28,330€
0,11%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 31,05 | 31,43 | 29,00 | 29,26 | -5,89% | - |
| 31.03.2025 | 31,00 | 31,32 | 30,33 | 31,09 | 0,40% | - |
| 28.03.2025 | 31,45 | 31,79 | 30,83 | 30,97 | -1,42% | 48,00 |
| 27.03.2025 | 31,78 | 32,05 | 31,40 | 31,41 | -1,78% | - |
| 26.03.2025 | 32,21 | 32,44 | 31,60 | 31,98 | -0,51% | - |
| 25.03.2025 | 32,24 | 32,58 | 31,82 | 32,15 | -0,20% | 30,00 |
| 24.03.2025 | 32,04 | 32,48 | 31,74 | 32,21 | 0,09% | - |
| 21.03.2025 | 31,48 | 32,25 | 31,12 | 32,19 | 2,09% | 85,00 |
| 20.03.2025 | 30,73 | 31,72 | 30,73 | 31,53 | 2,56% | - |
| 19.03.2025 | 29,64 | 30,99 | 29,63 | 30,74 | 3,77% | - |
| 18.03.2025 | 29,36 | 29,94 | 29,25 | 29,62 | 0,64% | - |
| 17.03.2025 | 28,99 | 29,74 | 28,90 | 29,44 | 0,86% | - |
| 14.03.2025 | 28,65 | 29,30 | 28,40 | 29,19 | 1,65% | - |
| 13.03.2025 | 27,78 | 29,06 | 27,55 | 28,71 | 3,66% | - |
| 12.03.2025 | 28,02 | 28,20 | 26,92 | 27,70 | -0,86% | - |
| 11.03.2025 | 24,66 | 29,89 | 24,66 | 27,94 | 13,01% | 95,00 |
| 10.03.2025 | 26,94 | 26,94 | 24,66 | 24,72 | -8,15% | 18,00 |
| 07.03.2025 | 27,65 | 27,65 | 26,30 | 26,91 | -1,71% | 20,00 |
| 06.03.2025 | 27,69 | 27,85 | 27,14 | 27,38 | -1,23% | - |
| 05.03.2025 | 27,82 | 28,07 | 27,17 | 27,72 | -0,09% | 55,00 |
| 04.03.2025 | 29,18 | 29,34 | 27,67 | 27,75 | -4,84% | 20,00 |
| 03.03.2025 | 29,87 | 29,87 | 28,82 | 29,16 | -2,58% | 20,00 |
| 28.02.2025 | 29,58 | 29,96 | 29,26 | 29,93 | 1,72% | - |
| 27.02.2025 | 29,32 | 29,87 | 28,97 | 29,42 | 0,48% | - |
| 26.02.2025 | 28,77 | 29,45 | 28,77 | 29,28 | 1,68% | 111,00 |
| 25.02.2025 | 28,99 | 29,17 | 28,48 | 28,80 | -0,20% | - |
| 24.02.2025 | 28,58 | 29,24 | 28,44 | 28,86 | 1,34% | - |
| 21.02.2025 | 29,09 | 29,93 | 28,37 | 28,47 | -2,14% | - |
| 20.02.2025 | 28,93 | 29,21 | 28,67 | 29,10 | 0,62% | - |
| 19.02.2025 | 28,84 | 29,20 | 28,53 | 28,92 | 0,71% | - |
| 18.02.2025 | 28,89 | 29,71 | 28,51 | 28,71 | -0,72% | - |
| 17.02.2025 | 28,87 | 28,98 | 28,87 | 28,92 | 0,38% | - |
| 14.02.2025 | 28,56 | 28,91 | 28,39 | 28,81 | 0,86% | - |
| 13.02.2025 | 28,79 | 28,88 | 28,08 | 28,57 | -0,57% | 3,00 |
| 12.02.2025 | 28,71 | 28,82 | 28,35 | 28,73 | 0,10% | 70,00 |
| 11.02.2025 | 29,29 | 29,44 | 28,58 | 28,70 | -1,76% | - |
| 10.02.2025 | 30,00 | 30,19 | 29,18 | 29,22 | -2,55% | - |
| 07.02.2025 | 29,98 | 30,14 | 29,70 | 29,98 | 0,30% | - |
| 06.02.2025 | 29,79 | 30,17 | 29,60 | 29,89 | 0,81% | - |
| 05.02.2025 | 29,66 | 30,10 | 29,31 | 29,65 | 0,13% | - |
| 04.02.2025 | 29,74 | 29,83 | 29,07 | 29,62 | 0,11% | - |
| 03.02.2025 | 29,31 | 29,99 | 29,12 | 29,58 | -0,01% | - |
| 31.01.2025 | 30,13 | 30,33 | 29,39 | 29,59 | -1,42% | - |
| 30.01.2025 | 30,41 | 31,72 | 29,28 | 30,01 | -1,63% | 39,00 |
| 29.01.2025 | 30,38 | 30,92 | 30,21 | 30,51 | -0,16% | - |
| 28.01.2025 | 31,10 | 31,28 | 30,40 | 30,56 | -1,92% | - |
| 27.01.2025 | 30,43 | 31,36 | 30,25 | 31,15 | 1,80% | - |
| 24.01.2025 | 30,61 | 30,65 | 30,20 | 30,60 | -0,74% | - |
| 23.01.2025 | 30,52 | 30,97 | 30,15 | 30,83 | 0,68% | - |
| 22.01.2025 | 32,12 | 32,37 | 30,56 | 30,62 | -4,05% | - |
| 21.01.2025 | 30,87 | 31,95 | 30,87 | 31,92 | 3,39% | - |
| 20.01.2025 | 31,10 | 31,18 | 30,83 | 30,87 | -1,39% | 2,00 |
| 17.01.2025 | 31,17 | 31,42 | 30,55 | 31,30 | 0,24% | - |
| 16.01.2025 | 31,86 | 31,93 | 30,33 | 31,23 | -2,09% | 235,00 |
| 15.01.2025 | 32,19 | 32,61 | 31,75 | 31,89 | -0,74% | - |
| 14.01.2025 | 31,92 | 32,25 | 31,85 | 32,13 | 0,40% | - |