37,630€
0,94%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 37,39 | 38,36 | 37,24 | 37,76 | 1,28% | 63,00 |
| 05.10.2026 | 37,91 | 38,01 | 37,19 | 37,28 | -1,23% | - |
| 02.10.2026 | 37,36 | 38,14 | 37,06 | 37,75 | 1,41% | 481,00 |
| 01.10.2026 | 37,07 | 37,54 | 36,63 | 37,22 | 1,05% | 2.166,00 |
| 30.09.2026 | 37,17 | 37,21 | 36,54 | 36,84 | -0,75% | 420,00 |
| 29.09.2026 | 37,19 | 38,00 | 36,59 | 37,12 | -0,16% | 555,00 |
| 28.09.2026 | 37,34 | 37,74 | 36,40 | 37,18 | -0,59% | 24,00 |
| 25.09.2026 | 36,57 | 37,52 | 36,13 | 37,40 | 1,91% | 753,00 |
| 24.09.2026 | 35,96 | 36,86 | 35,57 | 36,70 | 1,80% | 1.200,00 |
| 23.09.2026 | 37,06 | 37,08 | 35,98 | 36,05 | -1,88% | 28.600,00 |
| 22.09.2026 | 36,25 | 37,70 | 36,23 | 36,74 | 1,09% | 4.345,00 |
| 21.09.2026 | 35,98 | 36,44 | 35,68 | 36,34 | 1,58% | 18,00 |
| 18.09.2026 | 35,40 | 35,98 | 35,09 | 35,78 | 1,88% | 154,00 |
| 17.09.2026 | 34,36 | 35,69 | 34,24 | 35,12 | 2,83% | - |
| 16.09.2026 | 34,08 | 34,65 | 33,30 | 34,15 | 0,59% | - |
| 15.09.2026 | 34,09 | 34,54 | 33,49 | 33,95 | -0,89% | 360,00 |
| 14.09.2026 | 33,81 | 34,52 | 33,19 | 34,26 | 1,62% | 14,00 |
| 11.09.2026 | 33,45 | 34,10 | 33,45 | 33,71 | 1,64% | - |
| 10.09.2026 | 33,36 | 33,58 | 32,83 | 33,17 | -0,14% | 29,00 |
| 09.09.2026 | 33,28 | 33,39 | 32,44 | 33,21 | -0,49% | - |
| 08.09.2026 | 33,95 | 34,10 | 33,27 | 33,38 | -2,12% | 331,00 |
| 07.09.2026 | 34,19 | 34,21 | 34,07 | 34,10 | -0,08% | 164,00 |
| 04.09.2026 | 33,43 | 34,20 | 33,28 | 34,13 | 2,60% | 700,00 |
| 03.09.2026 | 33,41 | 33,56 | 32,84 | 33,26 | -0,36% | 13,00 |
| 02.09.2026 | 32,57 | 33,69 | 32,51 | 33,38 | 2,39% | 1.050,00 |
| 01.09.2026 | 33,30 | 33,32 | 32,42 | 32,60 | -1,76% | 248,00 |
| 31.08.2026 | 34,16 | 34,23 | 33,11 | 33,19 | -3,52% | 482,00 |
| 28.08.2026 | 34,27 | 34,74 | 34,11 | 34,40 | 0,53% | - |
| 27.08.2026 | 35,01 | 35,15 | 34,08 | 34,22 | -2,13% | 145,00 |
| 26.08.2026 | 35,14 | 35,77 | 34,88 | 34,96 | 0,17% | 1.692,00 |
| 25.08.2026 | 34,95 | 35,83 | 34,64 | 34,90 | -0,04% | 444,00 |
| 24.08.2026 | 34,64 | 35,23 | 34,49 | 34,92 | 1,10% | - |
| 21.08.2026 | 34,26 | 34,85 | 34,15 | 34,54 | 1,08% | 14,00 |
