74,110€
-0,38%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 74,44 | 74,46 | 73,53 | 74,03 | -0,49% | - |
| 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 |
| 13.10.2025 | 84,85 | 85,99 | 84,02 | 84,59 | 0,02% | 765,00 |
| 10.10.2025 | 83,24 | 84,57 | 83,00 | 84,57 | 1,44% | 719,00 |
| 09.10.2025 | 83,00 | 83,37 | 82,96 | 83,37 | 0,82% | 119,00 |
| 08.10.2025 | 83,36 | 83,39 | 82,38 | 82,69 | 0,78% | 218,00 |
| 07.10.2025 | 81,70 | 82,21 | 81,30 | 82,05 | 1,02% | 104,00 |
| 06.10.2025 | 81,51 | 81,55 | 81,07 | 81,22 | 0,59% | 327,00 |
| 03.10.2025 | 79,91 | 80,74 | 79,85 | 80,74 | 0,30% | 439,00 |
| 02.10.2025 | 80,51 | 80,83 | 80,50 | 80,50 | -0,25% | 243,00 |
| 01.10.2025 | 80,63 | 81,19 | 80,06 | 80,70 | 0,25% | 743,00 |
| 30.09.2025 | 80,34 | 80,50 | 79,63 | 80,50 | 0,64% | 76,00 |
| 29.09.2025 | 80,51 | 80,52 | 79,99 | 79,99 | -1,00% | 85,00 |
| 26.09.2025 | 80,03 | 80,80 | 80,03 | 80,80 | 0,39% | 70,00 |
| 25.09.2025 | 80,49 | 80,49 | 80,49 | 80,49 | 0,37% | 49,00 |
| 24.09.2025 | 79,25 | 80,19 | 79,25 | 80,19 | 2,00% | 124,00 |
| 23.09.2025 | 77,97 | 78,84 | 77,97 | 78,62 | 0,42% | 367,00 |
| 22.09.2025 | 77,96 | 78,29 | 77,96 | 78,29 | 1,68% | 53,00 |
| 19.09.2025 | 77,96 | 77,96 | 77,00 | 77,00 | -0,77% | 14,00 |
| 17.09.2025 | 76,79 | 77,64 | 76,79 | 77,60 | 0,45% | 90,00 |
| 16.09.2025 | 78,00 | 78,00 | 77,25 | 77,25 | -1,44% | 59,00 |
| 15.09.2025 | 78,97 | 78,97 | 78,16 | 78,38 | -0,27% | 64,00 |
| 12.09.2025 | 78,59 | 78,59 | 78,59 | 78,59 | 0,10% | 50,00 |
| 11.09.2025 | 78,10 | 78,65 | 77,88 | 78,51 | 0,49% | 265,00 |
| 10.09.2025 | 77,76 | 78,13 | 77,27 | 78,13 | 0,46% | 142,00 |
| 09.09.2025 | 77,05 | 77,77 | 77,01 | 77,77 | 0,09% | 1.186,00 |
| 08.09.2025 | 78,65 | 78,76 | 77,65 | 77,70 | -0,79% | 300,00 |
| 05.09.2025 | 78,92 | 78,92 | 78,32 | 78,32 | -0,39% | 88,00 |
| 04.09.2025 | 79,02 | 79,02 | 78,63 | 78,63 | 0,61% | 8,00 |
| 03.09.2025 | 78,89 | 78,89 | 78,15 | 78,15 | -0,93% | 40,00 |
| 02.09.2025 | 79,46 | 79,46 | 78,88 | 78,88 | -0,15% | 82,00 |
| 01.09.2025 | 79,00 | 79,21 | 78,50 | 79,00 | -0,14% | 51,00 |