88,760$
0,68%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 88,15 | 88,83 | 87,75 | 88,76 | 0,68% | 181.525,00 |
| 26.01.2026 | 87,99 | 89,04 | 87,98 | 88,16 | 0,71% | 7.595.877,00 |
| 23.01.2026 | 87,77 | 88,50 | 86,89 | 87,54 | 0,03% | 5.483.885,00 |
| 22.01.2026 | 89,13 | 89,45 | 87,39 | 87,51 | -1,84% | 8.023.427,00 |
| 21.01.2026 | 89,23 | 89,55 | 88,12 | 89,15 | 0,37% | 8.554.099,00 |
| 20.01.2026 | 88,64 | 89,18 | 87,54 | 88,82 | -0,09% | 6.810.314,00 |
| 16.01.2026 | 88,52 | 89,40 | 88,18 | 88,90 | 0,14% | 5.201.846,00 |
| 15.01.2026 | 88,40 | 89,11 | 87,94 | 88,78 | 0,41% | 3.690.662,00 |
| 14.01.2026 | 87,70 | 88,68 | 87,58 | 88,42 | 0,99% | 5.133.497,00 |
| 13.01.2026 | 86,75 | 87,56 | 86,01 | 87,55 | 0,93% | 5.331.491,00 |
| 12.01.2026 | 87,12 | 87,25 | 86,11 | 86,74 | -0,31% | 5.748.115,00 |
| 09.01.2026 | 87,22 | 87,82 | 86,97 | 87,01 | -0,24% | 3.152.366,00 |
| 08.01.2026 | 86,23 | 87,86 | 86,14 | 87,22 | 1,10% | 4.053.542,00 |
| 07.01.2026 | 87,75 | 87,90 | 85,97 | 86,27 | -1,43% | 3.133.960,00 |
| 06.01.2026 | 87,05 | 87,73 | 86,58 | 87,52 | 0,75% | 5.029.654,00 |
| 05.01.2026 | 86,86 | 86,97 | 85,22 | 86,87 | -0,36% | 4.946.555,00 |
| 02.01.2026 | 87,15 | 87,66 | 86,60 | 87,18 | -0,02% | 4.273.661,00 |
| 31.12.2025 | 87,44 | 87,63 | 87,17 | 87,20 | -0,42% | 3.234.325,00 |
| 30.12.2025 | 87,68 | 87,82 | 87,17 | 87,57 | 0,03% | 2.961.380,00 |
| 29.12.2025 | 87,34 | 88,17 | 87,25 | 87,54 | 0,42% | 3.462.718,00 |
| 26.12.2025 | 86,81 | 87,63 | 86,78 | 87,17 | 0,00% | 2.308.519,00 |
| 24.12.2025 | 86,53 | 87,20 | 86,38 | 87,17 | 0,90% | 1.617.499,00 |
| 23.12.2025 | 85,71 | 86,79 | 85,60 | 86,39 | 0,78% | 4.318.806,00 |
| 22.12.2025 | 85,28 | 85,81 | 84,84 | 85,72 | 0,52% | 4.647.658,00 |
| 19.12.2025 | 86,75 | 86,92 | 85,23 | 85,28 | -2,22% | 11.300.727,00 |
| 18.12.2025 | 87,16 | 87,46 | 86,71 | 87,22 | 0,22% | 5.495.943,00 |
| 17.12.2025 | 85,73 | 87,58 | 85,60 | 87,03 | 1,54% | 8.946.333,00 |
| 16.12.2025 | 85,40 | 85,98 | 85,00 | 85,71 | -0,34% | 6.474.663,00 |
| 15.12.2025 | 84,88 | 86,16 | 84,51 | 86,00 | 1,85% | 6.735.372,00 |
| 12.12.2025 | 84,49 | 85,15 | 84,26 | 84,44 | -0,34% | 4.796.317,00 |
| 11.12.2025 | 84,81 | 85,47 | 84,26 | 84,73 | 0,77% | 6.233.805,00 |
| 10.12.2025 | 85,25 | 85,38 | 83,80 | 84,08 | -1,65% | 8.525.333,00 |
| 09.12.2025 | 86,00 | 86,36 | 85,44 | 85,49 | -0,08% | 6.652.694,00 |
| 08.12.2025 | 86,30 | 86,40 | 85,47 | 85,56 | -0,83% | 6.692.948,00 |
| 05.12.2025 | 87,44 | 88,09 | 86,15 | 86,28 | -1,20% | 7.255.576,00 |
| 04.12.2025 | 87,78 | 88,62 | 86,96 | 87,33 | -0,74% | 7.624.607,00 |
| 03.12.2025 | 89,23 | 90,34 | 87,07 | 87,98 | -1,19% | 9.240.091,00 |
| 02.12.2025 | 89,21 | 89,30 | 88,32 | 89,04 | 0,03% | 5.745.184,00 |
| 01.12.2025 | 90,71 | 90,75 | 88,99 | 89,01 | -2,32% | 5.747.140,00 |
| 28.11.2025 | 90,38 | 91,12 | 90,26 | 91,12 | 0,98% | 2.548.715,00 |
| 26.11.2025 | 89,74 | 90,40 | 89,54 | 90,24 | 1,06% | 3.490.432,00 |
| 25.11.2025 | 89,00 | 89,53 | 88,62 | 89,29 | 0,17% | 5.363.580,00 |
| 24.11.2025 | 89,52 | 89,72 | 88,20 | 89,14 | -0,15% | 5.855.017,00 |
| 21.11.2025 | 88,69 | 90,06 | 88,50 | 89,27 | 0,79% | 6.435.046,00 |
| 20.11.2025 | 89,25 | 89,50 | 88,43 | 88,57 | -0,54% | 7.862.709,00 |
| 19.11.2025 | 90,78 | 90,81 | 88,90 | 89,05 | -1,81% | 5.014.558,00 |