| 20.08.2026 | 34,59 | 34,82 | 34,12 | 34,17 | -3,77% | 204,00 |
| 19.08.2026 | 36,63 | 37,17 | 35,45 | 35,51 | 4,53% | 119,00 |
| 05.05.2026 | 33,01 | 34,07 | 32,86 | 33,97 | 3,68% | 75,00 |
| 04.05.2026 | 33,16 | 33,73 | 32,46 | 32,76 | 1,35% | 356,00 |
| 30.04.2026 | 31,82 | 32,88 | 31,76 | 32,33 | 1,86% | 725,00 |
| 29.04.2026 | 32,62 | 32,62 | 31,60 | 31,74 | -2,25% | 160,00 |
| 28.04.2026 | 32,73 | 32,93 | 32,17 | 32,47 | -0,38% | 2.340,00 |
| 27.04.2026 | 33,53 | 33,91 | 32,57 | 32,59 | -3,11% | 250,00 |
| 24.04.2026 | 32,41 | 33,75 | 32,23 | 33,64 | 4,23% | 324,00 |
| 23.04.2026 | 33,09 | 33,48 | 31,57 | 32,27 | -0,23% | 2.467,00 |
| 22.04.2026 | 35,38 | 35,45 | 31,61 | 32,35 | -7,51% | 285,00 |
| 21.04.2026 | 36,09 | 36,10 | 34,59 | 34,97 | -1,47% | 29,00 |
| 20.04.2026 | 35,37 | 36,11 | 35,31 | 35,49 | -1,88% | 173,00 |
| 17.04.2026 | 34,63 | 37,98 | 34,50 | 36,17 | 4,66% | 469,00 |
| 16.04.2026 | 35,46 | 35,97 | 34,45 | 34,56 | -2,41% | - |
| 15.04.2026 | 35,21 | 35,92 | 34,70 | 35,42 | 1,19% | 16.019,00 |
| 14.04.2026 | 33,74 | 35,63 | 33,54 | 35,00 | 4,32% | 3.364,00 |
| 13.04.2026 | 33,28 | 33,64 | 32,67 | 33,55 | -0,49% | 53,00 |
| 10.04.2026 | 34,50 | 34,67 | 33,50 | 33,72 | -2,26% | 188,00 |
| 09.04.2026 | 34,58 | 34,75 | 33,66 | 34,50 | -0,01% | 896,00 |
| 08.04.2026 | 35,13 | 37,09 | 34,37 | 34,50 | 5,44% | 1.271,00 |
| 07.04.2026 | 32,97 | 33,56 | 32,05 | 32,72 | 0,45% | 59,00 |
| 02.04.2026 | 32,49 | 32,83 | 31,04 | 32,58 | -1,56% | 2.518,00 |
| 01.04.2026 | 32,76 | 33,46 | 32,18 | 33,09 | 1,71% | 1.277,00 |
| 31.03.2026 | 32,21 | 32,77 | 31,37 | 32,54 | 2,78% | 2.211,00 |
| 30.03.2026 | 32,60 | 32,94 | 31,57 | 31,66 | -2,49% | 372,00 |
| 27.03.2026 | 34,75 | 34,76 | 32,23 | 32,47 | -5,50% | 24,00 |
| 26.03.2026 | 34,68 | 34,89 | 33,84 | 34,36 | -1,34% | 16,00 |
| 25.03.2026 | 35,03 | 35,98 | 34,43 | 34,82 | 0,16% | 884,00 |
| 24.03.2026 | 34,56 | 35,12 | 33,91 | 34,77 | -0,14% | 1.125,00 |
| 23.03.2026 | 34,11 | 35,85 | 33,32 | 34,82 | 0,46% | 755,00 |
| 20.03.2026 | 35,44 | 35,46 | 33,62 | 34,66 | -2,08% | 920,00 |
| 19.03.2026 | 35,07 | 35,62 | 34,24 | 35,39 | 0,98% | 2.774,00 |
| 18.03.2026 | 36,02 | 36,29 | 34,88 | 35,05 | -1,67% | 432,00 |
