79,510€
-0,53%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 79,13 | 79,86 | 77,00 | 79,24 | -0,11% | - |
| 10.04.2025 | 80,14 | 80,49 | 77,55 | 79,32 | -1,16% | - |
| 09.04.2025 | 75,85 | 81,66 | 74,75 | 80,25 | 1,21% | - |
| 08.04.2025 | 80,19 | 81,43 | 78,50 | 79,29 | -0,78% | - |
| 07.04.2025 | 79,62 | 81,73 | 78,57 | 79,91 | -1,70% | 2.925,00 |
| 04.04.2025 | 83,39 | 84,93 | 80,58 | 81,29 | -3,34% | 600,00 |
| 03.04.2025 | 82,74 | 84,68 | 81,18 | 84,10 | -0,05% | - |
| 02.04.2025 | 85,03 | 85,24 | 83,38 | 84,14 | -1,14% | 1.475,00 |
| 01.04.2025 | 84,89 | 85,50 | 84,31 | 85,11 | 0,11% | 110,00 |
| 31.03.2025 | 84,10 | 86,09 | 83,87 | 85,02 | 1,84% | 1.000,00 |
| 28.03.2025 | 83,43 | 84,56 | 83,23 | 83,48 | 1,02% | - |
| 27.03.2025 | 82,65 | 83,94 | 82,45 | 82,64 | 0,52% | - |
| 26.03.2025 | 81,28 | 83,08 | 81,12 | 82,21 | 0,73% | - |
| 25.03.2025 | 82,34 | 82,46 | 80,72 | 81,62 | -1,16% | - |
| 24.03.2025 | 82,73 | 83,63 | 81,65 | 82,58 | 0,06% | - |
| 21.03.2025 | 83,06 | 83,74 | 81,83 | 82,53 | 0,38% | - |
| 20.03.2025 | 82,35 | 83,29 | 82,13 | 82,22 | 0,21% | - |
| 19.03.2025 | 82,76 | 83,20 | 81,90 | 82,04 | -1,10% | - |
| 18.03.2025 | 83,03 | 83,06 | 81,85 | 82,95 | 0,01% | - |
| 17.03.2025 | 82,83 | 83,86 | 82,25 | 82,95 | 1,32% | - |
| 14.03.2025 | 82,80 | 83,32 | 81,41 | 81,87 | -0,73% | - |
| 13.03.2025 | 81,54 | 83,09 | 81,38 | 82,47 | 1,61% | - |
| 12.03.2025 | 82,70 | 83,16 | 80,78 | 81,16 | -2,17% | - |
| 11.03.2025 | 85,64 | 85,67 | 82,15 | 82,96 | -2,16% | - |
| 10.03.2025 | 84,00 | 86,30 | 83,66 | 84,80 | 0,64% | - |
| 07.03.2025 | 82,03 | 84,83 | 81,44 | 84,26 | 2,43% | - |
| 06.03.2025 | 81,76 | 82,72 | 80,09 | 82,26 | 0,15% | - |
| 05.03.2025 | 84,79 | 84,80 | 81,70 | 82,14 | -3,29% | 230,00 |
| 04.03.2025 | 86,71 | 88,07 | 84,56 | 84,93 | -1,93% | 555,00 |
| 03.03.2025 | 86,30 | 86,89 | 85,15 | 86,61 | 0,06% | - |
| 28.02.2025 | 84,92 | 86,72 | 84,62 | 86,55 | 1,99% | 40,00 |
| 27.02.2025 | 84,81 | 85,61 | 84,24 | 84,87 | 0,24% | - |
| 26.02.2025 | 85,73 | 85,82 | 83,87 | 84,66 | -0,93% | - |
| 25.02.2025 | 84,77 | 85,76 | 84,45 | 85,46 | 0,58% | - |
| 24.02.2025 | 84,33 | 85,81 | 84,03 | 84,97 | 0,53% | - |
| 21.02.2025 | 83,71 | 85,09 | 83,21 | 84,52 | 1,08% | - |
| 20.02.2025 | 82,88 | 84,80 | 80,63 | 83,62 | 0,81% | - |
| 19.02.2025 | 82,16 | 83,13 | 81,78 | 82,95 | 0,91% | - |
| 18.02.2025 | 81,25 | 82,35 | 80,92 | 82,20 | 0,53% | 515,00 |
| 17.02.2025 | 81,89 | 82,07 | 81,77 | 81,77 | 0,28% | 600,00 |
| 14.02.2025 | 83,05 | 83,38 | 81,34 | 81,55 | -1,72% | - |
| 13.02.2025 | 83,30 | 83,66 | 82,59 | 82,97 | -0,66% | - |
| 12.02.2025 | 83,40 | 83,92 | 82,14 | 83,53 | 0,12% | - |
| 11.02.2025 | 82,93 | 83,62 | 81,47 | 83,43 | 0,56% | - |
| 10.02.2025 | 82,02 | 82,97 | 81,50 | 82,96 | 1,29% | - |
| 07.02.2025 | 80,73 | 82,11 | 79,93 | 81,90 | 1,56% | - |