| 18.11.2025 | 90,74 | 91,41 | 90,53 | 90,69 | 0,12% | 4.944.673,00 |
| 17.11.2025 | 90,38 | 90,97 | 90,14 | 90,58 | -0,12% | 5.003.879,00 |
| 14.11.2025 | 91,30 | 91,62 | 90,30 | 90,69 | -0,53% | 4.613.565,00 |
| 13.11.2025 | 91,86 | 92,38 | 91,08 | 91,17 | -0,78% | 5.238.261,00 |
| 12.11.2025 | 91,00 | 92,02 | 90,88 | 91,89 | 0,82% | 4.622.384,00 |
| 11.11.2025 | 90,90 | 91,45 | 90,55 | 91,14 | 0,42% | 3.728.886,00 |
| 10.11.2025 | 91,17 | 91,35 | 89,96 | 90,76 | -0,74% | 6.145.997,00 |
| 07.11.2025 | 91,16 | 91,91 | 90,86 | 91,44 | 0,59% | 4.769.726,00 |
| 06.11.2025 | 91,00 | 92,05 | 90,86 | 90,90 | -0,56% | 4.875.715,00 |
| 05.11.2025 | 91,60 | 92,23 | 90,50 | 91,41 | -1,42% | 12.524.130,00 |
| 04.11.2025 | 93,15 | 93,51 | 92,41 | 92,73 | -0,45% | 12.268.654,00 |
| 03.11.2025 | 93,57 | 95,09 | 92,18 | 93,15 | -0,95% | 13.993.824,00 |
| 31.10.2025 | 94,48 | 94,68 | 93,60 | 94,04 | -1,08% | 5.432.527,00 |
| 30.10.2025 | 93,98 | 95,52 | 93,06 | 95,07 | 1,67% | 7.414.174,00 |
| 29.10.2025 | 93,59 | 94,39 | 92,85 | 93,51 | -0,43% | 6.194.385,00 |
| 28.10.2025 | 95,16 | 95,24 | 93,32 | 93,91 | -1,56% | 6.010.661,00 |
| 27.10.2025 | 95,70 | 95,70 | 94,78 | 95,40 | -0,50% | 4.019.233,00 |
| 24.10.2025 | 96,26 | 96,61 | 95,84 | 95,88 | -0,28% | 4.353.320,00 |
| 23.10.2025 | 97,89 | 98,00 | 96,12 | 96,15 | -1,36% | 3.188.387,00 |
| 22.10.2025 | 97,00 | 98,11 | 96,44 | 97,48 | 0,49% | 3.007.801,00 |
| 21.10.2025 | 98,16 | 98,29 | 96,53 | 97,00 | -0,71% | 4.568.060,00 |
| 20.10.2025 | 98,40 | 98,41 | 97,34 | 97,69 | -0,11% | 5.045.062,00 |
| 17.10.2025 | 99,12 | 99,15 | 97,61 | 97,80 | -0,64% | 4.916.360,00 |
| 16.10.2025 | 99,85 | 100,84 | 98,38 | 98,43 | -1,29% | 4.925.791,00 |
| 15.10.2025 | 99,55 | 100,24 | 99,17 | 99,72 | 0,04% | 7.188.095,00 |
| 14.10.2025 | 98,70 | 99,81 | 98,46 | 99,68 | 1,63% | 5.329.742,00 |
| 13.10.2025 | 97,73 | 98,42 | 97,19 | 98,08 | -0,21% | 4.230.773,00 |
| 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% | 4.093.117,00 |
| 08.10.2025 | 96,79 | 96,79 | 95,50 | 96,18 | -0,25% | 3.647.790,00 |
| 07.10.2025 | 95,30 | 96,77 | 95,30 | 96,42 | 0,97% | 5.565.709,00 |
| 06.10.2025 | 94,40 | 95,53 | 94,40 | 95,49 | 0,99% | 4.852.921,00 |
| 03.10.2025 | 93,57 | 94,86 | 93,53 | 94,55 | 0,70% | 379.376,00 |
| 02.10.2025 | 94,18 | 94,53 | 93,53 | 93,89 | -0,96% | 4.435.682,00 |
| 01.10.2025 | 94,92 | 95,38 | 94,61 | 94,80 | 0,03% | 4.596.063,00 |
| 30.09.2025 | 93,74 | 95,03 | 93,64 | 94,77 | 0,92% | 7.481.220,00 |
| 29.09.2025 | 94,38 | 94,53 | 93,45 | 93,91 | -0,66% | 7.928.504,00 |
| 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% | 6.873.747,00 |
| 24.09.2025 | 93,54 | 94,44 | 93,16 | 94,41 | 0,74% | 4.648.350,00 |
| 23.09.2025 | 92,30 | 93,72 | 92,11 | 93,72 | 1,51% | 4.387.704,00 |
| 22.09.2025 | 91,83 | 92,58 | 91,63 | 92,33 | 0,58% | 5.510.842,00 |
| 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% | 6.029.556,00 |
| 17.09.2025 | 91,59 | 92,06 | 91,40 | 91,63 | 0,30% | 5.046.162,00 |
| 16.09.2025 | 92,14 | 92,32 | 91,35 | 91,36 | -1,00% | 6.549.654,00 |
| 15.09.2025 | 92,01 | 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 | 91,43 | 91,85 | 90,59 | 90,83 | -1,04% | 3.712.021,00 |
| 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% | 3.430.553,00 |