44,450€
0,39%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 44,30 | 44,48 | 44,30 | 44,45 | 0,40% | - |
| 19.02.2026 | 46,51 | 46,54 | 44,19 | 44,28 | -4,40% | - |
| 18.02.2026 | 45,71 | 46,49 | 44,87 | 46,32 | 0,46% | 436,00 |
| 17.02.2026 | 43,16 | 46,53 | 42,99 | 46,11 | 6,83% | - |
| 16.02.2026 | 43,07 | 43,30 | 43,06 | 43,16 | 0,03% | - |
| 13.02.2026 | 43,11 | 43,59 | 42,34 | 43,15 | 0,58% | - |
| 12.02.2026 | 43,40 | 44,39 | 41,97 | 42,90 | -0,69% | - |
| 11.02.2026 | 45,45 | 46,10 | 43,15 | 43,20 | -5,53% | - |
| 10.02.2026 | 44,78 | 45,82 | 44,32 | 45,73 | 1,80% | 244,00 |
| 09.02.2026 | 45,67 | 45,95 | 44,58 | 44,92 | -1,76% | 261,00 |
| 06.02.2026 | 44,46 | 46,31 | 44,04 | 45,72 | 2,95% | 154,00 |
| 05.02.2026 | 44,62 | 44,88 | 43,93 | 44,41 | -0,13% | 66,00 |
| 04.02.2026 | 43,23 | 44,70 | 43,12 | 44,47 | 2,94% | 237,00 |
| 03.02.2026 | 42,19 | 43,28 | 41,90 | 43,20 | 2,89% | 65,00 |
| 02.02.2026 | 39,70 | 42,27 | 39,49 | 41,99 | 4,88% | 192,00 |
| 30.01.2026 | 40,54 | 41,83 | 39,86 | 40,04 | -2,13% | 77,00 |
| 29.01.2026 | 36,00 | 40,91 | 35,82 | 40,91 | 18,23% | 73,00 |
| 28.01.2026 | 34,51 | 35,06 | 34,05 | 34,60 | -0,33% | - |
| 27.01.2026 | 35,51 | 35,74 | 34,47 | 34,72 | -1,87% | 32,00 |
| 26.01.2026 | 35,39 | 35,70 | 34,99 | 35,38 | -0,32% | - |
| 23.01.2026 | 36,12 | 36,20 | 35,42 | 35,49 | -1,81% | - |
| 22.01.2026 | 36,78 | 37,47 | 35,97 | 36,14 | -1,42% | - |
| 21.01.2026 | 36,14 | 37,13 | 36,13 | 36,66 | 2,12% | - |
| 20.01.2026 | 36,33 | 36,80 | 35,49 | 35,90 | -2,20% | - |
| 19.01.2026 | 36,86 | 36,86 | 36,39 | 36,71 | -1,27% | 70,00 |
| 16.01.2026 | 37,13 | 37,28 | 36,47 | 37,18 | 0,21% | - |
| 15.01.2026 | 36,49 | 37,35 | 36,32 | 37,10 | 1,62% | - |
| 14.01.2026 | 36,82 | 37,51 | 35,83 | 36,51 | -1,61% | - |
| 13.01.2026 | 37,45 | 38,15 | 36,79 | 37,11 | -1,07% | - |
| 12.01.2026 | 38,38 | 38,38 | 37,05 | 37,51 | -2,14% | 179,00 |
| 09.01.2026 | 36,69 | 38,69 | 36,32 | 38,33 | 4,33% | 30,00 |
| 08.01.2026 | 36,51 | 37,20 | 36,20 | 36,74 | 0,73% | 20,00 |
| 07.01.2026 | 36,38 | 36,93 | 36,22 | 36,47 | 0,14% | - |
| 06.01.2026 | 36,26 | 36,94 | 36,00 | 36,42 | 0,59% | - |
| 05.01.2026 | 35,55 | 36,50 | 35,04 | 36,21 | 2,59% | 69,00 |
| 02.01.2026 | 35,36 | 35,63 | 34,84 | 35,29 | 0,66% | - |
| 30.12.2025 | 34,88 | 35,14 | 34,87 | 35,06 | 0,14% | - |
| 29.12.2025 | 35,28 | 35,39 | 34,65 | 35,01 | -1,00% | 2,00 |
| 23.12.2025 | 35,89 | 36,22 | 35,13 | 35,37 | -1,48% | 50,00 |
| 22.12.2025 | 35,23 | 36,01 | 35,14 | 35,90 | 2,08% | - |
| 19.12.2025 | 34,74 | 35,27 | 34,63 | 35,16 | 0,92% | 22,00 |
| 18.12.2025 | 34,99 | 35,64 | 34,80 | 34,84 | -0,59% | - |
| 17.12.2025 | 35,97 | 36,47 | 35,04 | 35,05 | -2,64% | 4,00 |
| 16.12.2025 | 35,14 | 36,93 | 35,01 | 36,00 | 1,47% | 233,00 |
| 15.12.2025 | 35,05 | 35,79 | 34,82 | 35,48 | 1,21% | 3,00 |
| 12.12.2025 | 34,71 | 35,96 | 34,71 | 35,06 | 1,26% | 16,00 |
| 11.12.2025 | 33,92 | 34,99 | 33,69 | 34,62 | 2,62% | 4,00 |
| 10.12.2025 | 32,81 | 33,75 | 32,55 | 33,74 | 2,37% | - |
| 09.12.2025 | 32,47 | 33,28 | 32,31 | 32,96 | 0,88% | 16,00 |
| 08.12.2025 | 32,44 | 32,96 | 32,12 | 32,67 | 0,31% | 15,00 |
