80,54 | 0,57% | - |
| 04.02.2025 | 81,61 | 81,61 | 80,00 | 80,08 | -1,93% | - |
| 03.02.2025 | 79,61 | 82,07 | 79,61 | 81,66 | 0,95% | - |
| 31.01.2025 | 81,27 | 82,65 | 80,12 | 80,89 | -0,87% | - |
| 30.01.2025 | 79,95 | 81,76 | 79,27 | 81,60 | 2,49% | - |
| 29.01.2025 | 80,09 | 81,20 | 79,43 | 79,62 | -0,74% | - |
| 28.01.2025 | 79,57 | 83,12 | 79,57 | 80,21 | -2,79% | - |
| 27.01.2025 | 79,69 | 82,59 | 78,81 | 82,51 | 3,71% | - |
| 24.01.2025 | 79,05 | 79,92 | 78,07 | 79,56 | 0,80% | - |
| 23.01.2025 | 79,27 | 79,61 | 78,81 | 78,93 | -0,44% | 37,00 |
| 22.01.2025 | 81,46 | 81,49 | 79,19 | 79,28 | -2,50% | - |
| 21.01.2025 | 80,44 | 82,18 | 80,44 | 81,31 | 1,09% | - |
| 20.01.2025 | 81,44 | 81,72 | 80,34 | 80,44 | -1,48% | - |
| 17.01.2025 | 81,42 | 82,34 | 81,12 | 81,65 | 0,28% | 20,00 |
| 16.01.2025 | 80,05 | 81,43 | 79,57 | 81,42 | 1,77% | 70,00 |
| 15.01.2025 | 79,55 | 80,54 | 79,36 | 80,00 | 0,33% | - |
| 14.01.2025 | 80,01 | 80,05 | 79,13 | 79,74 | -0,41% | 6,00 |
| 13.01.2025 | 79,62 | 80,42 | 78,90 | 80,07 | 0,92% | - |
| 10.01.2025 | 80,53 | 80,96 | 79,28 | 79,34 | -1,48% | - |
| 09.01.2025 | 80,44 | 80,63 | 80,42 | 80,53 | 0,13% | 25,00 |
| 08.01.2025 | 78,65 | 80,44 | 78,14 | 80,43 | 2,69% | - |
| 07.01.2025 | 77,94 | 79,15 | 77,12 | 78,32 | 0,73% | - |
| 06.01.2025 | 80,18 | 80,18 | 77,49 | 77,75 | -2,72% | - |
| 03.01.2025 | 80,25 | 80,73 | 79,71 | 79,93 | -0,06% | - |
| 02.01.2025 | 79,60 | 80,56 | 79,42 | 79,97 | 0,65% | - |
| 30.12.2024 | 79,69 | 79,92 | 79,22 | 79,46 | -0,23% | - |
| 27.12.2024 | 80,01 | 80,01 | 78,86 | 79,64 | -0,47% | - |
| 23.12.2024 | 79,48 | 80,49 | 78,91 | 80,02 | 0,69% | 36,00 |
| 20.12.2024 | 79,85 | 79,85 | 78,23 | 79,47 | 0,84% | - |
| 19.12.2024 | 78,74 | 79,84 | 76,02 | 78,81 | 0,06% | 210,00 |
| 18.12.2024 | 79,50 | 79,70 | 78,57 | 78,76 | -0,92% | - |
| 17.12.2024 | 77,66 | 79,51 | 77,46 | 79,50 | 2,36% | - |
| 16.12.2024 | 78,84 | 79,49 | 77,63 | 77,66 | -1,93% | 50,00 |
| 13.12.2024 | 79,75 | 80,42 | 78,87 | 79,19 | -0,71% | 45,00 |
| 12.12.2024 | 79,32 | 80,29 | 79,05 | 79,76 | 0,54% | - |
| 11.12.2024 | 80,31 | 80,64 | 78,95 | 79,33 | -1,22% | 24,00 |
| 10.12.2024 | 79,96 | 80,45 | 79,08 | 80,31 | 0,44% | 4,00 |
| 09.12.2024 | 80,06 | 80,58 | 79,36 | 79,96 | -0,13% | - |
| 06.12.2024 | 81,53 | 81,87 | 79,99 | 80,07 | -1,80% | - |
| 05.12.2024 | 81,55 | 82,02 | 81,09 | 81,54 | -0,02% | 110,00 |
| 04.12.2024 | 81,95 | 82,50 | 81,33 | 81,56 | -0,48% | - |
| 03.12.2024 | 84,02 | 84,02 | 81,94 | 81,95 | -2,46% | - |
| 02.12.2024 | 84,60 | 85,16 | 83,40 | 84,02 | -0,30% | 31,00 |
| 29.11.2024 | 85,44 | 85,46 | 84,21 | 84,27 | -1,37% | - |
| 28.11.2024 | 85,07 | 85,53 | 85,06 | 85,44 | 0,43% | - |