74,440€
-1,27%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 75,67 | 75,72 | 74,40 | 74,44 | -1,47% | 475,00 |
| 17.09.2026 | 75,43 | 75,57 | 74,82 | 75,55 | 0,51% | - |
| 16.09.2026 | 74,53 | 75,27 | 74,47 | 75,17 | 0,91% | 1.225,00 |
| 15.09.2026 | 75,54 | 75,58 | 74,45 | 74,49 | -1,14% | - |
| 14.09.2026 | 75,24 | 76,23 | 74,97 | 75,35 | 0,21% | - |
| 11.09.2026 | 75,72 | 76,21 | 75,04 | 75,19 | -0,53% | 725,00 |
| 10.09.2026 | 76,01 | 76,76 | 75,46 | 75,59 | -0,49% | - |
| 09.09.2026 | 76,57 | 77,21 | 75,64 | 75,96 | -0,94% | - |
| 08.09.2026 | 75,72 | 76,83 | 75,49 | 76,68 | 1,21% | 1.200,00 |
| 07.09.2026 | 75,85 | 75,87 | 75,68 | 75,76 | -0,13% | - |
| 04.09.2026 | 76,36 | 76,56 | 75,47 | 75,86 | -0,64% | 290,00 |
| 03.09.2026 | 76,05 | 76,81 | 75,93 | 76,35 | 0,18% | - |
| 02.09.2026 | 76,01 | 76,47 | 75,12 | 76,21 | 0,26% | - |
| 01.09.2026 | 75,86 | 76,92 | 75,69 | 76,01 | 0,32% | - |
| 31.08.2026 | 76,06 | 76,24 | 75,16 | 75,77 | -0,50% | - |
| 28.08.2026 | 76,50 | 76,77 | 75,85 | 76,15 | -0,35% | 1.260,00 |
| 27.08.2026 | 77,10 | 77,26 | 75,75 | 76,42 | -0,79% | - |
| 26.08.2026 | 77,30 | 77,78 | 76,95 | 77,03 | -0,03% | - |
| 25.08.2026 | 77,42 | 77,60 | 76,87 | 77,05 | -0,28% | 484,00 |
| 24.08.2026 | 76,28 | 77,57 | 76,24 | 77,27 | 1,09% | 2.060,00 |
| 21.08.2026 | 78,22 | 78,56 | 76,15 | 76,44 | -2,62% | 9.775,00 |
| 20.08.2026 | 78,99 | 79,31 | 78,29 | 78,50 | -0,58% | - |
| 19.08.2026 | 79,38 | 79,71 | 78,47 | 78,96 | -0,83% | - |
| 18.08.2026 | 79,54 | 80,66 | 79,47 | 79,62 | -0,13% | - |
| 17.08.2026 | 79,53 | 80,03 | 78,99 | 79,72 | -0,64% | 2.142,00 |
| 14.08.2026 | 80,43 | 80,75 | 79,91 | 80,23 | -0,32% | 3.150,00 |
| 13.08.2026 | 80,33 | 80,63 | 80,13 | 80,49 | 0,24% | 875,00 |
| 12.08.2026 | 79,71 | 80,31 | 79,32 | 80,30 | 0,83% | - |
| 11.08.2026 | 79,15 | 79,83 | 78,88 | 79,64 | 0,62% | 56,00 |
| 10.08.2026 | 80,30 | 80,55 | 78,89 | 79,15 | -1,30% | 19.300,00 |
| 07.08.2026 | 80,34 | 81,01 | 79,36 | 80,19 | -0,52% | - |
| 06.08.2026 | 80,69 | 81,39 | 79,87 | 80,61 | 0,00% | 4.080,00 |
| 05.08.2026 | 81,00 | 81,26 | 79,58 | 80,61 | -0,52% | - |
| 04.08.2026 | 81,09 | 81,10 | 79,21 | 81,03 | 0,33% | 2.590,00 |
| 03.08.2026 | 82,20 | 82,77 | 79,15 | 80,76 | -1,58% | 1.000,00 |
| 31.07.2026 | 82,19 | 82,75 | 81,37 | 82,06 | 0,27% | 7.000,00 |
| 30.07.2026 | 85,15 | 85,69 | 81,30 | 81,84 | -2,53% | - |
| 29.07.2026 | 84,83 | 85,96 | 83,62 | 83,96 | -1,41% | - |
| 28.07.2026 | 84,94 | 86,92 | 84,87 | 85,16 | 0,52% | 480,00 |
| 27.07.2026 | 85,69 | 86,23 | 84,70 | 84,72 | -0,99% | 2.520,00 |
| 24.07.2026 | 84,83 | 86,10 | 84,61 | 85,57 | 0,87% | - |
| 23.07.2026 | 83,02 | 85,01 | 82,98 | 84,83 | 1,05% | - |
| 22.07.2026 | 82,22 | 84,00 | 82,12 | 83,95 | 1,97% | - |
| 21.07.2026 | 82,76 | 82,80 | 81,71 | 82,33 | -0,69% | 1.470,00 |
| 20.07.2026 | 83,27 | 84,42 | 82,75 | 82,90 | -0,48% | - |
| 17.07.2026 | 83,82 | 86,00 | 83,19 | 83,30 | -0,80% | 490,00 |
| 16.07.2026 | 82,50 | 84,02 | 82,38 | 83,97 | 1,91% | 210,00 |
| 15.07.2026 | 84,05 | 84,54 | 82,40 | 82,40 | -2,11% | 720,00 |
| 14.07.2026 | 84,70 | 84,90 | 83,80 | 84,18 | -0,67% | - |
