77,550€
-0,60%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 77,34 | 77,97 | 77,31 | 77,55 | -0,60% | - |
| 04.06.2025 | 78,97 | 78,97 | 78,02 | 78,02 | -0,79% | 798,00 |
| 03.06.2025 | 78,25 | 78,69 | 78,25 | 78,64 | 0,28% | 8,00 |
| 02.06.2025 | 79,21 | 79,21 | 78,08 | 78,42 | 0,03% | 109,00 |
| 30.05.2025 | 78,40 | 78,40 | 78,40 | 78,40 | 0,55% | 10,00 |
| 29.05.2025 | 78,63 | 78,63 | 77,36 | 77,97 | -0,28% | 72,00 |
| 28.05.2025 | 79,75 | 79,75 | 78,19 | 78,19 | -1,52% | 230,00 |
| 27.05.2025 | 79,40 | 79,40 | 79,40 | 79,40 | 0,04% | 25,00 |
| 26.05.2025 | 79,24 | 79,37 | 78,74 | 79,37 | 1,25% | 112,00 |
| 23.05.2025 | 79,19 | 79,25 | 77,87 | 78,39 | -0,97% | 317,00 |
| 22.05.2025 | 78,95 | 79,59 | 78,48 | 79,16 | 0,05% | 350,00 |
| 21.05.2025 | 80,24 | 80,24 | 79,12 | 79,12 | -0,94% | 210,00 |
| 20.05.2025 | 78,51 | 80,15 | 78,51 | 79,87 | 0,82% | 251,00 |
| 19.05.2025 | 77,81 | 79,22 | 77,39 | 79,22 | 1,32% | 249,00 |
| 16.05.2025 | 78,19 | 78,19 | 78,19 | 78,19 | 0,93% | 65,00 |
| 15.05.2025 | 75,85 | 77,65 | 75,85 | 77,47 | 3,69% | 233,00 |
| 14.05.2025 | 76,33 | 76,33 | 74,71 | 74,71 | -2,78% | 730,00 |
| 13.05.2025 | 79,39 | 79,39 | 76,85 | 76,85 | -2,64% | 322,00 |
| 12.05.2025 | 81,32 | 81,32 | 78,93 | 78,93 | -1,40% | 268,00 |
| 09.05.2025 | 80,77 | 80,77 | 80,00 | 80,05 | -1,23% | 319,00 |
| 08.05.2025 | 81,66 | 81,66 | 80,73 | 81,05 | -0,26% | 141,00 |
| 07.05.2025 | 80,83 | 81,26 | 80,35 | 81,26 | 0,57% | 70,00 |
| 06.05.2025 | 79,62 | 80,80 | 79,62 | 80,80 | 0,34% | 348,00 |
| 05.05.2025 | 80,31 | 80,54 | 80,19 | 80,53 | 0,52% | 308,00 |
| 02.05.2025 | 80,96 | 80,96 | 79,85 | 80,11 | -0,62% | 38,00 |
| 30.04.2025 | 80,55 | 80,66 | 79,65 | 80,61 | 1,33% | 330,00 |
| 29.04.2025 | 79,55 | 79,55 | 79,55 | 79,55 | 0,01% | 51,00 |
| 28.04.2025 | 79,85 | 80,13 | 79,26 | 79,54 | -1,05% | 214,00 |
| 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 |