81,470€
0,65%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 81,62 | 81,84 | 81,26 | 81,52 | 0,72% | 515,00 |
| 21.05.2026 | 80,30 | 81,30 | 80,30 | 80,94 | 0,20% | 90,00 |
| 20.05.2026 | 81,02 | 81,60 | 80,66 | 80,78 | -0,81% | 678,00 |
| 19.05.2026 | 80,76 | 81,60 | 80,18 | 81,44 | 1,17% | 562,00 |
| 18.05.2026 | 78,46 | 80,50 | 78,46 | 80,50 | 1,03% | 782,00 |
| 15.05.2026 | 80,48 | 81,80 | 79,68 | 79,68 | 0,15% | 1.174,00 |
| 14.05.2026 | 79,14 | 79,72 | 79,14 | 79,56 | 0,20% | 201,00 |
| 13.05.2026 | 79,94 | 80,00 | 79,00 | 79,40 | 0,08% | 690,00 |
| 12.05.2026 | 79,40 | 79,80 | 79,30 | 79,34 | 0,23% | 1.123,00 |
| 11.05.2026 | 78,32 | 79,40 | 78,02 | 79,16 | 1,10% | 1.318,00 |
| 08.05.2026 | 79,10 | 79,16 | 78,04 | 78,30 | -0,38% | 793,00 |
| 07.05.2026 | 79,96 | 79,96 | 78,50 | 78,60 | -1,38% | 1.213,00 |
| 06.05.2026 | 82,30 | 82,30 | 79,70 | 79,70 | -3,51% | 1.060,00 |
| 05.05.2026 | 81,96 | 82,90 | 81,96 | 82,60 | 0,73% | 3.437,00 |
| 04.05.2026 | 82,76 | 83,02 | 81,82 | 82,00 | -0,10% | 1.221,00 |
| 30.04.2026 | 80,24 | 82,08 | 79,60 | 82,08 | 1,84% | 1.979,00 |
| 29.04.2026 | 81,04 | 81,54 | 80,44 | 80,60 | 0,00% | 1.082,00 |
| 28.04.2026 | 80,26 | 81,80 | 80,20 | 80,60 | 0,57% | 4.247,00 |
| 27.04.2026 | 80,46 | 80,46 | 80,00 | 80,14 | 0,68% | 995,00 |
| 24.04.2026 | 80,74 | 81,40 | 79,60 | 79,60 | -0,80% | 2.020,00 |
| 23.04.2026 | 78,62 | 80,24 | 78,62 | 80,24 | 2,29% | 1.671,00 |
| 22.04.2026 | 78,74 | 79,14 | 78,36 | 78,44 | -0,08% | 1.284,00 |
| 21.04.2026 | 79,76 | 80,60 | 78,50 | 78,50 | -1,65% | 2.046,00 |
| 20.04.2026 | 81,20 | 82,00 | 79,82 | 79,82 | -0,60% | 3.423,00 |
| 17.04.2026 | 81,04 | 81,80 | 78,94 | 80,30 | -0,07% | 4.100,00 |
| 16.04.2026 | 80,48 | 80,88 | 80,00 | 80,36 | 0,02% | 1.513,00 |
| 15.04.2026 | 81,62 | 82,12 | 80,34 | 80,34 | -1,16% | 3.613,00 |
| 14.04.2026 | 81,84 | 82,10 | 80,50 | 81,28 | -0,51% | 3.089,00 |
| 13.04.2026 | 84,50 | 84,50 | 81,56 | 81,70 | -1,23% | 5.853,00 |
| 10.04.2026 | 83,20 | 83,94 | 82,72 | 82,72 | -1,64% | 3.482,00 |
| 09.04.2026 | 83,44 | 84,10 | 83,44 | 84,10 | 1,67% | 144,00 |
| 08.04.2026 | 84,18 | 84,18 | 81,74 | 82,72 | -1,64% | 2.513,00 |
| 07.04.2026 | 84,30 | 84,30 | 83,74 | 84,10 | -0,21% | 571,00 |
