32,368€
1,85%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |