84,485€
0,93%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 83,47 | 84,88 | 83,47 | 84,49 | 0,96% | - |
| 01.04.2026 | 83,53 | 84,15 | 82,80 | 83,69 | 0,22% | 2.773,00 |
| 31.03.2026 | 85,05 | 85,17 | 82,65 | 83,51 | -1,42% | - |
| 30.03.2026 | 83,12 | 85,22 | 83,08 | 84,71 | 2,07% | 2.195,00 |
| 27.03.2026 | 82,90 | 83,88 | 82,51 | 82,99 | 0,28% | - |
| 26.03.2026 | 81,70 | 82,91 | 81,56 | 82,76 | 1,09% | 1.495,00 |
| 25.03.2026 | 81,45 | 82,14 | 81,02 | 81,87 | 0,93% | 750,00 |
| 24.03.2026 | 80,89 | 82,10 | 80,65 | 81,11 | 0,47% | - |
| 23.03.2026 | 80,61 | 81,70 | 80,47 | 80,73 | -0,05% | 430,00 |
| 20.03.2026 | 83,19 | 83,50 | 80,64 | 80,77 | -2,91% | 920,00 |
| 19.03.2026 | 84,13 | 84,42 | 82,79 | 83,20 | -1,31% | - |
| 18.03.2026 | 85,50 | 85,62 | 84,08 | 84,30 | -1,02% | 2.444,00 |
| 17.03.2026 | 86,06 | 86,33 | 85,15 | 85,17 | -1,14% | 484,00 |
| 16.03.2026 | 86,12 | 86,29 | 85,19 | 86,15 | 0,38% | 4.380,00 |
| 13.03.2026 | 85,07 | 86,64 | 85,03 | 85,82 | 1,24% | 14,00 |
| 12.03.2026 | 83,30 | 85,75 | 83,30 | 84,77 | 1,83% | 625,00 |
| 11.03.2026 | 82,89 | 83,35 | 82,47 | 83,25 | 0,37% | 180,00 |
| 10.03.2026 | 83,80 | 83,91 | 82,50 | 82,94 | -0,82% | - |
| 09.03.2026 | 83,75 | 84,30 | 82,50 | 83,63 | -0,44% | - |
| 06.03.2026 | 83,79 | 84,46 | 82,76 | 84,00 | 0,32% | - |
| 05.03.2026 | 84,07 | 84,17 | 82,87 | 83,73 | -0,19% | 1.980,00 |
| 04.03.2026 | 83,13 | 84,41 | 83,09 | 83,89 | 0,67% | 2.780,00 |
| 03.03.2026 | 82,98 | 84,13 | 82,51 | 83,33 | 0,19% | - |
| 02.03.2026 | 83,90 | 83,90 | 82,85 | 83,17 | 0,89% | 18.200,00 |
| 27.02.2026 | 81,49 | 82,90 | 81,23 | 82,44 | 0,99% | 840,00 |
| 26.02.2026 | 81,11 | 82,01 | 81,06 | 81,63 | 0,47% | - |
| 25.02.2026 | 81,24 | 81,44 | 79,81 | 81,25 | -0,15% | 3.040,00 |
| 24.02.2026 | 80,91 | 81,46 | 79,97 | 81,37 | 0,77% | 4.035,00 |
| 23.02.2026 | 79,47 | 81,31 | 79,47 | 80,75 | 0,94% | - |
| 20.02.2026 | 80,97 | 82,26 | 79,53 | 80,00 | -0,94% | 5.850,00 |
| 19.02.2026 | 77,23 | 81,34 | 76,77 | 80,76 | 4,67% | 14.510,00 |
| 18.02.2026 | 77,75 | 78,07 | 76,99 | 77,15 | -0,62% | - |
| 17.02.2026 | 80,12 | 80,40 | 77,62 | 77,63 | -3,66% | 12.535,00 |
