Southwest Airlines Co
[WKN: 862837 | ISIN: US8447411088]
Aktienkurse
27,060€ 0,68%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid: Ask:

Aktienkurse zur Southwest Airlines Co Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 26,93 27,30 26,88 27,09 0,79% -
27.03.2024 26,31 27,06 26,24 26,88 2,30% -
26.03.2024 26,29 26,54 26,19 26,27 -0,04% -
25.03.2024 26,27 26,51 26,07 26,28 0,35% -
22.03.2024 26,36 26,58 26,19 26,19 -0,57% -
21.03.2024 26,39 26,64 26,05 26,34 0,10% 75,00
20.03.2024 26,00 26,77 25,95 26,32 1,28% 934,00
19.03.2024 25,66 26,13 25,66 25,98 0,99% -
18.03.2024 25,97 26,31 25,62 25,73 -0,81% -
15.03.2024 25,82 26,08 25,69 25,94 0,53% -
14.03.2024 25,83 26,17 25,49 25,80 -0,08% 8,00
13.03.2024 26,45 26,65 25,71 25,82 -2,41% 45,00
12.03.2024 30,92 30,99 26,11 26,46 -14,48% 884,00
11.03.2024 31,31 31,41 30,65 30,94 -1,32% -
08.03.2024 31,81 31,98 31,15 31,35 -1,45% -
07.03.2024 31,70 31,92 31,51 31,82 0,13% -
06.03.2024 31,66 32,15 31,50 31,77 0,59% 520,00
05.03.2024 31,40 31,76 30,95 31,59 0,63% -
04.03.2024 31,24 31,67 30,79 31,39 0,27% 50,00
01.03.2024 31,68 31,84 31,13 31,30 -1,18% -
29.02.2024 31,80 32,15 31,52 31,68 -0,31% 1.492,00
28.02.2024 31,85 31,91 31,57 31,77 -0,27% 210,00
27.02.2024 31,39 31,92 31,39 31,86 1,41% -
26.02.2024 31,16 31,86 30,45 31,42 0,56% 2.008,00
23.02.2024 31,65 31,77 31,11 31,24 -1,36% -
22.02.2024 31,94 32,54 31,62 31,67 -0,89% 432,00
21.02.2024 31,32 31,96 31,12 31,96 2,02% -
20.02.2024 31,42 32,37 31,29 31,32 -0,31% -
19.02.2024 31,37 31,48 31,37 31,42 -0,31% 150,00
16.02.2024 31,83 32,12 31,32 31,52 -0,86% -
15.02.2024 31,42 32,20 31,41 31,79 1,27% -
14.02.2024 30,38 31,64 30,29 31,40 3,43% 50,00
13.02.2024 30,41 30,58 29,30 30,35 -0,20% -
12.02.2024 30,16 30,82 29,77 30,41 1,10% 20,00
09.02.2024 29,97 30,27 29,49 30,08 0,43% 50,00
08.02.2024 28,49 30,01 28,46 29,96 5,11% -
07.02.2024 28,80 29,11 28,44 28,50 -0,98% -
06.02.2024 27,69 28,86 27,60 28,78 3,61% -
05.02.2024 28,10 28,14 27,52 27,78 -1,31% -
02.02.2024 27,76 28,25 27,52 28,15 1,72% -
01.02.2024 27,67 27,96 27,18 27,67 0,14% -
31.01.2024 27,82 27,96 27,10 27,64 -0,58% -
30.01.2024 27,84 28,13 27,50 27,80 -0,20% -
29.01.2024 27,63 27,99 27,22 27,85 0,62% -
26.01.2024 27,89 28,65 27,34 27,68 -0,33% 50,00
25.01.2024 28,58 30,21 27,59 27,77 -2,33% 330,00
24.01.2024 28,70 28,83 28,37 28,44 -0,93% 12,00
23.01.2024 28,73 29,01 28,14 28,70 -0,10% 40,00
