28,010€
4,64%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 26,81 | 28,05 | 26,67 | 27,94 | 4,39% | - |
| 21.08.2025 | 26,76 | 26,88 | 26,30 | 26,77 | 0,03% | - |
| 20.08.2025 | 27,03 | 27,17 | 26,69 | 26,76 | -1,35% | - |
| 19.08.2025 | 26,83 | 27,18 | 26,66 | 27,13 | 1,01% | - |
| 18.08.2025 | 26,91 | 27,09 | 26,57 | 26,86 | -0,25% | 200,00 |
| 15.08.2025 | 26,40 | 27,14 | 26,26 | 26,93 | 1,85% | - |
| 14.08.2025 | 26,50 | 26,60 | 25,93 | 26,44 | -0,15% | - |
| 13.08.2025 | 26,34 | 26,63 | 25,98 | 26,48 | 0,51% | - |
| 12.08.2025 | 24,98 | 26,45 | 24,97 | 26,34 | 5,21% | 154,00 |
| 11.08.2025 | 25,41 | 25,74 | 24,97 | 25,04 | -1,48% | - |
| 08.08.2025 | 25,50 | 25,73 | 25,32 | 25,41 | 0,21% | - |
| 07.08.2025 | 25,48 | 25,80 | 25,24 | 25,36 | -0,46% | - |
| 06.08.2025 | 25,88 | 26,36 | 25,37 | 25,48 | -1,55% | - |
| 05.08.2025 | 25,70 | 26,78 | 25,57 | 25,88 | 0,53% | - |
| 04.08.2025 | 25,96 | 26,17 | 25,59 | 25,74 | -0,19% | - |
| 01.08.2025 | 27,11 | 27,12 | 25,34 | 25,79 | -4,81% | 30,00 |
| 31.07.2025 | 26,81 | 27,37 | 26,63 | 27,09 | 0,67% | - |
| 30.07.2025 | 27,01 | 27,32 | 26,65 | 26,91 | -0,46% | 30,00 |
| 29.07.2025 | 28,10 | 28,47 | 26,99 | 27,04 | -3,54% | - |
| 28.07.2025 | 28,33 | 28,71 | 27,73 | 28,03 | -0,88% | 79,00 |
| 25.07.2025 | 28,28 | 28,55 | 27,81 | 28,28 | 0,18% | 149,00 |
| 24.07.2025 | 31,81 | 31,85 | 27,55 | 28,23 | -11,12% | 1.890,00 |
| 23.07.2025 | 31,70 | 32,27 | 31,41 | 31,76 | 0,41% | 56,00 |
| 22.07.2025 | 31,41 | 31,91 | 31,40 | 31,63 | 0,32% | - |
| 21.07.2025 | 31,29 | 31,95 | 31,29 | 31,53 | 0,45% | - |
| 18.07.2025 | 31,53 | 31,94 | 31,06 | 31,39 | -0,08% | - |
| 17.07.2025 | 31,95 | 32,73 | 31,34 | 31,41 | -2,37% | - |
| 16.07.2025 | 32,03 | 32,46 | 31,45 | 32,17 | 0,44% | - |
| 15.07.2025 | 32,21 | 32,39 | 31,74 | 32,03 | -0,94% | - |
| 14.07.2025 | 31,66 | 32,34 | 31,57 | 32,34 | 1,78% | - |
| 11.07.2025 | 31,81 | 32,15 | 31,47 | 31,77 | -0,53% | - |
| 10.07.2025 | 29,51 | 32,37 | 29,37 | 31,94 | 8,19% | 7,00 |
| 09.07.2025 | 28,98 | 29,76 | 28,91 | 29,52 | 1,91% | - |
| 08.07.2025 | 28,78 | 29,45 | 28,67 | 28,97 | 0,45% | - |
| 07.07.2025 | 28,68 | 29,35 | 28,40 | 28,84 | 0,55% | - |
| 04.07.2025 | 28,94 | 28,94 | 28,65 | 28,68 | -0,86% | - |
| 03.07.2025 | 28,65 | 29,12 | 28,65 | 28,93 | 0,43% | - |
| 02.07.2025 | 28,09 | 28,93 | 27,45 | 28,81 | 1,70% | - |
| 01.07.2025 | 27,40 | 28,52 | 27,05 | 28,32 | 2,79% | - |
| 30.06.2025 | 27,52 | 27,80 | 27,23 | 27,55 | 0,18% | - |
| 27.06.2025 | 26,91 | 27,69 | 26,82 | 27,50 | 2,10% | - |
| 26.06.2025 | 26,84 | 27,06 | 26,68 | 26,94 | 0,18% | - |
| 25.06.2025 | 27,44 | 27,66 | 26,78 | 26,89 | -1,92% | - |
| 24.06.2025 | 27,88 | 28,21 | 27,30 | 27,42 | -0,48% | - |
| 23.06.2025 | 27,31 | 27,72 | 26,78 | 27,55 | 1,15% | - |
| 20.06.2025 | 26,83 | 27,61 | 26,83 | 27,24 | 1,51% | - |
| 19.06.2025 | 27,14 | 27,55 | 26,81 | 26,83 | -1,11% | 46,00 |
| 18.06.2025 | 27,18 | 27,49 | 26,99 | 27,13 | -0,71% | - |
| 17.06.2025 | 27,97 | 27,97 | 27,14 | 27,33 | -1,72% | - |
| 16.06.2025 | 27,44 | 28,18 | 27,28 | 27,81 | 1,39% | - |