| 02.04.2026 | 83,23 | 84,78 | 83,23 | 84,28 | 1,60% | 3.326,00 |
| 01.04.2026 | 83,30 | 84,09 | 82,88 | 82,95 | -0,66% | 985,00 |
| 31.03.2026 | 84,99 | 85,45 | 83,50 | 83,50 | -1,59% | 347,00 |
| 30.03.2026 | 83,43 | 84,98 | 83,19 | 84,85 | 1,39% | 974,00 |
| 27.03.2026 | 83,01 | 83,72 | 82,94 | 83,69 | 0,97% | 203,00 |
| 26.03.2026 | 81,98 | 82,89 | 81,78 | 82,89 | 1,21% | 502,00 |
| 25.03.2026 | 81,28 | 82,11 | 81,28 | 81,90 | 0,86% | 128,00 |
| 24.03.2026 | 80,60 | 82,01 | 80,59 | 81,20 | -0,26% | 579,00 |
| 23.03.2026 | 80,40 | 81,51 | 80,28 | 81,41 | 0,57% | 924,00 |
| 20.03.2026 | 83,44 | 83,44 | 80,61 | 80,95 | -2,45% | 703,00 |
| 19.03.2026 | 83,82 | 83,82 | 82,98 | 82,98 | -1,68% | 676,00 |
| 18.03.2026 | 85,85 | 85,85 | 84,36 | 84,40 | -1,30% | 464,00 |
| 17.03.2026 | 85,72 | 86,44 | 85,51 | 85,51 | -0,56% | 542,00 |
| 16.03.2026 | 86,20 | 86,28 | 85,17 | 85,99 | -0,28% | 1.493,00 |
| 13.03.2026 | 85,07 | 86,45 | 84,87 | 86,23 | 1,08% | 686,00 |
| 12.03.2026 | 83,17 | 85,70 | 83,15 | 85,31 | 2,59% | 622,00 |
| 11.03.2026 | 83,19 | 83,34 | 82,62 | 83,16 | 0,52% | 256,00 |
| 10.03.2026 | 83,62 | 83,62 | 82,63 | 82,73 | -1,18% | 247,00 |
| 09.03.2026 | 83,17 | 84,09 | 82,50 | 83,72 | -0,63% | 734,00 |
| 06.03.2026 | 83,47 | 84,25 | 83,08 | 84,25 | 1,24% | 620,00 |
| 05.03.2026 | 84,36 | 84,36 | 83,22 | 83,22 | -1,27% | 357,00 |
| 04.03.2026 | 82,84 | 84,33 | 82,84 | 84,29 | 1,85% | 762,00 |
| 03.03.2026 | 82,85 | 83,07 | 82,76 | 82,76 | -0,45% | 469,00 |
| 02.03.2026 | 83,50 | 84,50 | 82,71 | 83,13 | 0,46% | 1.536,00 |
| 27.02.2026 | 81,73 | 82,75 | 81,17 | 82,75 | 1,10% | 514,00 |
| 26.02.2026 | 81,54 | 82,04 | 81,14 | 81,85 | 1,58% | 512,00 |
| 25.02.2026 | 81,01 | 81,33 | 80,00 | 80,58 | -0,52% | 684,00 |
| 24.02.2026 | 80,55 | 81,17 | 80,51 | 81,00 | 0,50% | 543,00 |
| 23.02.2026 | 79,71 | 81,16 | 79,71 | 80,60 | 0,47% | 3.786,00 |
| 20.02.2026 | 81,24 | 83,10 | 80,00 | 80,22 | 0,44% | 1.404,00 |
| 19.02.2026 | 77,51 | 82,00 | 77,30 | 79,87 | 3,23% | 1.406,00 |
| 18.02.2026 | 78,11 | 78,11 | 77,24 | 77,37 | -1,23% | 1.151,00 |
| 17.02.2026 | 80,53 | 80,57 | 78,31 | 78,33 | -3,06% | 2.677,00 |