| 13.07.2026 | 83,60 | 85,16 | 83,45 | 84,75 | 1,19% | 9.000,00 |
| 10.07.2026 | 83,14 | 83,97 | 83,04 | 83,75 | 0,60% | - |
| 09.07.2026 | 84,49 | 84,63 | 83,05 | 83,25 | -1,28% | - |
| 08.07.2026 | 85,17 | 85,68 | 84,08 | 84,33 | -1,16% | - |
| 07.07.2026 | 83,84 | 86,84 | 83,81 | 85,32 | 1,70% | - |
| 06.07.2026 | 85,92 | 86,35 | 83,80 | 83,89 | -2,05% | - |
| 03.07.2026 | 85,71 | 85,75 | 85,33 | 85,65 | -0,06% | - |
| 02.07.2026 | 83,54 | 85,71 | 83,19 | 85,70 | 2,49% | - |
| 01.07.2026 | 83,80 | 85,38 | 83,55 | 83,62 | -0,16% | - |
| 30.06.2026 | 84,89 | 85,03 | 83,64 | 83,75 | -1,09% | - |
| 29.06.2026 | 85,70 | 85,71 | 84,45 | 84,67 | -0,25% | 3.016,00 |
| 26.06.2026 | 84,00 | 85,33 | 83,78 | 84,88 | 0,66% | 10.330,00 |
| 25.06.2026 | 84,29 | 85,17 | 83,69 | 84,32 | -0,12% | - |
| 24.06.2026 | 83,60 | 84,46 | 83,19 | 84,42 | 1,19% | - |
| 23.06.2026 | 82,09 | 83,58 | 81,37 | 83,43 | 2,04% | - |
| 22.06.2026 | 81,61 | 82,31 | 81,24 | 81,76 | 0,66% | - |
| 19.06.2026 | 81,26 | 81,39 | 80,88 | 81,22 | 0,10% | - |
| 18.06.2026 | 80,65 | 82,11 | 80,19 | 81,14 | 0,73% | - |
| 17.06.2026 | 81,29 | 81,41 | 80,23 | 80,55 | -0,86% | 130,00 |
| 16.06.2026 | 80,96 | 82,10 | 80,77 | 81,25 | 0,32% | - |
| 15.06.2026 | 80,90 | 81,67 | 79,90 | 80,99 | -0,32% | 65,00 |
| 12.06.2026 | 80,67 | 81,80 | 80,51 | 81,25 | 0,88% | - |
| 11.06.2026 | 81,61 | 82,44 | 80,51 | 80,54 | -1,13% | - |
| 10.06.2026 | 80,37 | 81,87 | 79,85 | 81,46 | 1,13% | 3.700,00 |
| 09.06.2026 | 79,21 | 80,92 | 78,61 | 80,55 | 1,74% | 220,00 |
| 08.06.2026 | 80,19 | 80,71 | 78,81 | 79,17 | -1,49% | - |
| 05.06.2026 | 78,66 | 81,21 | 78,56 | 80,37 | 1,88% | - |
| 04.06.2026 | 77,78 | 78,97 | 77,36 | 78,89 | 1,01% | - |
| 03.06.2026 | 77,30 | 79,65 | 77,28 | 78,10 | 0,36% | 765,00 |
| 02.06.2026 | 76,39 | 77,93 | 76,30 | 77,82 | 1,67% | 4.353,00 |
| 01.06.2026 | 78,53 | 79,14 | 76,54 | 76,54 | -3,00% | - |
| 29.05.2026 | 79,51 | 79,70 | 78,44 | 78,91 | -0,63% | - |
| 28.05.2026 | 80,79 | 81,03 | 79,33 | 79,41 | -1,50% | 2.380,00 |
| 27.05.2026 | 80,83 | 81,25 | 80,30 | 80,62 | -0,32% | 330,00 |
| 26.05.2026 | 81,12 | 81,86 | 80,66 | 80,88 | -0,42% | - |
| 25.05.2026 | 81,61 | 81,90 | 80,94 | 81,22 | -0,31% | - |
| 22.05.2026 | 81,25 | 81,67 | 80,82 | 81,47 | 0,44% | - |
| 21.05.2026 | 80,55 | 81,43 | 80,46 | 81,11 | 0,73% | - |
| 20.05.2026 | 81,24 | 81,59 | 80,47 | 80,52 | -0,78% | - |
| 19.05.2026 | 80,41 | 81,81 | 80,32 | 81,15 | 0,79% | 4.175,00 |
| 18.05.2026 | 78,71 | 80,61 | 78,62 | 80,51 | 1,08% | 1.958,00 |
| 15.05.2026 | 80,58 | 81,61 | 79,47 | 79,65 | -0,76% | 450,00 |
| 14.05.2026 | 79,59 | 80,27 | 79,33 | 80,26 | 0,89% | - |
| 13.05.2026 | 80,15 | 80,44 | 78,69 | 79,55 | -0,09% | 1.599,00 |
| 12.05.2026 | 79,16 | 80,08 | 78,81 | 79,62 | 0,71% | 1.870,00 |
| 11.05.2026 | 78,16 | 79,43 | 78,10 | 79,06 | 1,46% | 5.490,00 |
| 08.05.2026 | 78,81 | 79,21 | 77,82 | 77,92 | -1,07% | - |
| 07.05.2026 | 79,78 | 79,81 | 78,27 | 78,76 | -1,33% | 1.360,00 |
| 06.05.2026 | 82,30 | 82,30 | 79,59 | 79,82 | -2,65% | 2.230,00 |
| 05.05.2026 | 82,26 | 82,82 | 81,81 | 81,99 | -0,10% | 680,00 |
| 04.05.2026 | 82,50 | 83,03 | 81,56 | 82,07 | -0,30% | 900,00 |