83,560€
-0,19%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 83,80 | 83,86 | 83,53 | 83,62 | -0,13% | - |
| 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 |
| 23.12.2025 | 73,01 | 73,40 | 72,50 | 73,26 | 0,38% | 752,00 |
| 22.12.2025 | 73,33 | 73,35 | 72,38 | 72,98 | 0,11% | 1.645,00 |
| 19.12.2025 | 74,77 | 74,87 | 72,90 | 72,90 | -2,06% | 1.346,00 |
| 18.12.2025 | 74,13 | 74,67 | 74,02 | 74,43 | -0,07% | 1.988,00 |
| 17.12.2025 | 72,97 | 74,54 | 72,91 | 74,48 | 2,45% | 1.760,00 |
| 16.12.2025 | 73,23 | 73,23 | 72,01 | 72,70 | -0,81% | 3.063,00 |
| 15.12.2025 | 72,81 | 73,29 | 71,96 | 73,29 | 1,99% | 3.147,00 |
| 12.12.2025 | 72,45 | 73,02 | 71,80 | 71,86 | -0,08% | 4.148,00 |
| 11.12.2025 | 72,04 | 72,90 | 71,92 | 71,92 | 0,32% | 4.596,00 |
| 10.12.2025 | 73,00 | 73,00 | 71,69 | 71,69 | -2,61% | 1.322,00 |
| 09.12.2025 | 73,73 | 73,80 | 73,18 | 73,61 | -0,01% | 394,00 |
| 08.12.2025 | 74,09 | 74,51 | 73,62 | 73,62 | -1,21% | 522,00 |
| 05.12.2025 | 74,99 | 75,28 | 74,52 | 74,52 | -0,29% | 271,00 |
| 04.12.2025 | 75,50 | 75,68 | 74,62 | 74,74 | -1,12% | 368,00 |
| 03.12.2025 | 77,31 | 77,31 | 74,61 | 75,59 | -1,36% | 454,00 |
| 02.12.2025 | 76,36 | 76,94 | 76,12 | 76,63 | -0,76% | 381,00 |
| 01.12.2025 | 78,52 | 78,58 | 77,22 | 77,22 | -1,42% | 1.036,00 |
| 28.11.2025 | 78,08 | 78,33 | 78,08 | 78,33 | 0,63% | 140,00 |
| 26.11.2025 | 77,53 | 77,84 | 77,53 | 77,84 | 1,05% | 304,00 |
| 25.11.2025 | 77,04 | 77,06 | 76,65 | 77,03 | -0,54% | 141,00 |
| 24.11.2025 | 77,88 | 77,92 | 77,00 | 77,45 | -0,83% | 241,00 |
| 21.11.2025 | 76,99 | 78,10 | 76,99 | 78,10 | 1,32% | 171,00 |
| 20.11.2025 | 77,42 | 77,42 | 76,90 | 77,08 | -1,13% | 109,00 |
| 19.11.2025 | 78,07 | 78,23 | 77,69 | 77,96 | -0,94% | 56,00 |
| 18.11.2025 | 78,36 | 78,70 | 78,15 | 78,70 | 1,12% | 249,00 |
| 17.11.2025 | 77,97 | 78,32 | 77,50 | 77,83 | -0,37% | 625,00 |
| 14.11.2025 | 78,61 | 79,23 | 77,74 | 78,12 | -0,34% | 557,00 |
| 13.11.2025 | 79,40 | 79,61 | 78,39 | 78,39 | -0,73% | 1.233,00 |
| 12.11.2025 | 79,10 | 79,42 | 78,76 | 78,97 | 0,57% | 2.111,00 |
| 11.11.2025 | 78,74 | 78,87 | 78,16 | 78,52 | 0,49% | 1.548,00 |
| 10.11.2025 | 79,03 | 79,38 | 78,07 | 78,14 | -0,70% | 1.071,00 |
| 07.11.2025 | 79,12 | 79,45 | 78,57 | 78,69 | -0,32% | 796,00 |
| 06.11.2025 | 79,36 | 79,74 | 78,58 | 78,94 | -0,52% | 433,00 |
| 05.11.2025 | 80,39 | 80,96 | 79,35 | 79,35 | -2,40% | 255,00 |
| 04.11.2025 | 81,05 | 81,30 | 80,74 | 81,30 | -0,05% | 285,00 |
| 03.11.2025 | 81,28 | 81,89 | 80,24 | 81,34 | -0,65% | 518,00 |
| 31.10.2025 | 81,95 | 81,95 | 81,44 | 81,87 | 0,04% | 326,00 |
| 30.10.2025 | 80,18 | 82,29 | 80,18 | 81,84 | 1,72% | 1.075,00 |
| 29.10.2025 | 80,57 | 80,57 | 79,85 | 80,46 | 0,51% | 640,00 |
| 28.10.2025 | 81,20 | 81,20 | 80,05 | 80,05 | -2,22% | 430,00 |
| 27.10.2025 | 82,43 | 82,43 | 81,58 | 81,87 | -0,76% | 359,00 |
| 24.10.2025 | 82,61 | 83,38 | 82,50 | 82,50 | -0,37% | 633,00 |
| 23.10.2025 | 84,39 | 84,66 | 82,81 | 82,81 | -1,79% | 671,00 |
| 22.10.2025 | 83,43 | 84,40 | 83,43 | 84,32 | 1,13% | 323,00 |
| 21.10.2025 | 84,24 | 84,74 | 83,38 | 83,38 | -0,80% | 539,00 |
| 20.10.2025 | 84,27 | 84,57 | 83,38 | 84,05 | 0,32% | 1.308,00 |
| 17.10.2025 | 83,94 | 84,49 | 83,29 | 83,78 | -0,84% | 146,00 |
| 16.10.2025 | 85,87 | 86,45 | 84,45 | 84,49 | -1,49% | 796,00 |
| 15.10.2025 | 86,23 | 86,47 | 85,51 | 85,77 | 0,06% | 1.766,00 |
| 14.10.2025 | 84,08 | 86,00 | 84,08 | 85,72 | 1,34% | 1.058,00 |