81,600€
0,68%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 79,54 | 80,82 | 79,27 | 80,66 | -0,48% | - |
| 29.01.2025 | 79,83 | 81,05 | 79,83 | 81,05 | 0,40% | 183,00 |
| 28.01.2025 | 82,42 | 82,91 | 80,73 | 80,73 | -1,58% | 60,00 |
| 27.01.2025 | 80,00 | 82,03 | 80,00 | 82,03 | 3,36% | 88,00 |
| 24.01.2025 | 78,15 | 79,44 | 78,15 | 79,36 | 0,34% | 122,00 |
| 23.01.2025 | 79,64 | 79,70 | 79,09 | 79,09 | -0,85% | 140,00 |
| 22.01.2025 | 81,08 | 81,38 | 79,66 | 79,77 | -2,65% | 687,00 |
| 21.01.2025 | 80,47 | 82,01 | 80,47 | 81,94 | 1,92% | 2.018,00 |
| 20.01.2025 | 81,67 | 81,67 | 80,40 | 80,40 | -1,83% | 702,00 |
| 17.01.2025 | 82,00 | 82,00 | 81,90 | 81,90 | 0,92% | 105,00 |
| 16.01.2025 | 79,75 | 81,15 | 79,75 | 81,15 | 1,26% | 364,00 |
| 15.01.2025 | 79,94 | 80,48 | 79,40 | 80,14 | 0,68% | 232,00 |
| 14.01.2025 | 80,15 | 80,15 | 79,42 | 79,60 | 0,19% | 139,00 |
| 13.01.2025 | 79,70 | 79,70 | 79,02 | 79,45 | -0,79% | 136,00 |
| 10.01.2025 | 80,40 | 80,60 | 80,08 | 80,08 | -0,21% | 715,00 |
| 09.01.2025 | 80,82 | 80,82 | 80,25 | 80,25 | 0,14% | 93,00 |
| 08.01.2025 | 78,30 | 80,14 | 78,30 | 80,14 | 2,21% | 519,00 |
| 07.01.2025 | 77,50 | 78,66 | 77,08 | 78,41 | 0,27% | 345,00 |
| 06.01.2025 | 79,89 | 79,89 | 77,83 | 78,20 | -2,35% | 287,00 |
| 03.01.2025 | 79,55 | 80,08 | 79,46 | 80,08 | -0,12% | 382,00 |
| 02.01.2025 | 79,22 | 80,42 | 79,22 | 80,18 | 0,56% | 343,00 |
| 30.12.2024 | 79,39 | 80,00 | 79,39 | 79,73 | -0,14% | 129,00 |
| 27.12.2024 | 79,27 | 79,84 | 78,99 | 79,84 | 0,49% | 562,00 |
| 23.12.2024 | 79,23 | 80,50 | 78,98 | 79,45 | 0,08% | 30.221,00 |
| 20.12.2024 | 78,45 | 79,39 | 78,34 | 79,39 | -0,49% | 465,00 |
| 19.12.2024 | 78,25 | 79,78 | 75,75 | 79,78 | 0,94% | 2.327,00 |
| 18.12.2024 | 79,70 | 79,76 | 79,04 | 79,04 | -0,34% | 376,00 |
| 17.12.2024 | 77,61 | 79,31 | 77,61 | 79,31 | 1,81% | 1.786,00 |
| 16.12.2024 | 79,01 | 79,53 | 77,90 | 77,90 | -1,91% | 1.038,00 |
| 13.12.2024 | 79,22 | 79,42 | 79,22 | 79,42 | -0,20% | 89,00 |
| 12.12.2024 | 79,58 | 79,58 | 79,58 | 79,58 | 0,15% | 2.000,00 |
| 11.12.2024 | 80,74 | 80,74 | 79,46 | 79,46 | -0,71% | 725,00 |
| 10.12.2024 | 79,67 | 80,28 | 79,67 | 80,03 | 0,16% | 595,00 |