| 16.02.2026 | 80,35 | 82,00 | 80,35 | 80,80 | 1,49% | 1.792,00 |
| 13.02.2026 | 78,31 | 79,64 | 78,14 | 79,61 | 1,69% | 1.812,00 |
| 12.02.2026 | 76,33 | 78,29 | 76,33 | 78,29 | 2,86% | 1.087,00 |
| 11.02.2026 | 75,93 | 76,51 | 75,93 | 76,11 | 0,48% | 481,00 |
| 10.02.2026 | 75,35 | 75,75 | 74,87 | 75,75 | 1,19% | 339,00 |
| 09.02.2026 | 76,35 | 76,35 | 74,72 | 74,86 | -2,72% | 658,00 |
| 06.02.2026 | 77,75 | 77,75 | 76,95 | 76,95 | 0,00% | 351,00 |
| 05.02.2026 | 76,28 | 77,50 | 76,28 | 76,95 | 0,60% | 1.341,00 |
| 04.02.2026 | 76,49 | 77,15 | 75,96 | 76,49 | 0,87% | 684,00 |
| 03.02.2026 | 75,04 | 75,99 | 74,51 | 75,83 | 1,46% | 1.341,00 |
| 02.02.2026 | 75,38 | 75,97 | 74,71 | 74,74 | 0,46% | 2.080,00 |
| 30.01.2026 | 74,24 | 74,93 | 74,24 | 74,40 | -0,15% | 2.040,00 |
| 29.01.2026 | 74,22 | 74,97 | 73,95 | 74,51 | 0,73% | 571,00 |
| 28.01.2026 | 73,92 | 74,71 | 73,52 | 73,97 | -0,20% | 1.428,00 |
| 27.01.2026 | 74,62 | 74,62 | 73,60 | 74,12 | -0,36% | 1.061,00 |
| 26.01.2026 | 74,00 | 74,89 | 73,61 | 74,39 | 0,57% | 1.281,00 |
| 23.01.2026 | 74,84 | 75,11 | 73,97 | 73,97 | -0,71% | 364,00 |
| 22.01.2026 | 76,75 | 76,75 | 74,50 | 74,50 | -1,86% | 495,00 |
| 21.01.2026 | 75,66 | 76,26 | 75,43 | 75,91 | 0,15% | 529,00 |
| 20.01.2026 | 77,90 | 77,90 | 74,90 | 75,80 | -3,44% | 1.742,00 |
| 19.01.2026 | 79,00 | 80,00 | 77,01 | 78,50 | 2,57% | 1.942,00 |
| 16.01.2026 | 76,83 | 77,30 | 76,00 | 76,53 | 0,00% | 1.946,00 |
| 15.01.2026 | 75,78 | 76,53 | 75,78 | 76,53 | 0,96% | 2.136,00 |
| 14.01.2026 | 75,35 | 75,90 | 75,35 | 75,80 | 1,72% | 949,00 |
| 13.01.2026 | 74,61 | 74,61 | 74,00 | 74,52 | 0,32% | 662,00 |
| 12.01.2026 | 74,85 | 74,85 | 74,00 | 74,28 | -1,18% | 2.612,00 |
| 09.01.2026 | 75,14 | 75,29 | 74,70 | 75,17 | 0,16% | 493,00 |
| 08.01.2026 | 74,05 | 75,22 | 73,53 | 75,05 | 1,78% | 833,00 |
| 07.01.2026 | 75,06 | 75,21 | 73,74 | 73,74 | -1,38% | 646,00 |
| 06.01.2026 | 74,27 | 74,77 | 74,27 | 74,77 | 0,80% | 1.316,00 |
| 05.01.2026 | 74,92 | 75,46 | 73,00 | 74,18 | -0,13% | 2.408,00 |
| 02.01.2026 | 75,02 | 75,32 | 73,97 | 74,28 | -0,89% | 2.639,00 |
| 30.12.2025 | 75,00 | 75,80 | 74,80 | 74,95 | 0,60% | 1.068,00 |
| 29.12.2025 | 74,46 | 74,98 | 74,09 | 74,50 | 1,69% | 3.680,00 |