22.01.2024 27,51 28,98 27,42 28,73 4,44% -
19.01.2024 27,65 27,91 26,89 27,51 -0,46% -
18.01.2024 25,83 27,70 25,77 27,64 7,09% 150,00
17.01.2024 26,36 26,64 25,78 25,81 -2,10% -
16.01.2024 25,70 26,50 25,38 26,36 2,56% 29,00
15.01.2024 26,10 26,10 25,00 25,70 -1,51% 95,00
12.01.2024 27,20 27,20 25,75 26,10 -4,04% -
11.01.2024 27,04 27,23 26,56 27,20 0,56% -
10.01.2024 26,83 27,30 26,46 27,04 0,77% -
09.01.2024 26,54 27,05 26,34 26,84 1,08% -
08.01.2024 26,62 26,87 25,75 26,55 -0,29% 950,00
05.01.2024 25,56 26,64 25,29 26,63 4,24% -
04.01.2024 25,01 25,59 24,91 25,54 2,14% -
03.01.2024 26,04 26,23 24,99 25,01 -3,93% -
02.01.2024 26,60 26,60 25,76 26,03 -2,14% -
29.12.2023 26,55 26,67 26,51 26,60 0,12% -
28.12.2023 26,29 26,58 26,17 26,57 1,11% -
27.12.2023 26,78 26,78 25,99 26,28 -1,73% 4.700,00
22.12.2023 26,86 27,07 26,69 26,74 -0,62% -
21.12.2023 26,55 27,29 26,55 26,91 1,19% 186,00
20.12.2023 26,81 27,16 26,51 26,59 -0,87% -
19.12.2023 26,49 27,08 26,43 26,82 1,18% -
18.12.2023 26,66 26,79 25,98 26,51 -0,47% 100,00
15.12.2023 27,03 27,47 26,51 26,63 -1,50% 100,00
14.12.2023 26,81 27,51 26,76 27,04 0,96% 219,00
13.12.2023 28,03 28,23 26,09 26,78 -4,57% 10,00
12.12.2023 27,23 28,22 27,10 28,06 3,05% 75,00
11.12.2023 26,97 27,27 26,74 27,23 1,04% -
08.12.2023 27,00 27,30 26,68 26,95 -0,15% -
07.12.2023 25,98 27,41 25,85 26,99 3,94% 130,00
06.12.2023 25,16 26,37 25,16 25,97 3,15% -
05.12.2023 25,16 25,22 24,63 25,18 -0,01% -
04.12.2023 24,52 25,21 24,40 25,18 2,71% 450,00
01.12.2023 23,44 24,54 23,42 24,52 4,58% 2.150,00
30.11.2023 23,12 23,54 22,98 23,44 1,49% -
29.11.2023 22,57 23,38 22,41 23,10 2,29% 107,00
28.11.2023 22,36 22,62 22,06 22,58 1,01% 74,00
27.11.2023 22,75 22,75 22,24 22,36 -1,65% -
24.11.2023 22,67 22,82 22,63 22,73 0,26% -
23.11.2023 22,68 22,71 22,62 22,67 0,02% 1.010,00
22.11.2023 22,56 23,33 22,48 22,67 0,51% 20,00
21.11.2023 22,96 23,05 22,45 22,55 -1,75% -
20.11.2023 22,73 23,05 22,44 22,95 0,93% 14,00
17.11.2023 22,42 22,78 22,31 22,74 1,50% 7,00
16.11.2023 23,03 23,07 22,28 22,41 -2,61% -
15.11.2023 22,34 23,09 22,34 23,01 2,98% 80,00
14.11.2023 21,57 22,39 21,52 22,34 3,56% -
13.11.2023 21,66 21,74 21,17 21,57 -0,43% 86,00
10.11.2023 21,92 21,96 21,26 21,67 -1,14% 123,00
09.11.2023 22,39 22,69 21,86 21,92 -2,10% 174,00
08.11.2023 22,00 22,76 22,00 22,39 1,77% 94,00
07.11.2023 21,91 22,20 21,74 22,00 0,35% -