100,217$
0,54%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 98,70 | 99,81 | 98,46 | 99,68 | 1,63% | 5.343.034,00 |
13.10.2025 | 97,73 | 98,42 | 97,19 | 98,08 | -0,21% | 4.262.222,00 |
10.10.2025 | 96,66 | 98,36 | 96,45 | 98,29 | 2,25% | 5.296.781,00 |
09.10.2025 | 96,51 | 96,66 | 96,01 | 96,13 | -0,05% | 4.113.973,00 |
08.10.2025 | 96,79 | 96,79 | 95,50 | 96,18 | -0,25% | 3.700.746,00 |
07.10.2025 | 95,30 | 96,77 | 95,30 | 96,42 | 0,97% | 5.607.665,00 |
06.10.2025 | 94,40 | 95,53 | 94,40 | 95,49 | 1,01% | 4.870.172,00 |
03.10.2025 | 93,41 | 94,87 | 93,41 | 94,54 | 0,69% | - |
02.10.2025 | 94,18 | 94,53 | 93,53 | 93,89 | -0,96% | 4.436.213,00 |
01.10.2025 | 94,92 | 95,38 | 94,61 | 94,80 | 0,03% | 4.625.938,00 |
30.09.2025 | 93,74 | 95,03 | 93,64 | 94,77 | 0,92% | 7.481.606,00 |
29.09.2025 | 94,38 | 94,53 | 93,45 | 93,91 | -0,66% | 8.002.685,00 |
26.09.2025 | 94,08 | 94,67 | 93,83 | 94,53 | 0,90% | 5.203.418,00 |
25.09.2025 | 94,51 | 95,06 | 93,58 | 93,69 | -0,76% | 6.968.487,00 |
24.09.2025 | 93,54 | 94,44 | 93,16 | 94,41 | 0,74% | 4.826.482,00 |
23.09.2025 | 92,30 | 93,72 | 92,11 | 93,72 | 1,51% | 4.413.517,00 |
22.09.2025 | 91,83 | 92,58 | 91,63 | 92,33 | 0,58% | 5.569.684,00 |
19.09.2025 | 91,04 | 92,30 | 90,35 | 91,80 | 0,38% | 9.381.466,00 |
18.09.2025 | 91,42 | 91,88 | 90,71 | 91,45 | -0,20% | 6.074.244,00 |
17.09.2025 | 91,59 | 92,06 | 91,40 | 91,63 | 0,30% | 5.065.224,00 |
16.09.2025 | 92,14 | 92,32 | 91,35 | 91,36 | -1,00% | 6.625.697,00 |
15.09.2025 | 92,00 | 92,40 | 91,56 | 92,28 | 0,01% | 3.922.371,00 |
12.09.2025 | 91,88 | 92,44 | 91,72 | 92,27 | 0,15% | 4.076.346,00 |
11.09.2025 | 91,55 | 92,14 | 91,22 | 92,13 | 0,62% | 3.701.904,00 |
10.09.2025 | 91,10 | 91,67 | 90,72 | 91,56 | 0,38% | 4.309.826,00 |
09.09.2025 | 90,68 | 91,50 | 90,53 | 91,21 | 0,42% | 2.889.784,00 |
08.09.2025 | 91,62 | 91,85 | 90,59 | 90,83 | -1,04% | 3.555.519,00 |
05.09.2025 | 91,98 | 92,38 | 91,55 | 91,78 | -0,10% | 3.166.440,00 |
04.09.2025 | 92,16 | 92,44 | 91,43 | 91,87 | 0,23% | 3.468.707,00 |
03.09.2025 | 91,60 | 91,97 | 91,17 | 91,66 | -0,47% | 3.481.101,00 |
02.09.2025 | 92,28 | 92,82 | 91,63 | 92,09 | -0,23% | 3.467.461,00 |
29.08.2025 | 92,47 | 92,81 | 92,22 | 92,30 | 0,07% | 3.227.616,00 |
28.08.2025 | 93,04 | 93,04 | 92,07 | 92,24 | -1,11% | 2.797.437,00 |