| 09.12.2024 | 80,13 | 80,66 | 79,78 | 79,90 | -0,34% | 438,00 |
| 06.12.2024 | 81,71 | 81,86 | 80,09 | 80,17 | -1,74% | 1.030,00 |
| 05.12.2024 | 81,92 | 82,25 | 81,19 | 81,59 | -0,37% | 1.263,00 |
| 04.12.2024 | 81,89 | 82,58 | 81,89 | 81,89 | -1,53% | 177,00 |
| 03.12.2024 | 83,80 | 83,80 | 83,09 | 83,16 | -0,65% | 148,00 |
| 02.12.2024 | 85,06 | 85,13 | 83,70 | 83,70 | -0,98% | 403,00 |
| 29.11.2024 | 84,60 | 84,91 | 84,53 | 84,53 | -1,40% | 516,00 |
| 28.11.2024 | 85,49 | 85,81 | 85,37 | 85,73 | 0,86% | 191,00 |
| 27.11.2024 | 85,19 | 85,32 | 85,00 | 85,00 | 0,68% | 70,00 |
| 26.11.2024 | 83,57 | 84,43 | 83,57 | 84,43 | 1,21% | 23,00 |
| 25.11.2024 | 84,37 | 84,37 | 83,42 | 83,42 | -1,24% | 340,00 |
| 22.11.2024 | 84,33 | 85,00 | 84,33 | 84,47 | 0,55% | 1.229,00 |
| 21.11.2024 | 83,87 | 84,05 | 83,39 | 84,01 | 0,56% | 508,00 |
| 20.11.2024 | 83,19 | 84,06 | 83,19 | 83,54 | 1,13% | 392,00 |
| 19.11.2024 | 82,93 | 83,36 | 82,61 | 82,61 | -0,12% | 311,00 |
| 18.11.2024 | 83,06 | 83,06 | 82,62 | 82,71 | -0,64% | 38,00 |
| 15.11.2024 | 81,77 | 83,24 | 81,77 | 83,24 | 0,48% | 468,00 |
| 14.11.2024 | 83,32 | 83,68 | 82,71 | 82,84 | 0,18% | 161,00 |
| 13.11.2024 | 82,90 | 83,12 | 82,69 | 82,69 | -0,18% | 195,00 |
| 12.11.2024 | 83,34 | 83,42 | 82,75 | 82,84 | -0,58% | 362,00 |
| 11.11.2024 | 83,26 | 83,80 | 83,00 | 83,32 | 1,44% | 729,00 |
| 08.11.2024 | 80,39 | 82,27 | 80,33 | 82,14 | 2,30% | 653,00 |
| 07.11.2024 | 81,56 | 81,59 | 80,01 | 80,29 | -1,59% | 412,00 |
| 06.11.2024 | 83,92 | 84,05 | 81,39 | 81,59 | 1,08% | 933,00 |
| 05.11.2024 | 81,23 | 81,23 | 80,72 | 80,72 | -0,02% | 10,00 |
| 04.11.2024 | 80,94 | 81,72 | 80,74 | 80,74 | -1,75% | 153,00 |
| 01.11.2024 | 84,18 | 84,22 | 82,18 | 82,18 | -1,98% | 204,00 |
| 31.10.2024 | 81,81 | 83,84 | 81,81 | 83,84 | 2,69% | 198,00 |
| 30.10.2024 | 82,79 | 83,05 | 81,64 | 81,64 | -1,33% | 623,00 |
| 29.10.2024 | 85,14 | 85,14 | 82,74 | 82,74 | -2,59% | 621,00 |
| 28.10.2024 | 85,56 | 85,56 | 84,94 | 84,94 | -0,89% | 194,00 |
| 25.10.2024 | 86,25 | 86,46 | 85,70 | 85,70 | -1,64% | 46,00 |
| 24.10.2024 | 86,97 | 87,13 | 86,79 | 87,13 | 0,07% | 187,00 |
| 23.10.2024 | 86,46 | 87,07 | 85,85 | 87,07 | 1,22% | 399,00 |
| 22.10.2024 | 85,35 | 86,03 | 85,35 | 86,02 | 0,21% | 102,00 |
| 21.10.2024 | 85,52 | 86,28 | 85,52 | 85,84 | 0,19% | 107,00 |
| 18.10.2024 | 85,74 | 86,12 | 85,68 | 85,68 | -0,10% | 213,00 |
| 17.10.2024 | 85,51 | 85,77 | 85,51 | 85,77 | 0,74% | 102,00 |
| 16.10.2024 | 83,02 | 85,14 | 83,02 | 85,14 | 1,77% | 392,00 |
| 15.10.2024 | 82,79 | 83,66 | 82,60 | 83,66 | 1,71% | 286,00 |
| 14.10.2024 | 81,11 | 82,26 | 80,98 | 82,25 | 1,21% | 575,00 |
| 11.10.2024 | 80,92 | 81,27 | 80,90 | 81,27 | 0,33% | 58,00 |
| 10.10.2024 | 81,03 | 81,34 | 80,88 | 81,00 | -0,42% | 200,00 |
| 09.10.2024 | 81,50 | 82,11 | 81,34 | 81,34 | -0,27% | 303,00 |
| 08.10.2024 | 81,00 | 81,69 | 80,63 | 81,56 | 0,87% | 82,00 |
| 07.10.2024 | 82,60 | 82,75 | 80,83 | 80,86 | -1,25% | 1.165,00 |
| 04.10.2024 | 82,53 | 82,65 | 81,84 | 81,88 | -0,20% | 543,00 |
| 03.10.2024 | 82,60 | 83,10 | 82,01 | 82,04 | -1,16% | 290,00 |
| 02.10.2024 | 81,70 | 83,00 | 81,63 | 83,00 | 1,02% | 358,00 |
| 01.10.2024 | 81,59 | 82,96 | 81,59 | 82,16 | 1,72% | 451,00 |
| 30.09.2024 | 80,59 | 81,17 | 80,38 | 80,77 | 0,20% | 167,00 |
| 27.09.2024 | 80,17 | 80,61 | 79,85 | 80,61 | 1,38% | 415,00 |
| 26.09.2024 | 80,56 | 81,50 | 79,51 | 79,51 | -0,80% | 1.239,00 |
| 25.09.2024 | 80,43 | 80,43 | 79,72 | 80,15 | -0,02% | 346,00 |
| 24.09.2024 | 81,11 | 81,69 | 80,17 | 80,17 | -1,26% | 553,00 |
| 23.09.2024 | 80,70 | 81,30 | 80,48 | 81,19 | 1,32% | 937,00 |
| 20.09.2024 | 80,06 | 80,26 | 79,91 | 80,13 | 0,98% | 83,00 |
| 19.09.2024 | 80,40 | 80,40 | 79,35 | 79,35 | -0,35% | 709,00 |
| 18.09.2024 | 80,28 | 80,52 | 79,63 | 79,63 | -0,85% | 216,00 |
| 17.09.2024 | 80,58 | 81,28 | 80,25 | 80,31 | -0,46% | 493,00 |
| 16.09.2024 | 80,75 | 80,75 | 80,21 | 80,68 | 0,62% | 64,00 |
| 13.09.2024 | 80,20 | 80,20 | 79,57 | 80,18 | 0,33% | 364,00 |
| 12.09.2024 | 80,51 | 80,51 | 79,92 | 79,92 | -0,60% | 265,00 |
| 11.09.2024 | 81,01 | 81,35 | 80,40 | 80,40 | -1,31% | 199,00 |
| 10.09.2024 | 80,79 | 81,47 | 80,55 | 81,47 | 0,92% | 123,00 |
| 09.09.2024 | 80,39 | 80,73 | 80,04 | 80,73 | 1,32% | 896,00 |
| 06.09.2024 | 80,31 | 80,31 | 79,68 | 79,68 | -0,91% | 60,00 |