30,930€
0,37%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2024 | 22,92 | 22,92 | 21,42 | 21,72 | -5,42% | 295,00 |
| 02.08.2024 | 24,40 | 24,67 | 22,80 | 22,96 | -5,89% | - |
| 01.08.2024 | 25,02 | 25,22 | 24,12 | 24,40 | -2,13% | - |
| 31.07.2024 | 24,97 | 25,67 | 24,66 | 24,93 | -0,14% | - |
| 30.07.2024 | 24,27 | 25,31 | 24,22 | 24,97 | 2,74% | - |
| 29.07.2024 | 25,06 | 25,34 | 24,16 | 24,30 | -3,02% | - |
| 26.07.2024 | 25,92 | 26,19 | 24,89 | 25,06 | -3,57% | - |
| 25.07.2024 | 24,53 | 26,29 | 22,99 | 25,99 | 5,93% | 233,00 |
| 24.07.2024 | 25,07 | 25,10 | 24,43 | 24,53 | -2,15% | - |
| 23.07.2024 | 25,38 | 25,61 | 24,75 | 25,07 | -1,22% | - |
| 22.07.2024 | 25,04 | 25,46 | 24,64 | 25,38 | 1,35% | 20,00 |
| 19.07.2024 | 25,25 | 25,31 | 24,55 | 25,04 | -0,81% | 20,00 |
| 18.07.2024 | 25,65 | 26,18 | 25,08 | 25,25 | -1,66% | - |
| 17.07.2024 | 26,09 | 26,25 | 25,43 | 25,67 | -1,69% | 30,00 |
| 16.07.2024 | 25,43 | 26,46 | 25,38 | 26,11 | 2,66% | - |
| 15.07.2024 | 25,27 | 25,58 | 24,94 | 25,44 | 0,55% | - |
| 12.07.2024 | 24,84 | 25,48 | 24,71 | 25,30 | 1,84% | - |
| 11.07.2024 | 25,49 | 25,62 | 24,28 | 24,84 | -2,27% | - |
| 10.07.2024 | 25,37 | 25,71 | 25,30 | 25,42 | 0,18% | - |
| 09.07.2024 | 25,27 | 25,63 | 25,12 | 25,37 | 0,39% | - |
| 08.07.2024 | 24,92 | 25,33 | 24,90 | 25,27 | 1,36% | - |
| 05.07.2024 | 26,44 | 26,51 | 24,86 | 24,93 | -5,70% | 39,00 |
| 04.07.2024 | 26,49 | 26,54 | 26,43 | 26,44 | -0,17% | - |
| 03.07.2024 | 26,28 | 26,67 | 26,13 | 26,49 | 0,97% | - |
| 02.07.2024 | 26,12 | 26,44 | 25,85 | 26,23 | 0,41% | - |
| 01.07.2024 | 26,63 | 26,84 | 25,84 | 26,12 | -2,25% | 20,00 |