| 17.03.2026 | 34,77 | 36,26 | 34,64 | 35,64 | 2,05% | 377,00 |
| 16.03.2026 | 34,31 | 34,97 | 33,43 | 34,93 | 3,18% | 1.241,00 |
| 13.03.2026 | 33,72 | 34,39 | 33,24 | 33,85 | 0,80% | 32,00 |
| 12.03.2026 | 35,52 | 35,63 | 33,48 | 33,58 | -6,88% | 7.400,00 |
| 11.03.2026 | 36,73 | 37,72 | 35,79 | 36,06 | -3,11% | 58,00 |
| 10.03.2026 | 36,93 | 38,25 | 36,21 | 37,22 | 0,64% | 4.191,00 |
| 09.03.2026 | 35,03 | 37,26 | 33,58 | 36,98 | 3,44% | 4.750,00 |
| 06.03.2026 | 37,89 | 38,18 | 34,89 | 35,75 | -5,31% | 6.115,00 |
| 05.03.2026 | 40,55 | 40,66 | 37,75 | 37,76 | -6,92% | 5.686,00 |
| 04.03.2026 | 40,87 | 41,56 | 40,25 | 40,56 | -1,17% | 4.778,00 |
| 03.03.2026 | 40,84 | 41,58 | 39,77 | 41,04 | -0,59% | 677,00 |
| 02.03.2026 | 40,38 | 41,82 | 39,97 | 41,29 | -0,78% | 4.906,00 |
| 27.02.2026 | 43,02 | 44,26 | 41,22 | 41,61 | -3,32% | 879,00 |
| 26.02.2026 | 42,06 | 43,75 | 42,06 | 43,04 | 1,61% | 5.810,00 |
| 25.02.2026 | 42,83 | 43,26 | 41,93 | 42,36 | -1,45% | 702,00 |
| 24.02.2026 | 43,32 | 43,69 | 42,62 | 42,99 | -0,57% | 197,00 |
| 23.02.2026 | 43,73 | 44,33 | 42,61 | 43,23 | -2,15% | 66,00 |
| 20.02.2026 | 44,48 | 44,58 | 43,60 | 44,18 | -0,14% | 1.557,00 |
| 19.02.2026 | 46,46 | 46,52 | 44,19 | 44,24 | -4,85% | 1.010,00 |
| 18.02.2026 | 45,89 | 46,57 | 44,82 | 46,50 | 1,57% | 2.534,00 |
| 17.02.2026 | 43,75 | 46,53 | 43,75 | 45,78 | 6,11% | 4.001,00 |
| 16.02.2026 | 43,17 | 43,31 | 43,04 | 43,14 | 0,20% | 20,00 |
| 13.02.2026 | 42,94 | 43,60 | 42,33 | 43,06 | 0,37% | 18,00 |
| 12.02.2026 | 43,69 | 44,37 | 41,97 | 42,90 | -1,16% | 283,00 |
| 11.02.2026 | 45,50 | 46,09 | 43,14 | 43,40 | -4,67% | 587,00 |
| 10.02.2026 | 45,01 | 45,83 | 44,35 | 45,53 | 1,64% | 1.056,00 |
| 09.02.2026 | 45,89 | 45,90 | 44,58 | 44,79 | -2,42% | 2.485,00 |
| 06.02.2026 | 44,30 | 46,31 | 44,12 | 45,90 | 3,47% | 755,00 |
| 05.02.2026 | 44,71 | 44,87 | 43,93 | 44,36 | -0,76% | 1.595,00 |
| 04.02.2026 | 43,30 | 44,72 | 43,12 | 44,70 | 3,25% | 620,00 |
| 03.02.2026 | 42,04 | 43,33 | 41,89 | 43,30 | 2,88% | 1.319,00 |
| 02.02.2026 | 39,55 | 42,28 | 39,52 | 42,09 | 5,10% | 2.295,00 |
| 30.01.2026 | 40,52 | 41,83 | 39,85 | 40,04 | -1,20% | 3.801,00 |