78,370€
-0,57%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 79,16 | 79,34 | 77,95 | 78,37 | -0,57% | - |
| 02.09.2025 | 78,86 | 79,77 | 78,70 | 78,82 | 0,25% | - |
| 01.09.2025 | 78,78 | 78,95 | 78,62 | 78,62 | -0,42% | 60,00 |
| 29.08.2025 | 79,02 | 79,59 | 78,67 | 78,95 | -1,71% | - |
| 28.08.2025 | 80,11 | 80,32 | 78,78 | 80,32 | 0,22% | 40,00 |
| 27.08.2025 | 80,15 | 80,84 | 79,78 | 80,14 | 0,16% | 140,00 |
| 26.08.2025 | 80,00 | 80,32 | 79,19 | 80,01 | -0,29% | 40,00 |
| 25.08.2025 | 80,71 | 80,99 | 79,68 | 80,25 | -0,49% | 1.000,00 |
| 22.08.2025 | 81,65 | 82,39 | 80,09 | 80,64 | -0,99% | - |
| 21.08.2025 | 81,53 | 82,07 | 81,06 | 81,45 | -0,02% | - |
| 20.08.2025 | 80,79 | 82,17 | 80,77 | 81,47 | 0,74% | - |
| 19.08.2025 | 79,59 | 81,04 | 79,35 | 80,87 | 1,61% | - |
| 18.08.2025 | 79,80 | 80,41 | 79,42 | 79,59 | -1,04% | - |
| 15.08.2025 | 80,86 | 81,12 | 79,89 | 80,42 | -0,63% | - |
| 14.08.2025 | 80,94 | 81,40 | 80,41 | 80,93 | -0,11% | - |
| 13.08.2025 | 80,42 | 81,13 | 79,82 | 81,02 | 0,76% | 50,00 |
| 12.08.2025 | 81,40 | 81,58 | 79,72 | 80,41 | -1,30% | - |
| 11.08.2025 | 81,17 | 82,03 | 81,10 | 81,47 | 0,15% | 125,00 |
| 08.08.2025 | 81,92 | 82,37 | 80,92 | 81,34 | -0,47% | 200,00 |
| 07.08.2025 | 81,24 | 82,37 | 81,07 | 81,72 | 0,60% | - |
| 06.08.2025 | 81,68 | 82,24 | 80,97 | 81,23 | -0,37% | 45,00 |
| 05.08.2025 | 83,23 | 83,67 | 81,10 | 81,53 | -1,75% | - |
| 04.08.2025 | 82,22 | 83,28 | 81,89 | 82,98 | 1,05% | 12,00 |
| 01.08.2025 | 82,56 | 82,98 | 81,24 | 82,12 | -0,52% | - |
| 31.07.2025 | 82,64 | 84,02 | 81,32 | 82,55 | -0,67% | 70,00 |
| 30.07.2025 | 82,48 | 83,58 | 82,31 | 83,11 | 0,84% | 200,00 |
| 29.07.2025 | 81,56 | 82,66 | 81,50 | 82,42 | 1,30% | - |
| 28.07.2025 | 81,49 | 84,20 | 80,69 | 81,36 | 0,16% | 700,00 |
| 25.07.2025 | 80,92 | 81,69 | 80,80 | 81,23 | 0,53% | - |
| 24.07.2025 | 80,83 | 81,50 | 80,56 | 80,80 | -0,01% | - |
| 23.07.2025 | 81,81 | 82,27 | 80,23 | 80,81 | -0,91% | 30,00 |
| 22.07.2025 | 81,11 | 82,51 | 80,64 | 81,56 | 0,55% | - |
| 21.07.2025 | 80,99 | 81,66 | 80,74 | 81,11 | 0,15% | - |
| 18.07.2025 | 80,41 | 81,37 | 80,05 | 80,99 | 0,62% | 40,00 |
| 17.07.2025 | 80,32 | 80,99 | 79,91 | 80,49 | 0,14% | - |
| 16.07.2025 | 79,52 | 80,71 | 79,06 | 80,38 | 0,84% | - |
| 15.07.2025 | 79,43 | 80,21 | 78,90 | 79,71 | 0,35% | 26,00 |
| 14.07.2025 | 79,18 | 79,97 | 78,82 | 79,43 | 0,29% | 600,00 |
| 11.07.2025 | 78,85 | 79,77 | 78,71 | 79,20 | -0,70% | - |
| 10.07.2025 | 78,18 | 80,18 | 78,04 | 79,76 | 1,83% | 600,00 |
| 09.07.2025 | 77,86 | 78,60 | 77,30 | 78,33 | 0,60% | - |
| 08.07.2025 | 78,14 | 78,36 | 77,13 | 77,87 | -0,43% | - |
| 07.07.2025 | 77,55 | 78,47 | 77,46 | 78,20 | 1,06% | - |
| 04.07.2025 | 77,52 | 77,53 | 77,34 | 77,38 | -0,60% | - |
| 03.07.2025 | 77,31 | 78,48 | 77,01 | 77,85 | 0,85% | - |
| 02.07.2025 | 78,38 | 78,70 | 76,72 | 77,20 | -1,39% | - |
| 01.07.2025 | 77,84 | 78,72 | 77,34 | 78,29 | 0,43% | - |
| 30.06.2025 | 77,69 | 78,06 | 76,92 | 77,95 | 0,39% | - |
| 27.06.2025 | 77,35 | 78,06 | 76,81 | 77,65 | 0,58% | - |