| 05.12.2025 | 30,69 | 32,77 | 29,94 | 32,57 | 5,95% | 46,00 |
| 04.12.2025 | 30,48 | 31,13 | 30,11 | 30,74 | 0,46% | - |
| 03.12.2025 | 30,49 | 30,65 | 30,27 | 30,60 | -0,24% | 6,00 |
| 02.12.2025 | 29,91 | 30,74 | 29,65 | 30,68 | 2,48% | - |
| 01.12.2025 | 30,02 | 30,19 | 29,49 | 29,93 | -0,24% | 150,00 |
| 28.11.2025 | 30,25 | 30,52 | 30,01 | 30,01 | -0,76% | 16,00 |
| 27.11.2025 | 30,19 | 30,25 | 30,19 | 30,24 | -0,35% | - |
| 26.11.2025 | 29,56 | 30,53 | 29,46 | 30,34 | 2,00% | 16,00 |
| 25.11.2025 | 28,82 | 30,04 | 28,73 | 29,75 | 2,76% | 199,00 |
| 24.11.2025 | 28,40 | 29,04 | 28,38 | 28,95 | 1,38% | - |
| 21.11.2025 | 27,11 | 28,87 | 27,02 | 28,55 | 5,49% | - |
| 20.11.2025 | 28,05 | 28,26 | 27,07 | 27,07 | -2,67% | - |
| 19.11.2025 | 27,63 | 28,45 | 27,46 | 27,81 | 0,69% | - |
| 18.11.2025 | 27,43 | 27,85 | 27,21 | 27,62 | 0,69% | - |
| 17.11.2025 | 28,39 | 28,46 | 27,25 | 27,43 | -2,67% | 529,00 |
| 14.11.2025 | 28,41 | 28,49 | 27,87 | 28,18 | -0,34% | - |
| 13.11.2025 | 28,51 | 29,06 | 28,25 | 28,28 | -1,81% | 2,00 |
| 12.11.2025 | 27,79 | 28,87 | 27,62 | 28,80 | 4,30% | 212,00 |
| 11.11.2025 | 28,36 | 28,36 | 27,43 | 27,61 | -2,58% | 318,00 |
| 10.11.2025 | 27,97 | 29,04 | 27,97 | 28,34 | 1,76% | - |
| 07.11.2025 | 27,33 | 28,01 | 26,68 | 27,85 | 1,74% | - |
| 06.11.2025 | 27,45 | 27,75 | 26,92 | 27,38 | -0,22% | 2,00 |
| 05.11.2025 | 25,84 | 27,55 | 25,74 | 27,44 | 5,98% | - |
| 04.11.2025 | 26,42 | 26,42 | 25,49 | 25,89 | -1,40% | 50,00 |
| 03.11.2025 | 26,20 | 26,66 | 25,86 | 26,26 | -0,09% | 2,00 |
| 31.10.2025 | 26,04 | 26,67 | 25,92 | 26,28 | 0,96% | 350,00 |
| 30.10.2025 | 26,36 | 26,60 | 25,98 | 26,03 | -1,78% | - |
| 29.10.2025 | 26,80 | 26,97 | 26,20 | 26,50 | -0,94% | 80,00 |
| 28.10.2025 | 27,65 | 27,71 | 26,62 | 26,75 | -3,11% | 7,00 |
| 27.10.2025 | 27,63 | 28,13 | 27,38 | 27,61 | -0,05% | - |
| 24.10.2025 | 27,27 | 27,87 | 27,04 | 27,63 | 1,01% | 20,00 |
| 23.10.2025 | 29,74 | 29,77 | 26,74 | 27,35 | -6,32% | 40,00 |
| 22.10.2025 | 30,00 | 30,07 | 28,79 | 29,20 | -2,49% | - |
| 21.10.2025 | 29,62 | 30,14 | 29,34 | 29,94 | 1,29% | - |
| 20.10.2025 | 28,85 | 29,75 | 28,83 | 29,56 | 2,21% | 12,00 |
| 17.10.2025 | 28,39 | 28,97 | 27,80 | 28,92 | 1,81% | - |
| 16.10.2025 | 28,80 | 29,18 | 28,12 | 28,41 | -2,34% | - |
| 15.10.2025 | 28,71 | 29,12 | 28,59 | 29,09 | 1,59% | - |
| 14.10.2025 | 27,40 | 28,96 | 27,15 | 28,63 | 3,85% | - |
| 13.10.2025 | 26,81 | 27,92 | 26,81 | 27,57 | 2,18% | 160,00 |
| 10.10.2025 | 27,49 | 28,21 | 26,77 | 26,98 | -1,21% | - |
| 09.10.2025 | 27,92 | 29,07 | 27,24 | 27,31 | -2,30% | 44,00 |
| 08.10.2025 | 27,89 | 28,12 | 27,62 | 27,95 | 0,19% | - |
| 07.10.2025 | 27,75 | 28,10 | 27,49 | 27,90 | 0,65% | - |
| 06.10.2025 | 27,70 | 28,09 | 27,16 | 27,72 | -0,37% | 400,00 |
| 03.10.2025 | 27,58 | 28,53 | 27,47 | 27,82 | 0,89% | 25,00 |
| 02.10.2025 | 27,67 | 27,80 | 27,23 | 27,58 | 0,23% | - |
| 01.10.2025 | 27,17 | 27,80 | 26,84 | 27,52 | 2,23% | 1,00 |
| 30.09.2025 | 27,90 | 28,04 | 26,18 | 26,92 | -4,03% | 177,00 |
| 29.09.2025 | 27,81 | 28,14 | 27,61 | 28,05 | 0,91% | - |