28,323€
4,77%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 27,07 | 28,41 | 26,96 | 28,35 | 4,87% | - |
| 01.06.2023 | 27,94 | 28,13 | 27,03 | 27,03 | -3,37% | - |
| 31.05.2023 | 27,78 | 28,24 | 27,73 | 27,98 | 0,78% | - |
| 30.05.2023 | 27,79 | 28,19 | 27,65 | 27,76 | 0,05% | 61,00 |
| 29.05.2023 | 27,70 | 27,89 | 27,67 | 27,75 | 0,39% | - |
| 26.05.2023 | 27,18 | 27,90 | 27,16 | 27,64 | 1,21% | - |
| 25.05.2023 | 26,92 | 27,45 | 26,88 | 27,31 | 1,52% | 45,00 |
| 24.05.2023 | 27,48 | 27,54 | 26,78 | 26,90 | -1,74% | - |
| 23.05.2023 | 27,18 | 28,04 | 27,04 | 27,37 | 0,94% | - |
| 22.05.2023 | 27,28 | 27,51 | 26,80 | 27,12 | -0,68% | 1.000,00 |
| 19.05.2023 | 28,11 | 28,11 | 27,23 | 27,30 | -1,85% | - |
| 18.05.2023 | 27,51 | 27,90 | 27,31 | 27,82 | 0,96% | 5,00 |
| 17.05.2023 | 26,38 | 27,69 | 26,36 | 27,55 | 4,88% | - |
| 16.05.2023 | 26,61 | 26,84 | 26,27 | 26,27 | -1,49% | - |
| 15.05.2023 | 26,34 | 26,76 | 26,18 | 26,67 | 1,09% | - |
| 12.05.2023 | 26,54 | 26,80 | 26,18 | 26,38 | -0,54% | 55,00 |
| 11.05.2023 | 26,69 | 26,87 | 26,39 | 26,52 | -0,40% | - |
| 10.05.2023 | 27,03 | 27,35 | 26,23 | 26,63 | -1,49% | 400,00 |
| 09.05.2023 | 26,88 | 27,14 | 26,66 | 27,03 | 0,38% | - |
| 08.05.2023 | 26,65 | 27,11 | 26,23 | 26,93 | 0,18% | - |
| 05.05.2023 | 26,73 | 27,20 | 26,72 | 26,88 | 1,05% | 20,00 |
| 04.05.2023 | 27,72 | 27,95 | 26,59 | 26,60 | -4,44% | - |
| 03.05.2023 | 27,20 | 28,19 | 27,07 | 27,84 | 2,18% | 50,00 |
| 02.05.2023 | 27,76 | 27,90 | 26,96 | 27,24 | -0,93% | - |
| 28.04.2023 | 27,14 | 27,67 | 26,92 | 27,50 | 1,26% | 4,00 |
| 27.04.2023 | 28,02 | 28,29 | 26,18 | 27,16 | -3,04% | 1.589,00 |
| 26.04.2023 | 28,67 | 28,70 | 27,97 | 28,01 | -1,91% | - |
| 25.04.2023 | 29,05 | 29,17 | 28,35 | 28,55 | -1,91% | 107,00 |
| 24.04.2023 | 29,33 | 29,46 | 28,76 | 29,11 | -0,64% | - |
| 21.04.2023 | 29,44 | 29,60 | 29,05 | 29,30 | -0,28% | - |
| 20.04.2023 | 29,49 | 29,75 | 29,23 | 29,38 | -0,84% | 10,00 |
| 19.04.2023 | 29,25 | 29,80 | 28,97 | 29,63 | 1,43% | 3,00 |
| 18.04.2023 | 29,63 | 29,81 | 28,31 | 29,21 | -1,08% | 250,00 |
| 17.04.2023 | 28,94 | 29,62 | 28,93 | 29,53 | 2,38% | 1.450,00 |
| 14.04.2023 | 29,07 | 29,60 | 28,66 | 28,84 | -1,12% | 250,00 |
| 13.04.2023 | 29,36 | 29,83 | 28,69 | 29,17 | -0,70% | - |
| 12.04.2023 | 29,96 | 30,03 | 28,53 | 29,37 | -2,08% | - |
| 11.04.2023 | 29,52 | 30,18 | 29,37 | 30,00 | 3,73% | - |
| 06.04.2023 | 28,98 | 29,14 | 28,73 | 28,92 | -0,21% | - |
| 05.04.2023 | 29,01 | 29,03 | 28,52 | 28,98 | 0,14% | - |
| 04.04.2023 | 29,09 | 29,37 | 28,55 | 28,94 | -0,52% | - |
| 03.04.2023 | 30,14 | 30,29 | 29,02 | 29,09 | -3,11% | - |
| 31.03.2023 | 29,07 | 30,03 | 29,05 | 30,02 | 2,91% | - |
| 30.03.2023 | 28,95 | 29,65 | 28,94 | 29,17 | 0,69% | 500,00 |
| 29.03.2023 | 28,52 | 28,99 | 28,29 | 28,97 | 2,58% | 1.000,00 |
| 28.03.2023 | 27,92 | 28,30 | 27,80 | 28,24 | 1,05% | - |
| 27.03.2023 | 27,63 | 28,13 | 27,51 | 27,95 | 1,47% | - |
| 24.03.2023 | 27,49 | 27,68 | 26,92 | 27,55 | 0,43% | - |
| 23.03.2023 | 27,75 | 28,00 | 27,05 | 27,43 | -1,27% | - |