| 26.06.2025 | 77,44 | 77,85 | 76,36 | 77,20 | -0,45% | - |
| 25.06.2025 | 77,99 | 78,48 | 77,09 | 77,55 | -0,96% | - |
| 24.06.2025 | 78,41 | 78,69 | 77,89 | 78,30 | -0,01% | - |
| 23.06.2025 | 77,52 | 78,89 | 77,46 | 78,31 | 0,97% | - |
| 20.06.2025 | 76,83 | 78,17 | 76,75 | 77,55 | 1,05% | - |
| 19.06.2025 | 77,27 | 77,28 | 76,75 | 76,75 | -0,62% | - |
| 18.06.2025 | 76,91 | 77,49 | 76,45 | 77,22 | 0,31% | - |
| 17.06.2025 | 76,64 | 77,28 | 75,84 | 76,98 | 0,01% | - |
| 16.06.2025 | 78,29 | 78,54 | 76,61 | 76,97 | -1,60% | - |
| 13.06.2025 | 78,03 | 79,21 | 77,46 | 78,22 | 0,22% | - |
| 12.06.2025 | 77,58 | 78,73 | 76,92 | 78,05 | 0,02% | - |
| 11.06.2025 | 78,06 | 78,28 | 77,33 | 78,04 | -0,17% | - |
| 10.06.2025 | 77,55 | 78,49 | 77,24 | 78,17 | 0,90% | - |
| 09.06.2025 | 77,20 | 78,23 | 76,63 | 77,47 | 0,03% | - |
| 06.06.2025 | 77,41 | 78,05 | 76,89 | 77,45 | 0,21% | - |
| 05.06.2025 | 77,07 | 78,16 | 76,68 | 77,28 | -0,11% | 244,00 |
| 04.06.2025 | 78,85 | 79,12 | 77,21 | 77,37 | -1,85% | - |
| 03.06.2025 | 78,63 | 79,21 | 77,75 | 78,82 | 0,29% | - |
| 02.06.2025 | 78,89 | 78,91 | 77,74 | 78,60 | -0,74% | - |
| 30.05.2025 | 78,24 | 79,48 | 78,02 | 79,18 | 1,42% | 8,00 |
| 29.05.2025 | 79,10 | 79,10 | 76,90 | 78,08 | -0,10% | - |
| 28.05.2025 | 79,43 | 79,62 | 77,46 | 78,16 | -1,56% | 130,00 |
| 27.05.2025 | 79,11 | 79,73 | 78,72 | 79,39 | 0,28% | - |
| 26.05.2025 | 78,90 | 79,23 | 78,90 | 79,17 | 0,37% | - |
| 23.05.2025 | 78,87 | 79,33 | 77,57 | 78,88 | 0,15% | - |
| 22.05.2025 | 79,21 | 79,47 | 78,12 | 78,77 | -0,58% | - |
| 21.05.2025 | 79,99 | 80,49 | 78,69 | 79,23 | -1,63% | - |
| 20.05.2025 | 79,39 | 80,75 | 77,98 | 80,54 | 1,16% | - |
| 19.05.2025 | 78,31 | 79,85 | 77,23 | 79,62 | 0,08% | - |
| 16.05.2025 | 77,89 | 79,76 | 77,83 | 79,56 | 1,84% | - |
| 15.05.2025 | 75,83 | 78,29 | 75,47 | 78,12 | 2,76% | - |
| 14.05.2025 | 76,59 | 76,60 | 73,85 | 76,02 | -0,57% | - |
| 13.05.2025 | 79,04 | 79,31 | 76,32 | 76,46 | -3,39% | - |
| 12.05.2025 | 81,20 | 82,54 | 78,70 | 79,14 | -1,38% | - |
| 09.05.2025 | 80,47 | 80,69 | 79,81 | 80,25 | -0,26% | - |
| 08.05.2025 | 81,77 | 81,99 | 80,16 | 80,46 | -1,23% | - |
| 07.05.2025 | 80,47 | 81,86 | 79,96 | 81,46 | 1,56% | - |
| 06.05.2025 | 80,30 | 80,97 | 79,88 | 80,20 | -0,34% | - |
| 05.05.2025 | 80,20 | 80,85 | 79,30 | 80,48 | -0,10% | - |
| 02.05.2025 | 80,82 | 81,26 | 79,32 | 80,56 | -0,63% | - |
| 30.04.2025 | 80,41 | 81,50 | 79,42 | 81,07 | 0,91% | - |
| 29.04.2025 | 79,74 | 80,62 | 78,94 | 80,34 | 1,12% | - |
| 28.04.2025 | 79,29 | 80,25 | 78,87 | 79,45 | -0,21% | - |
| 25.04.2025 | 80,54 | 80,65 | 79,15 | 79,62 | -0,44% | 40,00 |
| 24.04.2025 | 80,25 | 80,56 | 79,18 | 79,97 | -0,58% | - |
| 23.04.2025 | 81,42 | 81,46 | 79,25 | 80,43 | 0,49% | - |
| 22.04.2025 | 78,14 | 80,70 | 78,13 | 80,04 | -0,83% | - |
| 17.04.2025 | 80,00 | 82,12 | 79,07 | 80,71 | 1,57% | 172,00 |
| 16.04.2025 | 79,69 | 80,79 | 79,10 | 79,46 | -1,48% | - |
| 15.04.2025 | 80,25 | 81,39 | 80,04 | 80,66 | 0,23% | - |
| 14.04.2025 | 79,13 | 80,90 | 78,81 | 80,47 | 1,56% | - |