72,010€
-0,96%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 71,91 | 72,86 | 71,76 | 72,02 | -0,96% | 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% | - |
| 06.11.2025 | 79,41 | 79,83 | 78,61 | 78,85 | -0,71% | - |
| 05.11.2025 | 80,68 | 81,93 | 77,53 | 79,41 | -1,70% | - |
| 04.11.2025 | 80,46 | 81,69 | 80,35 | 80,78 | -0,90% | - |
| 03.11.2025 | 81,53 | 82,43 | 79,82 | 81,51 | -0,27% | 108,00 |
| 31.10.2025 | 82,16 | 82,23 | 81,14 | 81,73 | 0,28% | 236,00 |
| 30.10.2025 | 80,48 | 82,64 | 80,31 | 81,50 | 0,90% | 20,00 |
| 29.10.2025 | 80,96 | 81,28 | 79,71 | 80,77 | 0,17% | - |
| 28.10.2025 | 81,80 | 82,35 | 79,98 | 80,63 | -1,51% | 84,00 |
| 27.10.2025 | 82,78 | 82,87 | 81,43 | 81,87 | -0,78% | 200,00 |
| 24.10.2025 | 82,97 | 83,25 | 82,32 | 82,51 | -0,71% | - |
| 23.10.2025 | 84,12 | 84,41 | 82,74 | 83,10 | -0,40% | 7,00 |
| 22.10.2025 | 83,61 | 84,47 | 83,18 | 83,43 | 0,17% | 40,00 |
| 21.10.2025 | 83,99 | 85,14 | 83,17 | 83,29 | -0,77% | 59,00 |
| 20.10.2025 | 84,00 | 84,42 | 83,44 | 83,94 | -0,13% | - |
| 17.10.2025 | 83,66 | 84,85 | 83,43 | 84,05 | -2,20% | 200,00 |
| 16.10.2025 | 85,57 | 86,53 | 84,17 | 85,94 | 0,46% | 17,00 |
| 15.10.2025 | 86,02 | 86,24 | 85,05 | 85,55 | -0,14% | - |
| 14.10.2025 | 84,39 | 86,12 | 84,37 | 85,67 | 1,09% | - |
| 13.10.2025 | 85,16 | 85,91 | 83,80 | 84,75 | 0,36% | - |
| 10.10.2025 | 83,03 | 84,75 | 82,80 | 84,45 | 1,55% | - |
| 09.10.2025 | 82,62 | 83,61 | 82,62 | 83,16 | 0,70% | 8,00 |
| 08.10.2025 | 83,04 | 83,18 | 82,11 | 82,58 | 0,10% | - |
| 07.10.2025 | 81,45 | 83,07 | 81,41 | 82,50 | 1,63% | - |
| 06.10.2025 | 80,77 | 81,67 | 80,47 | 81,18 | 1,35% | - |
| 03.10.2025 | 80,22 | 80,87 | 79,35 | 80,10 | 0,29% | - |
| 02.10.2025 | 80,84 | 80,91 | 79,80 | 79,87 | -0,95% | - |
| 01.10.2025 | 80,41 | 81,27 | 80,16 | 80,64 | -0,14% | - |
| 30.09.2025 | 80,01 | 81,07 | 79,78 | 80,75 | 0,87% | - |
| 29.09.2025 | 80,75 | 80,92 | 79,64 | 80,05 | -0,63% | - |
| 26.09.2025 | 80,24 | 81,02 | 80,24 | 80,56 | 0,17% | 80,00 |
| 25.09.2025 | 80,36 | 81,25 | 80,17 | 80,42 | 0,25% | - |
| 24.09.2025 | 79,46 | 80,54 | 79,41 | 80,22 | 1,29% | - |
| 23.09.2025 | 78,31 | 79,32 | 78,03 | 79,20 | 1,07% | 74,00 |
| 22.09.2025 | 78,22 | 78,63 | 77,70 | 78,36 | 0,81% | - |
| 19.09.2025 | 77,73 | 78,54 | 76,81 | 77,73 | 0,19% | - |
| 18.09.2025 | 77,85 | 77,97 | 76,85 | 77,58 | 0,09% | - |
| 17.09.2025 | 77,06 | 77,82 | 76,82 | 77,51 | 0,47% | - |
| 16.09.2025 | 78,34 | 78,34 | 76,93 | 77,15 | -1,61% | 20,00 |
| 15.09.2025 | 78,69 | 78,84 | 77,71 | 78,41 | -0,14% | 138,00 |
| 12.09.2025 | 78,58 | 79,06 | 78,17 | 78,52 | 0,29% | - |
| 11.09.2025 | 78,33 | 78,66 | 77,65 | 78,29 | 0,29% | - |
| 10.09.2025 | 77,99 | 78,42 | 77,36 | 78,07 | 0,24% | - |
| 09.09.2025 | 77,17 | 78,17 | 76,95 | 77,88 | 1,06% | - |
| 08.09.2025 | 78,34 | 78,59 | 77,02 | 77,06 | -1,48% | - |
| 05.09.2025 | 78,78 | 78,89 | 77,79 | 78,22 | -1,29% | - |
| 04.09.2025 | 78,68 | 79,51 | 78,36 | 79,24 | 1,11% | - |
| 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% | - |