27.08.2025 | 93,24 | 93,46 | 92,81 | 93,28 | 0,20% | 3.090.158,00 |
26.08.2025 | 92,86 | 93,50 | 92,49 | 93,09 | -0,04% | 3.699.643,00 |
25.08.2025 | 94,18 | 94,49 | 92,99 | 93,13 | -1,43% | 2.559.639,00 |
22.08.2025 | 95,06 | 95,50 | 94,08 | 94,48 | -0,15% | 3.304.940,00 |
21.08.2025 | 94,96 | 95,18 | 94,36 | 94,62 | -0,33% | 3.294.411,00 |
20.08.2025 | 94,44 | 95,64 | 94,33 | 94,93 | 0,80% | 5.556.630,00 |
19.08.2025 | 92,99 | 94,22 | 92,84 | 94,18 | 1,43% | 4.691.215,00 |
18.08.2025 | 93,48 | 93,64 | 92,77 | 92,85 | -1,30% | 5.070.536,00 |
15.08.2025 | 94,33 | 94,76 | 93,63 | 94,07 | -0,13% | 5.698.546,00 |
14.08.2025 | 94,70 | 94,70 | 93,75 | 94,19 | -0,63% | 5.252.565,00 |
13.08.2025 | 93,40 | 94,86 | 93,40 | 94,79 | 0,88% | 5.478.283,00 |
12.08.2025 | 94,65 | 94,68 | 93,28 | 93,96 | -0,65% | 7.908.624,00 |
11.08.2025 | 95,34 | 95,34 | 94,23 | 94,57 | -0,13% | 4.313.213,00 |
08.08.2025 | 95,57 | 95,79 | 94,47 | 94,69 | -0,69% | 4.148.254,00 |
07.08.2025 | 94,64 | 95,57 | 94,31 | 95,35 | 0,71% | 4.162.527,00 |
06.08.2025 | 94,77 | 95,54 | 94,17 | 94,68 | 0,31% | 3.656.368,00 |
05.08.2025 | 96,00 | 96,42 | 93,96 | 94,39 | -1,68% | 6.033.742,00 |
04.08.2025 | 95,23 | 96,20 | 95,02 | 96,00 | 1,06% | 5.838.373,00 |
01.08.2025 | 95,24 | 95,52 | 94,15 | 94,99 | 0,54% | 7.496.813,00 |
31.07.2025 | 94,51 | 95,90 | 92,91 | 94,48 | -0,44% | 12.682.471,00 |
30.07.2025 | 95,20 | 95,62 | 94,64 | 94,90 | -0,32% | 6.808.047,00 |
29.07.2025 | 94,58 | 95,24 | 94,35 | 95,20 | 0,95% | 5.217.535,00 |
28.07.2025 | 95,22 | 95,32 | 93,96 | 94,30 | -1,10% | 5.481.417,00 |
25.07.2025 | 94,91 | 95,54 | 94,91 | 95,35 | 0,37% | 3.069.903,00 |
24.07.2025 | 95,26 | 95,69 | 94,93 | 95,00 | -0,14% | 3.904.958,00 |
23.07.2025 | 95,71 | 95,94 | 94,57 | 95,13 | -0,75% | 4.353.415,00 |
22.07.2025 | 95,04 | 96,44 | 94,80 | 95,85 | 1,12% | 3.889.463,00 |
21.07.2025 | 94,15 | 95,29 | 94,15 | 94,79 | 0,73% | 4.206.886,00 |
18.07.2025 | 93,53 | 94,63 | 93,37 | 94,10 | 0,83% | 4.197.913,00 |
17.07.2025 | 93,01 | 93,81 | 92,78 | 93,33 | 0,03% | 4.489.184,00 |
16.07.2025 | 92,26 | 93,44 | 92,26 | 93,30 | 0,90% | 4.498.141,00 |
15.07.2025 | 92,50 | 93,00 | 91,87 | 92,47 | -0,23% | 5.215.563,00 |
14.07.2025 | 92,63 | 93,29 | 92,12 | 92,68 | 0,02% | 7.698.820,00 |