| 16.02.2026 | 80,49 | 81,59 | 80,40 | 80,58 | 0,76% | 1.650,00 |
| 13.02.2026 | 77,98 | 79,99 | 77,92 | 79,98 | 2,51% | - |
| 12.02.2026 | 76,71 | 78,58 | 76,50 | 78,02 | 1,90% | - |
| 11.02.2026 | 76,22 | 76,69 | 75,97 | 76,57 | 0,39% | 11.440,00 |
| 10.02.2026 | 75,04 | 76,83 | 75,04 | 76,27 | 1,66% | 18.240,00 |
| 09.02.2026 | 76,02 | 76,37 | 74,68 | 75,02 | -1,54% | - |
| 06.02.2026 | 77,41 | 77,64 | 75,57 | 76,19 | -1,56% | - |
| 05.02.2026 | 76,64 | 77,72 | 76,47 | 77,40 | 1,44% | - |
| 04.02.2026 | 76,26 | 77,37 | 76,11 | 76,30 | 0,30% | - |
| 03.02.2026 | 74,78 | 76,35 | 74,61 | 76,07 | 1,71% | 3.850,00 |
| 02.02.2026 | 74,96 | 76,07 | 74,57 | 74,79 | -0,76% | 1.564,00 |
| 30.01.2026 | 74,52 | 75,48 | 74,25 | 75,36 | 1,17% | - |
| 29.01.2026 | 73,76 | 74,97 | 73,71 | 74,49 | 0,70% | 1.470,00 |
| 28.01.2026 | 74,22 | 74,81 | 73,84 | 73,97 | 0,16% | 1.520,00 |
| 27.01.2026 | 74,33 | 74,46 | 73,53 | 73,85 | -0,47% | 2.795,00 |
| 26.01.2026 | 73,90 | 74,98 | 73,81 | 74,20 | 0,42% | 2.491,00 |
| 23.01.2026 | 74,58 | 74,86 | 73,68 | 73,89 | -0,75% | 1.802,00 |
| 22.01.2026 | 76,34 | 76,48 | 74,39 | 74,45 | -2,37% | 2.973,00 |
| 21.01.2026 | 75,85 | 76,33 | 75,28 | 76,26 | 0,61% | 135,00 |
| 20.01.2026 | 77,58 | 77,59 | 74,72 | 75,79 | -2,65% | 10.851,00 |
| 19.01.2026 | 79,75 | 80,36 | 77,01 | 77,86 | 1,60% | 11.587,00 |
| 16.01.2026 | 76,57 | 77,09 | 75,92 | 76,63 | 0,17% | 956,00 |
| 15.01.2026 | 75,99 | 76,72 | 75,81 | 76,50 | 0,76% | 2.924,00 |
| 14.01.2026 | 75,11 | 76,20 | 75,05 | 75,93 | 0,99% | - |
| 13.01.2026 | 74,37 | 75,19 | 73,86 | 75,18 | 1,12% | 3.460,00 |
| 12.01.2026 | 74,65 | 74,91 | 73,79 | 74,35 | -0,57% | 7.510,00 |
| 09.01.2026 | 74,88 | 75,52 | 74,76 | 74,77 | -0,13% | - |
| 08.01.2026 | 73,75 | 75,39 | 73,72 | 74,87 | 1,35% | 3.525,00 |
| 07.01.2026 | 74,78 | 75,16 | 73,60 | 73,87 | -1,44% | - |
| 06.01.2026 | 74,03 | 75,04 | 73,94 | 74,95 | 1,16% | 5.850,00 |
| 05.01.2026 | 74,69 | 75,38 | 72,85 | 74,09 | 0,03% | 3.449,00 |
| 02.01.2026 | 74,79 | 75,30 | 73,89 | 74,07 | -0,18% | 11.571,00 |
| 30.12.2025 | 74,85 | 75,40 | 73,86 | 74,20 | -0,88% | - |
