77,140€
-0,18%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |