79,615€
-0,90%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 80,38 | 80,38 | 80,38 | 80,38 | 0,05% | 25,00 |
| 24.04.2025 | 79,70 | 80,34 | 79,58 | 80,34 | -0,05% | 41,00 |
| 23.04.2025 | 80,99 | 81,47 | 80,01 | 80,38 | 0,48% | 65,00 |
| 22.04.2025 | 78,40 | 80,00 | 78,40 | 80,00 | -1,25% | 3.529,00 |
| 17.04.2025 | 80,95 | 81,01 | 80,95 | 81,01 | 1,45% | 110,00 |
| 16.04.2025 | 79,85 | 79,85 | 79,85 | 79,85 | -1,27% | 80,00 |
| 15.04.2025 | 80,78 | 80,88 | 80,30 | 80,88 | 0,35% | 64,00 |
| 14.04.2025 | 79,49 | 80,60 | 79,40 | 80,60 | 1,55% | 100,00 |
| 11.04.2025 | 77,58 | 79,37 | 77,58 | 79,37 | 0,33% | 156,00 |
| 10.04.2025 | 79,48 | 80,00 | 79,03 | 79,11 | -0,74% | 54,00 |
| 09.04.2025 | 78,15 | 79,70 | 74,00 | 79,70 | 0,39% | 2.605,00 |
| 08.04.2025 | 80,06 | 80,33 | 79,39 | 79,39 | -0,79% | 156,00 |
| 07.04.2025 | 79,13 | 80,83 | 78,56 | 80,02 | -1,82% | 872,00 |
| 04.04.2025 | 84,03 | 84,38 | 81,50 | 81,50 | 0,44% | 558,00 |
| 03.04.2025 | 83,05 | 83,05 | 81,14 | 81,14 | -3,57% | 79,00 |
| 02.04.2025 | 85,37 | 85,37 | 84,14 | 84,14 | -1,06% | 36,00 |
| 01.04.2025 | 84,65 | 85,49 | 84,65 | 85,04 | 0,05% | 195,00 |
| 31.03.2025 | 83,76 | 85,20 | 83,76 | 85,00 | 1,05% | 380,00 |
| 28.03.2025 | 83,81 | 84,12 | 83,81 | 84,12 | 1,06% | 1.186,00 |
| 27.03.2025 | 82,89 | 83,36 | 82,89 | 83,24 | 0,63% | 235,00 |
| 26.03.2025 | 80,95 | 82,72 | 80,95 | 82,72 | 1,76% | 121,00 |
| 25.03.2025 | 82,15 | 82,15 | 81,12 | 81,29 | -1,28% | 509,00 |
| 24.03.2025 | 82,23 | 83,13 | 82,23 | 82,34 | 0,29% | 623,00 |
| 21.03.2025 | 82,10 | 82,10 | 82,10 | 82,10 | -0,48% | 1,00 |
| 20.03.2025 | 82,22 | 82,85 | 82,22 | 82,50 | 0,00% | 170,00 |
| 19.03.2025 | 82,70 | 82,70 | 82,50 | 82,50 | 0,26% | 200,00 |
| 18.03.2025 | 82,65 | 82,76 | 82,29 | 82,29 | -1,31% | 623,00 |
| 17.03.2025 | 82,68 | 83,55 | 82,59 | 83,38 | 0,46% | 447,00 |
| 14.03.2025 | 82,99 | 83,00 | 82,70 | 83,00 | 0,47% | 234,00 |
| 13.03.2025 | 81,23 | 82,61 | 81,23 | 82,61 | 1,44% | 179,00 |
| 12.03.2025 | 81,42 | 81,60 | 81,20 | 81,44 | -1,32% | 67,00 |
| 11.03.2025 | 85,41 | 85,41 | 82,53 | 82,53 | -2,70% | 382,00 |
| 10.03.2025 | 83,88 | 85,00 | 83,67 | 84,82 | 2,13% | 602,00 |
| 07.03.2025 | 81,60 | 83,05 | 81,40 | 83,05 | 1,90% | 201,00 |
| 06.03.2025 | 81,70 | 81,73 | 81,10 | 81,50 | -0,68% | 1.045,00 |
| 05.03.2025 | 84,13 | 84,60 | 82,06 | 82,06 | -4,38% | 427,00 |
| 04.03.2025 | 86,40 | 87,47 | 85,82 | 85,82 | -0,50% | 892,00 |
| 03.03.2025 | 85,99 | 86,62 | 85,22 | 86,25 | -0,05% | 541,00 |
| 28.02.2025 | 84,64 | 86,29 | 84,64 | 86,29 | 1,91% | 438,00 |
| 27.02.2025 | 84,54 | 84,83 | 84,54 | 84,67 | -0,18% | 97,00 |
| 26.02.2025 | 85,51 | 85,51 | 84,72 | 84,82 | -0,63% | 201,00 |
| 25.02.2025 | 84,93 | 85,50 | 84,62 | 85,36 | 0,66% | 1.798,00 |
| 24.02.2025 | 83,98 | 85,00 | 83,98 | 84,80 | 0,41% | 1.064,00 |
| 21.02.2025 | 84,10 | 84,45 | 83,60 | 84,45 | 0,06% | 415,00 |
| 20.02.2025 | 83,10 | 84,40 | 81,51 | 84,40 | 2,37% | 153,00 |
| 19.02.2025 | 82,42 | 82,45 | 82,42 | 82,45 | 0,51% | 200,00 |
| 18.02.2025 | 80,89 | 82,03 | 80,89 | 82,03 | 0,49% | 75,00 |
| 17.02.2025 | 82,06 | 82,21 | 81,62 | 81,63 | -0,72% | 325,00 |
| 14.02.2025 | 82,48 | 83,01 | 82,22 | 82,22 | -0,92% | 398,00 |
| 13.02.2025 | 83,24 | 83,24 | 82,98 | 82,98 | 0,17% | 124,00 |
| 12.02.2025 | 83,69 | 83,69 | 82,84 | 82,84 | -0,20% | 106,00 |
| 11.02.2025 | 82,64 | 83,01 | 82,64 | 83,01 | 1,47% | 677,00 |
| 10.02.2025 | 81,80 | 82,50 | 81,74 | 81,81 | 0,98% | 259,00 |
| 07.02.2025 | 80,34 | 81,02 | 80,23 | 81,02 | 0,90% | 117,00 |
| 06.02.2025 | 80,79 | 81,47 | 80,30 | 80,30 | -0,16% | 1.396,00 |
| 05.02.2025 | 80,33 | 80,43 | 80,14 | 80,43 | -0,58% | 404,00 |
| 04.02.2025 | 80,90 | 80,90 | 80,90 | 80,90 | -0,26% | 2,00 |
| 03.02.2025 | 80,78 | 81,43 | 80,78 | 81,11 | 1,21% | 484,00 |
| 31.01.2025 | 82,20 | 82,20 | 80,14 | 80,14 | -1,11% | 194,00 |
| 30.01.2025 | 79,54 | 81,04 | 79,41 | 81,04 | -0,01% | 581,00 |
| 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 |