| 29.12.2025 | 74,34 | 75,08 | 73,86 | 74,86 | 2,21% | 14,00 |
| 23.12.2025 | 72,76 | 73,69 | 72,08 | 73,24 | 0,78% | 351,00 |
| 22.12.2025 | 73,16 | 81,73 | 71,92 | 72,67 | -1,72% | 400,00 |
| 19.12.2025 | 74,46 | 75,53 | 72,67 | 73,94 | -0,46% | 322,00 |
| 18.12.2025 | 74,25 | 74,63 | 73,65 | 74,28 | 1,64% | - |
| 17.12.2025 | 73,25 | 74,71 | 72,99 | 73,08 | 0,52% | 46,00 |
| 16.12.2025 | 72,29 | 74,52 | 72,15 | 72,70 | 0,50% | 15,00 |
| 15.12.2025 | 72,46 | 73,45 | 71,90 | 72,34 | -0,18% | 67,00 |
| 12.12.2025 | 72,19 | 73,63 | 71,16 | 72,47 | 0,37% | 623,00 |
| 11.12.2025 | 71,91 | 72,86 | 71,65 | 72,20 | -0,70% | 1.723,00 |
| 10.12.2025 | 73,49 | 73,65 | 71,67 | 72,71 | -1,18% | 70,00 |
| 09.12.2025 | 73,50 | 74,21 | 73,38 | 73,58 | 0,20% | - |
| 08.12.2025 | 74,18 | 74,52 | 73,32 | 73,43 | -2,01% | 20,00 |
| 05.12.2025 | 74,99 | 75,63 | 74,00 | 74,94 | -0,36% | 220,00 |
| 04.12.2025 | 75,52 | 75,98 | 74,52 | 75,21 | -0,24% | 3,00 |
| 03.12.2025 | 76,54 | 77,58 | 74,46 | 75,39 | -1,55% | - |
| 02.12.2025 | 76,63 | 76,83 | 75,91 | 76,58 | -0,51% | - |
| 01.12.2025 | 78,51 | 78,73 | 76,42 | 76,97 | -1,65% | - |
| 28.11.2025 | 77,95 | 78,83 | 77,84 | 78,26 | 0,82% | 232,00 |
| 27.11.2025 | 77,83 | 77,96 | 77,62 | 77,62 | -0,14% | 204,00 |
| 26.11.2025 | 77,24 | 77,98 | 77,18 | 77,73 | 0,84% | 210,00 |
| 25.11.2025 | 77,37 | 78,09 | 76,38 | 77,08 | -0,62% | - |
| 24.11.2025 | 77,62 | 77,90 | 76,44 | 77,56 | -0,39% | 81,00 |
| 21.11.2025 | 76,83 | 78,29 | 76,69 | 77,87 | 0,97% | - |
| 20.11.2025 | 77,44 | 77,58 | 76,52 | 77,12 | -0,19% | 100,00 |
| 19.11.2025 | 78,24 | 78,70 | 77,17 | 77,27 | -1,62% | - |
| 18.11.2025 | 77,85 | 79,01 | 77,80 | 78,54 | 0,77% | 100,00 |
| 17.11.2025 | 77,75 | 78,51 | 77,17 | 77,94 | -0,33% | - |
| 14.11.2025 | 78,31 | 79,03 | 76,06 | 78,20 | -0,47% | - |
| 13.11.2025 | 79,41 | 79,57 | 78,36 | 78,57 | -0,71% | - |
| 12.11.2025 | 78,82 | 79,59 | 78,40 | 79,13 | 0,67% | - |
| 11.11.2025 | 78,50 | 78,88 | 78,03 | 78,60 | 0,10% | - |
| 10.11.2025 | 79,39 | 79,41 | 77,76 | 78,52 | -0,50% | 24,00 |
| 07.11.2025 | 78,88 | 79,44 | 78,39 | 78,92 | 0,08% | - |