Southwest Airlines Co.
[WKN: 862837 | ISIN: US8447411088]
Aktienkurse
32,368€ 1,85%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid: Ask:

Aktienkurse zur Southwest Airlines Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 31,79 32,51 31,79 32,36 1,82% -
20.12.2024 31,64 32,06 31,11 31,78 0,43% -
19.12.2024 31,38 31,82 31,20 31,64 0,82% -
18.12.2024 31,33 32,15 31,13 31,39 0,16% 93,00
17.12.2024 31,08 31,54 30,78 31,34 0,83% -
16.12.2024 31,40 31,77 31,02 31,08 -1,19% -
13.12.2024 31,80 31,88 31,30 31,45 -1,12% -
12.12.2024 32,00 32,19 31,75 31,81 -0,59% -
11.12.2024 31,80 32,44 31,78 32,00 0,63% -
10.12.2024 32,10 32,69 31,71 31,80 -0,93% -
09.12.2024 32,46 32,72 31,95 32,10 -0,79% -
06.12.2024 32,66 33,30 32,25 32,35 -0,93% -
05.12.2024 32,46 34,10 32,35 32,66 0,62% -
04.12.2024 31,49 32,50 31,16 32,46 3,04% 60,00
03.12.2024 31,49 31,96 31,16 31,50 0,02% 32,00
02.12.2024 30,62 31,82 30,60 31,49 2,78% -
29.11.2024 30,72 30,91 30,42 30,64 -0,26% 10,00
28.11.2024 30,54 30,78 30,54 30,72 0,60% -
27.11.2024 30,53 30,63 30,01 30,54 0,02% -
26.11.2024 30,90 30,94 30,06 30,53 -1,18% -
25.11.2024 30,66 31,15 30,62 30,90 0,79% 50,00
22.11.2024 30,34 30,88 30,31 30,66 1,04% 135,00
21.11.2024 30,07 30,71 30,04 30,34 0,86% 150,00
20.11.2024 30,46 30,82 29,88 30,08 -1,26% 183,00
19.11.2024 30,55 30,75 29,93 30,46 -0,31% -
18.11.2024 30,94 31,03 30,30 30,56 -1,24% -
15.11.2024 30,82 31,03 30,16 30,94 0,41% 225,00
14.11.2024 30,73 31,34 30,56 30,82 0,27% 95,00
13.11.2024 30,21 31,33 30,12 30,73 1,73% 150,00
12.11.2024 30,63 30,84 29,74 30,21 -1,37% 40,00
11.11.2024 29,65 30,93 29,38 30,63 3,31% 50,00
08.11.2024 28,94 29,72 28,94 29,65 2,45% -
07.11.2024 29,21 29,35 28,71 28,94 -0,95% -
06.11.2024 28,48 30,06 28,48 29,22 4,19% 242,00
05.11.2024 27,58 28,07 27,41 28,04 1,66% -
04.11.2024 28,19 28,28 27,50 27,58 -2,09% -
01.11.2024 28,24 28,54 28,16 28,17 -0,25% -
31.10.2024 28,96 29,17 28,06 28,24 -2,49% -
30.10.2024 28,62 29,40 28,55 28,96 1,19% -
29.10.2024 28,04 28,84 27,60 28,62 2,09% -
28.10.2024 27,21 28,14 27,21 28,04 3,03% -
25.10.2024 26,77 27,36 26,77 27,21 1,63% -
24.10.2024 28,56 30,27 26,41 26,77 -6,25% -
23.10.2024 28,33 28,65 28,10 28,56 0,83% -
22.10.2024 28,13 28,46 27,79 28,32 0,69% -
21.10.2024 28,14 28,67 27,86 28,13 0,15% -
18.10.2024 27,85 28,72 27,58 28,09 0,85% -