| 06.02.2025 | 80,79 | 81,31 | 79,77 | 80,65 | 0,06% | - |
| 05.02.2025 | 80,09 | 81,00 | 79,73 | 80,60 | 0,59% | - |
| 04.02.2025 | 81,45 | 81,48 | 79,83 | 80,12 | -1,78% | 500,00 |
| 03.02.2025 | 81,05 | 82,20 | 80,50 | 81,58 | 0,82% | - |
| 31.01.2025 | 81,83 | 82,29 | 79,93 | 80,91 | -0,86% | - |
| 30.01.2025 | 79,59 | 81,85 | 79,27 | 81,62 | 2,29% | - |
| 29.01.2025 | 80,02 | 81,32 | 79,26 | 79,79 | -0,36% | - |
| 28.01.2025 | 82,71 | 83,12 | 79,90 | 80,08 | -2,93% | - |
| 27.01.2025 | 79,40 | 82,73 | 78,69 | 82,50 | 3,70% | 44,00 |
| 24.01.2025 | 78,65 | 80,07 | 78,25 | 79,56 | 0,75% | - |
| 23.01.2025 | 79,27 | 79,74 | 78,74 | 78,97 | -0,34% | - |
| 22.01.2025 | 80,91 | 81,49 | 79,06 | 79,24 | -2,56% | - |
| 21.01.2025 | 80,75 | 82,54 | 80,66 | 81,33 | 1,11% | - |
| 20.01.2025 | 81,39 | 81,43 | 80,34 | 80,44 | -1,36% | 600,00 |
| 17.01.2025 | 81,60 | 82,26 | 81,04 | 81,55 | 0,13% | - |
| 16.01.2025 | 80,08 | 81,61 | 79,49 | 81,44 | 1,83% | 9,00 |
| 15.01.2025 | 79,74 | 80,71 | 79,55 | 79,98 | 0,41% | 80,00 |
| 14.01.2025 | 79,93 | 80,08 | 78,96 | 79,65 | -0,61% | - |
| 13.01.2025 | 79,53 | 80,42 | 78,74 | 80,13 | 0,98% | - |
| 10.01.2025 | 80,65 | 80,96 | 79,12 | 79,36 | -1,46% | - |
| 09.01.2025 | 80,53 | 80,61 | 80,42 | 80,53 | 0,07% | 27,00 |
| 08.01.2025 | 78,41 | 80,65 | 78,41 | 80,48 | 2,68% | - |
| 07.01.2025 | 77,84 | 79,36 | 77,31 | 78,38 | 0,55% | - |
| 06.01.2025 | 79,80 | 79,82 | 77,31 | 77,95 | -2,39% | - |
| 03.01.2025 | 79,97 | 80,87 | 79,66 | 79,86 | -0,16% | - |
| 02.01.2025 | 79,50 | 80,77 | 79,43 | 79,99 | -0,08% | 280,00 |
| 30.12.2024 | 79,60 | 80,05 | 79,55 | 80,05 | 0,34% | 25,00 |
| 27.12.2024 | 79,55 | 80,05 | 78,86 | 79,78 | -0,02% | - |
| 23.12.2024 | 79,50 | 80,15 | 78,74 | 79,79 | 0,41% | - |
| 20.12.2024 | 78,83 | 79,77 | 78,23 | 79,47 | 0,75% | 60,00 |
| 19.12.2024 | 78,53 | 79,93 | 76,02 | 78,87 | 0,36% | - |
| 18.12.2024 | 79,32 | 79,80 | 78,54 | 78,59 | -1,03% | - |
| 17.12.2024 | 77,88 | 79,62 | 77,37 | 79,41 | 1,90% | 150,00 |
| 16.12.2024 | 79,18 | 79,62 | 77,74 | 77,93 | -1,67% | 180,00 |
| 13.12.2024 | 79,68 | 79,78 | 78,71 | 79,25 | -0,49% | 60,00 |
| 12.12.2024 | 79,13 | 80,43 | 78,99 | 79,64 | 0,34% | 150,00 |
| 11.12.2024 | 80,18 | 80,52 | 79,03 | 79,37 | -1,04% | - |
| 10.12.2024 | 79,56 | 80,59 | 78,96 | 80,21 | 0,34% | 200,00 |
| 09.12.2024 | 80,39 | 80,60 | 79,17 | 79,93 | -0,44% | 417,00 |
| 06.12.2024 | 81,53 | 81,87 | 79,86 | 80,28 | -1,43% | 30,00 |
| 05.12.2024 | 81,64 | 82,12 | 81,01 | 81,45 | -0,28% | - |
| 04.12.2024 | 82,13 | 82,60 | 81,17 | 81,68 | -0,52% | 4,00 |
| 03.12.2024 | 83,64 | 84,13 | 82,07 | 82,10 | -1,79% | 45,00 |
| 02.12.2024 | 84,63 | 85,30 | 83,31 | 83,60 | -0,76% | - |
| 29.11.2024 | 85,24 | 85,45 | 83,88 | 84,24 | -1,40% | - |
| 28.11.2024 | 85,12 | 85,53 | 85,06 | 85,44 | 0,58% | - |