79,760€
-0,67%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 83,63 | 83,96 | 82,48 | 82,90 | -1,12% | - |
| 09.03.2026 | 83,75 | 84,29 | 82,50 | 83,84 | -0,30% | 52,00 |
| 06.03.2026 | 83,77 | 84,45 | 82,76 | 84,09 | 0,39% | 20,00 |
| 05.03.2026 | 83,93 | 84,28 | 82,89 | 83,77 | -0,49% | 66,00 |
| 04.03.2026 | 83,35 | 84,32 | 83,09 | 84,18 | 0,18% | 190,00 |
| 03.03.2026 | 83,24 | 84,03 | 82,52 | 84,03 | 0,89% | 28,00 |
| 02.03.2026 | 81,45 | 84,63 | 81,45 | 83,28 | 1,04% | - |
| 27.02.2026 | 81,76 | 82,90 | 81,24 | 82,42 | 0,91% | 38,00 |
| 26.02.2026 | 80,86 | 82,01 | 80,73 | 81,68 | 0,83% | 43,00 |
| 25.02.2026 | 81,12 | 81,50 | 79,81 | 81,00 | -0,33% | 110,00 |
| 24.02.2026 | 80,72 | 81,45 | 79,98 | 81,27 | 0,69% | - |
| 23.02.2026 | 79,50 | 81,31 | 79,41 | 80,71 | 0,64% | 34,00 |
| 20.02.2026 | 80,99 | 82,14 | 79,57 | 80,20 | -0,80% | 14,00 |
| 19.02.2026 | 76,91 | 81,72 | 76,87 | 80,85 | 4,80% | 212,00 |
| 18.02.2026 | 77,95 | 78,06 | 76,99 | 77,15 | -0,73% | - |
| 17.02.2026 | 80,26 | 80,39 | 77,71 | 77,72 | -3,62% | 26,00 |
| 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% | - |