| 22.03.2023 | 28,76 | 29,08 | 27,68 | 27,78 | -3,78% | - |
| 21.03.2023 | 28,11 | 28,94 | 28,07 | 28,87 | 2,87% | 500,00 |
| 20.03.2023 | 27,87 | 28,35 | 27,83 | 28,07 | -0,26% | - |
| 17.03.2023 | 28,55 | 29,14 | 27,89 | 28,14 | -1,81% | 265,00 |
| 16.03.2023 | 28,17 | 28,81 | 27,79 | 28,66 | 2,03% | - |
| 15.03.2023 | 28,61 | 28,80 | 27,89 | 28,09 | -1,58% | 185,00 |
| 14.03.2023 | 29,17 | 29,75 | 28,06 | 28,54 | -0,69% | 97,00 |
| 13.03.2023 | 31,43 | 31,43 | 28,60 | 28,74 | -6,66% | 52,00 |
| 10.03.2023 | 31,11 | 31,21 | 30,04 | 30,79 | -1,74% | 510,00 |
| 09.03.2023 | 32,11 | 32,48 | 31,03 | 31,33 | -2,50% | - |
| 08.03.2023 | 31,73 | 32,16 | 31,64 | 32,14 | 1,61% | - |
| 07.03.2023 | 31,45 | 32,24 | 31,42 | 31,63 | 0,13% | - |
| 06.03.2023 | 32,20 | 32,40 | 31,48 | 31,59 | -1,78% | 10,00 |
| 03.03.2023 | 31,90 | 32,38 | 31,84 | 32,16 | 0,50% | - |
| 02.03.2023 | 31,64 | 32,01 | 31,45 | 32,00 | 1,37% | 32,00 |
| 01.03.2023 | 31,68 | 31,71 | 31,38 | 31,57 | -0,79% | - |
| 28.02.2023 | 31,81 | 32,07 | 31,36 | 31,82 | 0,72% | - |
| 27.02.2023 | 31,85 | 32,20 | 31,58 | 31,59 | -0,32% | - |
| 24.02.2023 | 31,65 | 32,04 | 31,34 | 31,69 | -0,19% | - |
| 23.02.2023 | 31,72 | 32,04 | 31,55 | 31,75 | 0,09% | 350,00 |
| 22.02.2023 | 31,82 | 31,92 | 31,36 | 31,72 | -0,15% | - |
| 21.02.2023 | 33,01 | 33,24 | 31,57 | 31,77 | -3,73% | - |
| 20.02.2023 | 33,05 | 33,05 | 32,94 | 33,00 | 0,05% | - |
| 17.02.2023 | 33,07 | 33,34 | 32,89 | 32,98 | -0,23% | - |
| 16.02.2023 | 33,39 | 33,54 | 32,71 | 33,06 | -0,73% | - |
| 15.02.2023 | 33,03 | 33,56 | 32,82 | 33,30 | 0,70% | - |
| 14.02.2023 | 32,63 | 33,21 | 32,41 | 33,07 | 1,05% | - |
| 13.02.2023 | 32,28 | 32,84 | 32,24 | 32,73 | 1,03% | - |
| 10.02.2023 | 32,48 | 32,61 | 31,92 | 32,39 | -0,27% | - |
| 09.02.2023 | 33,05 | 33,38 | 32,46 | 32,48 | -1,61% | - |
| 08.02.2023 | 33,73 | 33,75 | 32,91 | 33,01 | -2,44% | 16,00 |
| 07.02.2023 | 33,59 | 33,93 | 33,23 | 33,84 | 0,78% | - |
| 06.02.2023 | 33,60 | 33,87 | 33,35 | 33,58 | -0,36% | 135,00 |
| 03.02.2023 | 33,67 | 33,95 | 33,25 | 33,70 | -0,17% | - |
| 02.02.2023 | 32,61 | 34,16 | 32,35 | 33,75 | 4,09% | 3,00 |
| 01.02.2023 | 32,69 | 32,90 | 32,21 | 32,43 | -1,38% | - |
| 31.01.2023 | 32,78 | 33,22 | 32,61 | 32,88 | 0,55% | 16,00 |
| 30.01.2023 | 33,27 | 33,86 | 32,68 | 32,70 | -1,79% | 17,00 |
| 27.01.2023 | 32,67 | 33,48 | 32,64 | 33,30 | 1,56% | - |
| 26.01.2023 | 33,76 | 34,02 | 32,05 | 32,78 | -2,83% | 1.561,00 |
| 25.01.2023 | 33,49 | 33,91 | 33,26 | 33,74 | -0,07% | - |
| 24.01.2023 | 33,77 | 34,03 | 33,57 | 33,76 | 0,03% | - |
| 23.01.2023 | 33,96 | 34,29 | 33,64 | 33,75 | -1,06% | - |
| 20.01.2023 | 33,70 | 34,26 | 33,58 | 34,11 | 1,27% | - |
| 19.01.2023 | 33,47 | 33,86 | 33,07 | 33,69 | 0,12% | - |
| 18.01.2023 | 34,51 | 34,77 | 33,18 | 33,65 | -1,92% | - |
| 17.01.2023 | 34,09 | 34,31 | 33,76 | 34,31 | 0,58% | - |
| 16.01.2023 | 34,29 | 34,61 | 34,03 | 34,11 | -0,01% | - |
| 13.01.2023 | 34,04 | 34,32 | 33,27 | 34,11 | 0,04% | - |
| 12.01.2023 | 33,39 | 34,14 | 33,37 | 34,10 | 1,95% | 1.232,00 |
| 11.01.2023 | 33,70 | 33,85 | 32,51 | 33,45 | -0,82% | - |