26,850€
-8,67%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 28,96 | 28,96 | 26,73 | 26,86 | -8,64% | 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% | - |
| 13.01.2025 | 32,60 | 32,60 | 31,60 | 32,00 | -1,06% | - |
| 10.01.2025 | 31,87 | 33,13 | 31,71 | 32,35 | 1,49% | - |
| 09.01.2025 | 31,80 | 31,93 | 31,80 | 31,87 | 0,14% | 94,00 |
| 08.01.2025 | 31,78 | 32,19 | 31,27 | 31,83 | 0,32% | - |
| 07.01.2025 | 32,60 | 32,99 | 31,43 | 31,72 | -2,49% | - |
| 06.01.2025 | 32,56 | 33,17 | 32,18 | 32,53 | -0,25% | - |
| 03.01.2025 | 32,51 | 32,69 | 31,44 | 32,61 | 0,46% | - |
| 02.01.2025 | 32,40 | 32,92 | 32,33 | 32,46 | 0,17% | - |
| 30.12.2024 | 32,70 | 32,70 | 32,27 | 32,41 | -0,28% | - |
| 27.12.2024 | 32,48 | 32,81 | 32,44 | 32,50 | 0,44% | 92,00 |
| 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% | - |