80,910€
0,82%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |