71,940€
0,35%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 71,89 | 72,86 | 71,78 | 72,35 | 0,91% | - |
| 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 |
| 29.08.2025 | 79,25 | 79,25 | 78,98 | 79,11 | 0,19% | 220,00 |
| 28.08.2025 | 79,68 | 79,68 | 78,96 | 78,96 | -1,55% | 108,00 |
| 27.08.2025 | 80,07 | 80,60 | 80,07 | 80,20 | 0,68% | 75,00 |
| 26.08.2025 | 79,82 | 79,82 | 79,57 | 79,66 | -1,08% | 83,00 |
| 25.08.2025 | 80,43 | 80,92 | 80,00 | 80,53 | -0,24% | 680,00 |
| 22.08.2025 | 81,38 | 82,05 | 80,72 | 80,72 | -0,71% | 116,00 |
| 21.08.2025 | 81,14 | 81,59 | 81,14 | 81,30 | -0,16% | 199,00 |
| 20.08.2025 | 81,00 | 81,55 | 80,70 | 81,43 | 1,66% | 100,00 |
| 19.08.2025 | 79,26 | 80,10 | 79,14 | 80,10 | 0,63% | 420,00 |
| 18.08.2025 | 79,42 | 80,75 | 79,42 | 79,60 | -1,25% | 631,00 |
| 15.08.2025 | 81,06 | 81,06 | 80,57 | 80,61 | -0,63% | 148,00 |
| 14.08.2025 | 80,92 | 81,17 | 80,92 | 81,12 | 0,25% | 361,00 |
| 13.08.2025 | 79,95 | 80,92 | 79,95 | 80,92 | 0,52% | 342,00 |
| 12.08.2025 | 81,16 | 81,16 | 79,90 | 80,50 | -1,37% | 80,00 |
| 11.08.2025 | 81,47 | 81,62 | 81,47 | 81,62 | 0,11% | 111,00 |
| 08.08.2025 | 81,53 | 81,53 | 81,53 | 81,53 | -0,39% | 49,00 |
| 07.08.2025 | 81,52 | 82,06 | 81,18 | 81,85 | 0,70% | 38,00 |
| 06.08.2025 | 81,28 | 81,28 | 81,28 | 81,28 | 0,00% | 35,00 |
| 05.08.2025 | 83,56 | 83,56 | 81,28 | 81,28 | -1,98% | 172,00 |
| 04.08.2025 | 82,09 | 82,92 | 82,09 | 82,92 | 0,59% | 119,00 |
| 01.08.2025 | 82,93 | 82,93 | 81,64 | 82,43 | -1,12% | 164,00 |
| 31.07.2025 | 81,60 | 83,47 | 81,60 | 83,36 | 0,42% | 27,00 |
| 30.07.2025 | 82,75 | 83,17 | 82,75 | 83,01 | 0,75% | 124,00 |
| 29.07.2025 | 81,37 | 82,39 | 81,37 | 82,39 | 1,47% | 144,00 |
| 28.07.2025 | 81,25 | 84,89 | 81,00 | 81,20 | -0,02% | 2.651,00 |
| 25.07.2025 | 80,59 | 81,54 | 80,59 | 81,22 | 0,30% | 73,00 |
| 24.07.2025 | 80,67 | 80,98 | 80,57 | 80,98 | 0,65% | 230,00 |
| 23.07.2025 | 81,53 | 82,05 | 80,46 | 80,46 | -1,19% | 247,00 |