| 13.06.2025 | 28,15 | 28,15 | 27,14 | 27,43 | -2,44% | 550,00 |
| 12.06.2025 | 28,96 | 29,08 | 27,99 | 28,11 | -3,65% | - |
| 11.06.2025 | 30,08 | 30,17 | 28,95 | 29,18 | -2,98% | - |
| 10.06.2025 | 29,39 | 30,31 | 29,20 | 30,07 | 2,35% | - |
| 09.06.2025 | 29,35 | 29,59 | 29,09 | 29,38 | -0,01% | - |
| 06.06.2025 | 28,33 | 29,41 | 28,20 | 29,39 | 3,61% | - |
| 05.06.2025 | 28,29 | 28,75 | 28,05 | 28,36 | 0,23% | - |
| 04.06.2025 | 28,64 | 28,78 | 28,16 | 28,30 | -1,39% | - |
| 03.06.2025 | 28,89 | 29,06 | 28,52 | 28,70 | -0,82% | - |
| 02.06.2025 | 29,34 | 29,38 | 28,70 | 28,94 | -1,49% | - |
| 30.05.2025 | 29,60 | 29,80 | 29,18 | 29,37 | -0,84% | - |
| 29.05.2025 | 29,00 | 30,26 | 29,00 | 29,62 | 1,86% | 30,00 |
| 28.05.2025 | 28,86 | 29,38 | 28,51 | 29,08 | 0,88% | - |
| 27.05.2025 | 27,44 | 28,91 | 27,44 | 28,83 | 4,62% | - |
| 26.05.2025 | 27,27 | 27,58 | 27,27 | 27,56 | 1,08% | - |
| 23.05.2025 | 27,74 | 27,74 | 26,83 | 27,26 | -1,37% | - |
| 22.05.2025 | 28,08 | 28,20 | 26,87 | 27,64 | -1,57% | - |
| 21.05.2025 | 28,46 | 28,70 | 27,72 | 28,08 | -2,46% | - |
| 20.05.2025 | 28,84 | 29,22 | 28,66 | 28,79 | -0,67% | - |
| 19.05.2025 | 29,05 | 29,21 | 28,27 | 28,99 | -1,13% | - |
| 16.05.2025 | 28,37 | 29,44 | 28,32 | 29,32 | 2,97% | - |
| 15.05.2025 | 28,06 | 28,66 | 27,73 | 28,47 | 1,36% | - |
| 14.05.2025 | 28,03 | 29,01 | 27,75 | 28,09 | 0,43% | - |
| 13.05.2025 | 28,10 | 28,46 | 27,91 | 27,97 | -0,74% | - |
| 12.05.2025 | 27,83 | 29,46 | 27,83 | 28,18 | 1,80% | - |
| 09.05.2025 | 27,73 | 27,92 | 27,47 | 27,68 | -0,02% | - |
| 08.05.2025 | 26,80 | 28,05 | 26,65 | 27,68 | 3,34% | - |
| 07.05.2025 | 26,70 | 27,04 | 26,19 | 26,79 | 2,12% | - |
| 06.05.2025 | 26,50 | 26,63 | 26,09 | 26,23 | -1,27% | 100,00 |
| 05.05.2025 | 26,16 | 27,05 | 25,98 | 26,57 | 0,75% | - |
| 02.05.2025 | 25,26 | 26,60 | 25,14 | 26,37 | 6,61% | 37,00 |
| 30.04.2025 | 23,90 | 24,86 | 23,41 | 24,74 | 3,16% | 35,00 |
| 29.04.2025 | 23,40 | 24,07 | 23,23 | 23,98 | 2,63% | 43,00 |
| 28.04.2025 | 23,12 | 24,12 | 23,07 | 23,37 | 0,13% | - |
| 25.04.2025 | 23,20 | 23,50 | 22,75 | 23,34 | 0,21% | - |
| 24.04.2025 | 22,01 | 23,43 | 21,31 | 23,29 | 3,27% | - |
| 23.04.2025 | 21,71 | 23,26 | 21,71 | 22,55 | 4,15% | - |
| 22.04.2025 | 20,92 | 21,65 | 20,82 | 21,65 | -0,44% | 130,00 |
| 17.04.2025 | 21,79 | 22,22 | 21,35 | 21,75 | -0,36% | 20,00 |
| 16.04.2025 | 23,26 | 23,26 | 21,55 | 21,82 | -4,82% | - |
| 15.04.2025 | 22,51 | 23,53 | 22,41 | 22,93 | 1,90% | - |
| 14.04.2025 | 23,16 | 23,59 | 22,17 | 22,50 | -2,65% | - |
| 11.04.2025 | 22,93 | 23,35 | 21,98 | 23,11 | 0,43% | - |
| 10.04.2025 | 25,88 | 26,02 | 22,49 | 23,01 | -11,72% | 8,00 |
| 09.04.2025 | 22,57 | 26,54 | 21,60 | 26,07 | 15,51% | 40,00 |
| 08.04.2025 | 23,76 | 24,50 | 22,30 | 22,57 | -5,17% | - |
| 07.04.2025 | 23,61 | 24,60 | 21,98 | 23,80 | 1,00% | - |
| 04.04.2025 | 26,09 | 26,27 | 23,36 | 23,56 | -10,08% | 890,00 |
| 03.04.2025 | 28,96 | 28,96 | 26,21 | 26,21 | -10,87% | 105,00 |
| 02.04.2025 | 29,25 | 29,59 | 28,85 | 29,40 | 0,48% | - |