84,090€
0,97%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 83,45 | 84,64 | 83,23 | 84,21 | 1,12% | - |
| 29.10.2026 | 82,91 | 83,91 | 82,46 | 83,28 | 1,45% | - |
| 28.10.2026 | 83,03 | 83,40 | 81,86 | 82,09 | -0,89% | - |
| 27.10.2026 | 82,70 | 83,43 | 82,44 | 82,83 | 0,16% | - |
| 26.10.2026 | 82,69 | 83,56 | 82,34 | 82,70 | -0,53% | - |
| 23.10.2026 | 83,73 | 84,26 | 82,81 | 83,14 | -0,49% | 131,00 |
| 22.10.2026 | 80,14 | 83,55 | 80,14 | 83,55 | 3,75% | - |
| 21.10.2026 | 80,44 | 81,23 | 80,38 | 80,53 | -0,43% | - |
| 20.10.2026 | 80,06 | 81,02 | 79,45 | 80,88 | 1,34% | - |
| 19.10.2026 | 81,21 | 81,76 | 79,62 | 79,81 | -1,63% | - |
| 16.10.2026 | 79,50 | 81,19 | 79,25 | 81,13 | 2,05% | 40,00 |
| 15.10.2026 | 79,96 | 81,07 | 79,47 | 79,50 | -0,82% | - |
| 14.10.2026 | 78,55 | 80,39 | 78,49 | 80,16 | 1,73% | - |
| 13.10.2026 | 77,82 | 78,88 | 77,10 | 78,80 | 1,06% | 370,00 |
| 12.10.2026 | 76,97 | 78,02 | 76,35 | 77,97 | 1,37% | - |
| 09.10.2026 | 76,91 | 77,03 | 76,22 | 76,92 | 0,14% | - |
| 08.10.2026 | 76,67 | 76,91 | 75,88 | 76,81 | 0,63% | 1.100,00 |
| 07.10.2026 | 76,06 | 76,81 | 76,04 | 76,33 | 1,17% | - |
| 06.10.2026 | 75,02 | 75,49 | 74,56 | 75,45 | 1,00% | - |
| 05.10.2026 | 74,56 | 75,47 | 74,31 | 74,70 | 0,44% | - |
| 02.10.2026 | 74,42 | 74,86 | 73,65 | 74,37 | 0,03% | - |
| 01.10.2026 | 74,06 | 74,36 | 72,62 | 74,35 | 1,18% | - |
| 30.09.2026 | 73,73 | 74,14 | 73,20 | 73,48 | -0,35% | 10,00 |
| 29.09.2026 | 72,35 | 73,74 | 72,08 | 73,74 | 1,77% | - |
| 28.09.2026 | 72,70 | 73,56 | 72,04 | 72,46 | -0,07% | 190,00 |
| 25.09.2026 | 72,93 | 73,30 | 72,04 | 72,51 | -0,82% | 30,00 |
| 24.09.2026 | 73,56 | 74,07 | 73,00 | 73,11 | -0,05% | - |
| 23.09.2026 | 74,93 | 75,01 | 73,09 | 73,15 | -2,10% | - |
| 22.09.2026 | 74,38 | 75,18 | 74,18 | 74,72 | 0,47% | - |
| 21.09.2026 | 74,93 | 75,12 | 73,97 | 74,37 | -0,20% | - |
| 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% | - |