81,640€
-0,16%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 81,70 | 82,10 | 81,70 | 82,09 | 0,39% | - |
| 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 |
| 30.04.2026 | 79,90 | 82,23 | 79,36 | 81,80 | 1,67% | - |
| 29.04.2026 | 80,06 | 81,55 | 79,89 | 80,46 | -0,27% | 51,00 |
| 28.04.2026 | 79,66 | 81,71 | 79,66 | 80,68 | 0,71% | 60,00 |
| 27.04.2026 | 79,65 | 80,56 | 79,65 | 80,11 | 0,58% | 100,00 |
| 24.04.2026 | 80,38 | 82,15 | 79,43 | 79,65 | -0,81% | - |
| 23.04.2026 | 78,51 | 80,37 | 78,30 | 80,30 | 2,46% | - |
| 22.04.2026 | 78,70 | 79,32 | 78,25 | 78,37 | -0,11% | - |
| 21.04.2026 | 79,73 | 80,69 | 78,40 | 78,46 | -1,06% | - |
| 20.04.2026 | 80,17 | 82,20 | 79,20 | 79,30 | -1,09% | 500,00 |
| 17.04.2026 | 80,14 | 81,41 | 78,90 | 80,17 | -0,45% | 925,00 |
| 16.04.2026 | 79,99 | 80,95 | 79,75 | 80,53 | 0,37% | 217,00 |
| 15.04.2026 | 81,07 | 81,85 | 80,12 | 80,23 | -1,47% | 25,00 |
| 14.04.2026 | 82,06 | 82,11 | 80,26 | 81,43 | -0,07% | 165,00 |
| 13.04.2026 | 82,87 | 84,50 | 81,43 | 81,49 | -1,62% | 297,00 |
| 10.04.2026 | 83,39 | 84,14 | 82,75 | 82,83 | -0,67% | - |
| 09.04.2026 | 83,32 | 84,19 | 82,41 | 83,39 | 0,74% | - |
| 08.04.2026 | 83,22 | 84,20 | 81,51 | 82,78 | -1,31% | - |
| 07.04.2026 | 84,17 | 84,67 | 83,46 | 83,88 | -0,71% | - |
| 02.04.2026 | 83,63 | 84,88 | 83,50 | 84,48 | 0,91% | 40,00 |
| 01.04.2026 | 83,54 | 84,15 | 82,82 | 83,72 | 0,28% | - |
| 31.03.2026 | 84,57 | 85,23 | 82,67 | 83,49 | -1,39% | - |
| 30.03.2026 | 83,02 | 85,22 | 82,93 | 84,66 | 2,07% | 66,00 |
| 27.03.2026 | 82,70 | 83,87 | 82,23 | 82,95 | 0,28% | 65,00 |
| 26.03.2026 | 81,70 | 82,87 | 81,51 | 82,71 | 1,02% | - |
| 25.03.2026 | 81,43 | 82,13 | 81,03 | 81,88 | 0,55% | - |
| 24.03.2026 | 81,01 | 82,09 | 80,36 | 81,43 | 0,75% | - |
| 23.03.2026 | 80,70 | 82,00 | 80,34 | 80,82 | -0,47% | 10,00 |
| 20.03.2026 | 83,28 | 83,50 | 80,54 | 81,20 | -2,19% | - |
| 19.03.2026 | 84,15 | 84,90 | 82,80 | 83,02 | -1,38% | - |
| 18.03.2026 | 85,25 | 85,65 | 84,10 | 84,19 | -1,26% | 1,00 |
| 17.03.2026 | 86,12 | 86,54 | 85,19 | 85,26 | -0,77% | - |
| 16.03.2026 | 85,85 | 86,17 | 84,73 | 85,93 | -0,17% | 151,00 |
| 13.03.2026 | 85,11 | 86,63 | 85,02 | 86,07 | 0,96% | 3,00 |
| 12.03.2026 | 83,13 | 85,76 | 83,13 | 85,26 | 2,76% | 6,00 |
| 11.03.2026 | 82,60 | 83,52 | 82,47 | 82,97 | 0,08% | 54,00 |