11.07.2025 | 92,85 | 93,02 | 92,23 | 92,66 | -0,64% | 5.014.980,00 |
10.07.2025 | 91,48 | 93,68 | 91,45 | 93,26 | 1,41% | 6.686.932,00 |
09.07.2025 | 91,27 | 91,98 | 90,76 | 91,96 | 0,77% | 3.236.155,00 |
08.07.2025 | 90,90 | 91,57 | 90,38 | 91,26 | -0,44% | 4.600.140,00 |
07.07.2025 | 91,49 | 91,73 | 91,15 | 91,66 | 0,16% | 3.433.142,00 |
03.07.2025 | 91,00 | 91,97 | 90,64 | 91,51 | 0,39% | 3.467.244,00 |
02.07.2025 | 91,98 | 92,20 | 90,49 | 91,15 | -1,25% | 6.437.161,00 |
01.07.2025 | 91,92 | 92,52 | 91,27 | 92,30 | 0,51% | 7.399.409,00 |
30.06.2025 | 90,70 | 91,94 | 90,43 | 91,83 | 1,02% | 4.924.635,00 |
27.06.2025 | 90,24 | 91,30 | 90,19 | 90,90 | 0,61% | 5.228.166,00 |
26.06.2025 | 90,40 | 91,00 | 89,47 | 90,35 | -0,06% | 5.985.312,00 |
25.06.2025 | 90,54 | 90,69 | 89,81 | 90,40 | -0,54% | 5.548.318,00 |
24.06.2025 | 90,48 | 91,29 | 90,44 | 90,89 | 0,24% | 4.558.342,00 |
23.06.2025 | 89,55 | 90,74 | 89,44 | 90,67 | 1,53% | 5.907.982,00 |
20.06.2025 | 88,63 | 89,96 | 88,47 | 89,30 | 0,76% | 10.746.158,00 |
18.06.2025 | 88,54 | 88,96 | 88,15 | 88,63 | 0,24% | 5.189.710,00 |
17.06.2025 | 89,02 | 89,18 | 87,85 | 88,42 | -0,58% | 4.413.424,00 |
16.06.2025 | 90,56 | 90,93 | 88,79 | 88,94 | -1,56% | 5.374.118,00 |
13.06.2025 | 90,76 | 91,07 | 89,93 | 90,35 | -0,01% | 5.059.069,00 |
12.06.2025 | 89,71 | 91,05 | 89,42 | 90,36 | 0,90% | 7.122.654,00 |
11.06.2025 | 89,17 | 89,65 | 88,92 | 89,55 | 0,28% | 5.151.491,00 |
10.06.2025 | 88,71 | 89,53 | 88,57 | 89,30 | 0,90% | 3.969.128,00 |
09.06.2025 | 87,97 | 89,17 | 87,49 | 88,50 | 0,27% | 3.907.862,00 |
06.06.2025 | 88,54 | 88,68 | 87,73 | 88,26 | -0,14% | 3.995.874,00 |
05.06.2025 | 89,28 | 89,31 | 88,08 | 88,38 | 0,10% | 6.725.123,00 |
04.06.2025 | 89,62 | 89,62 | 88,27 | 88,29 | -1,45% | 5.816.103,00 |
03.06.2025 | 89,94 | 90,09 | 88,71 | 89,59 | -0,39% | 5.353.818,00 |
02.06.2025 | 89,49 | 90,02 | 88,84 | 89,94 | -0,07% | 4.338.590,00 |
30.05.2025 | 88,73 | 90,07 | 88,34 | 90,00 | 1,41% | 10.682.398,00 |
29.05.2025 | 87,89 | 88,80 | 87,41 | 88,75 | 0,60% | 3.670.466,00 |
28.05.2025 | 89,89 | 89,92 | 87,60 | 88,22 | -1,89% | 5.218.043,00 |
27.05.2025 | 90,00 | 90,27 | 89,57 | 89,92 | 0,31% | 4.316.740,00 |
23.05.2025 | 89,54 | 89,75 | 88,12 | 89,64 | 0,90% | 3.129.559,00 |
22.05.2025 | 89,47 | 89,49 | 88,39 | 88,84 | -0,91% | 5.055.463,00 |