17.10.2024 28,42 28,62 27,70 27,85 -2,01% -
16.10.2024 28,01 28,73 27,86 28,42 1,46% -
15.10.2024 27,91 28,54 27,90 28,01 0,37% -
14.10.2024 27,93 28,51 27,50 27,91 -0,06% -
11.10.2024 27,68 28,13 27,45 27,92 0,85% -
10.10.2024 28,25 28,35 27,27 27,69 -1,22% 3,00
09.10.2024 27,93 28,64 27,70 28,03 0,46% -
08.10.2024 28,27 28,77 27,79 27,90 -1,30% -
07.10.2024 28,43 28,56 28,03 28,27 -0,57% -
04.10.2024 27,65 29,35 27,65 28,43 2,76% 250,00
03.10.2024 26,76 28,04 26,76 27,67 1,52% 200,00
02.10.2024 27,00 27,31 26,42 27,25 0,97% -
01.10.2024 26,61 27,29 26,23 26,99 1,49% 200,00
30.09.2024 26,44 26,78 26,24 26,60 0,49% -
27.09.2024 26,78 27,42 26,37 26,47 -1,05% -
26.09.2024 25,55 28,36 25,54 26,75 4,69% 94,00
25.09.2024 26,61 27,03 25,48 25,55 -3,64% -
24.09.2024 26,61 27,33 26,45 26,51 -0,32% -
23.09.2024 26,04 26,80 25,92 26,60 2,13% -
20.09.2024 25,86 26,37 25,75 26,04 0,70% -
19.09.2024 26,12 26,53 25,84 25,86 -0,65% -
18.09.2024 25,60 26,08 25,43 26,03 1,68% -
17.09.2024 25,62 26,07 25,36 25,60 -0,06% 100,00
16.09.2024 25,93 25,94 25,50 25,62 -1,43% -
13.09.2024 26,08 26,57 25,84 25,99 -0,37% -
12.09.2024 26,15 26,68 25,67 26,09 -0,25% -
11.09.2024 26,52 26,92 25,59 26,15 -1,37% -
10.09.2024 26,92 27,12 25,65 26,52 -1,48% -
09.09.2024 26,73 27,31 26,61 26,91 0,70% -
06.09.2024 26,86 27,44 26,58 26,73 -0,51% -
05.09.2024 26,55 27,53 26,49 26,86 1,18% 150,00
04.09.2024 26,81 26,97 26,13 26,55 -0,99% -
03.09.2024 26,18 27,07 26,17 26,82 2,43% 800,00
02.09.2024 26,09 26,18 26,06 26,18 0,14% -
30.08.2024 25,98 26,59 25,91 26,14 0,64% 20,00
29.08.2024 25,79 26,21 25,28 25,98 0,84% 151,00
28.08.2024 26,05 26,35 25,44 25,76 -1,09% -
27.08.2024 25,24 26,24 25,08 26,05 3,17% 12,00
26.08.2024 25,12 25,39 25,06 25,25 0,50% -
23.08.2024 24,24 25,34 24,24 25,12 3,61% -
22.08.2024 23,79 24,46 23,79 24,25 1,89% -
21.08.2024 23,82 24,06 23,74 23,80 -0,12% -
20.08.2024 24,04 24,27 23,80 23,82 -0,92% -
19.08.2024 23,84 24,25 23,75 24,04 0,85% -
16.08.2024 24,19 24,26 23,76 23,84 -1,47% -
15.08.2024 23,14 24,22 23,06 24,20 4,62% -
14.08.2024 23,08 23,44 22,79 23,13 0,21% -
13.08.2024 23,21 23,50 23,04 23,08 -0,55% -
12.08.2024 23,18 23,67 23,04 23,21 0,11% -
09.08.2024 23,10 23,27 22,91 23,18 0,10% -
08.08.2024 22,29 23,18 22,08 23,16 3,93% 39,00
07.08.2024 22,24 22,94 22,17 22,29 0,19% -
06.08.2024 21,73 22,62 21,73 22,24 2,42% -