35,115€
0,52%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 35,09 | 35,09 | 34,95 | 34,95 | 0,03% | - |
| 26.08.2026 | 34,95 | 35,80 | 34,93 | 34,94 | 0,17% | - |
| 25.08.2026 | 34,91 | 35,85 | 34,65 | 34,88 | -0,11% | 200,00 |
| 24.08.2026 | 34,56 | 35,23 | 34,51 | 34,92 | 1,22% | 1.000,00 |
| 21.08.2026 | 34,23 | 34,87 | 34,12 | 34,50 | 0,98% | 15,00 |
| 20.08.2026 | 35,75 | 35,86 | 34,15 | 34,16 | -3,83% | - |
| 19.08.2026 | 36,85 | 37,23 | 35,47 | 35,52 | -3,14% | - |
| 18.08.2026 | 37,98 | 37,98 | 36,65 | 36,67 | -1,95% | - |
| 17.08.2026 | 38,41 | 38,41 | 37,36 | 37,40 | -2,26% | - |
| 14.08.2026 | 39,03 | 39,10 | 38,24 | 38,27 | -1,80% | - |
| 13.08.2026 | 39,03 | 39,74 | 38,91 | 38,97 | -0,41% | - |
| 12.08.2026 | 39,28 | 39,78 | 38,62 | 39,13 | -1,14% | - |
| 11.08.2026 | 38,89 | 39,77 | 38,78 | 39,58 | 1,94% | - |
| 10.08.2026 | 40,59 | 40,88 | 38,82 | 38,82 | -4,70% | - |
| 07.08.2026 | 40,79 | 41,01 | 40,08 | 40,74 | -0,21% | - |
| 06.08.2026 | 42,20 | 42,50 | 40,76 | 40,82 | -3,50% | - |
| 05.08.2026 | 42,37 | 43,05 | 42,06 | 42,30 | 0,25% | - |
| 04.08.2026 | 40,91 | 42,65 | 40,72 | 42,20 | 3,39% | - |
| 03.08.2026 | 39,30 | 41,09 | 39,30 | 40,81 | 4,72% | - |
| 31.07.2026 | 39,66 | 40,02 | 38,96 | 38,97 | -1,50% | - |
| 30.07.2026 | 38,70 | 39,61 | 38,47 | 39,57 | 2,04% | - |
| 29.07.2026 | 40,65 | 40,65 | 38,72 | 38,78 | -4,80% | - |
| 28.07.2026 | 39,81 | 41,01 | 39,20 | 40,73 | 2,66% | - |
| 27.07.2026 | 40,35 | 41,21 | 39,43 | 39,68 | -0,65% | 250,00 |
| 24.07.2026 | 39,33 | 40,82 | 38,86 | 39,94 | 1,95% | 10,00 |
| 23.07.2026 | 41,24 | 41,34 | 39,09 | 39,17 | -5,85% | 6,00 |
| 22.07.2026 | 42,63 | 42,77 | 41,39 | 41,61 | -2,60% | - |
| 21.07.2026 | 42,57 | 42,85 | 41,97 | 42,72 | 0,66% | - |
| 20.07.2026 | 41,98 | 42,83 | 41,91 | 42,44 | 0,96% | - |
| 17.07.2026 | 42,83 | 42,95 | 41,69 | 42,03 | -2,89% | - |
| 16.07.2026 | 43,00 | 43,80 | 42,44 | 43,28 | 1,29% | - |
| 15.07.2026 | 41,45 | 43,12 | 41,45 | 42,73 | 2,69% | - |
| 14.07.2026 | 42,03 | 42,18 | 41,27 | 41,61 | -1,15% | - |
| 13.07.2026 | 41,75 | 42,89 | 41,16 | 42,10 | -1,03% | - |
| 10.07.2026 | 43,06 | 43,88 | 42,08 | 42,54 | -1,74% | - |
| 09.07.2026 | 42,57 | 43,71 | 42,28 | 43,29 | 1,64% | - |
| 08.07.2026 | 43,11 | 43,44 | 41,39 | 42,59 | -1,02% | - |
| 07.07.2026 | 44,36 | 44,87 | 43,03 | 43,03 | -3,24% | - |
| 06.07.2026 | 43,87 | 45,13 | 43,75 | 44,47 | 0,90% | - |
| 03.07.2026 | 43,70 | 44,09 | 43,70 | 44,08 | 0,80% | - |
| 02.07.2026 | 44,49 | 45,15 | 43,39 | 43,73 | -1,53% | - |
| 01.07.2026 | 44,63 | 45,79 | 44,36 | 44,41 | -1,57% | - |
| 30.06.2026 | 45,41 | 45,44 | 44,48 | 45,12 | 0,46% | - |
| 29.06.2026 | 45,42 | 45,75 | 44,65 | 44,91 | -1,01% | - |
| 26.06.2026 | 46,17 | 46,52 | 45,10 | 45,37 | -0,38% | - |
| 25.06.2026 | 45,04 | 46,68 | 44,64 | 45,55 | 1,02% | - |
| 24.06.2026 | 43,45 | 45,15 | 43,09 | 45,09 | 3,75% | - |
| 23.06.2026 | 42,25 | 44,10 | 41,89 | 43,46 | 1,03% | - |
| 22.06.2026 | 41,16 | 43,41 | 41,16 | 43,01 | 2,87% | 80,00 |
| 19.06.2026 | 41,69 | 41,85 | 41,69 | 41,81 | 0,13% | - |
| 18.06.2026 | 41,26 | 42,39 | 40,89 | 41,76 | 1,66% | 50,00 |
| 17.06.2026 | 40,99 | 41,86 | 40,80 | 41,08 | 0,49% | - |
| 16.06.2026 | 39,82 | 41,79 | 39,52 | 40,88 | 2,47% | 125,00 |
| 15.06.2026 | 40,52 | 41,04 | 39,49 | 39,89 | 1,93% | - |
| 12.06.2026 | 38,27 | 39,49 | 38,04 | 39,14 | 5,26% | 50,00 |
| 11.06.2026 | 35,69 | 37,51 | 35,60 | 37,18 | 3,97% | - |
| 10.06.2026 | 37,15 | 38,28 | 35,50 | 35,76 | -3,72% | 6,00 |
| 09.06.2026 | 35,57 | 37,42 | 35,54 | 37,14 | 4,40% | - |
| 08.06.2026 | 35,06 | 36,31 | 34,73 | 35,58 | -1,41% | 280,00 |
| 05.06.2026 | 35,57 | 36,22 | 35,30 | 36,09 | 1,09% | - |
| 04.06.2026 | 35,24 | 36,37 | 35,11 | 35,70 | 0,75% | - |
| 03.06.2026 | 36,36 | 36,52 | 35,39 | 35,43 | -2,61% | - |
| 02.06.2026 | 36,46 | 36,89 | 36,10 | 36,38 | -0,55% | - |
| 01.06.2026 | 36,96 | 36,96 | 35,74 | 36,58 | -1,41% | - |
| 29.05.2026 | 37,25 | 37,77 | 36,95 | 37,11 | -0,17% | - |
| 28.05.2026 | 36,66 | 37,75 | 36,46 | 37,17 | -0,11% | - |
| 27.05.2026 | 36,25 | 38,15 | 36,21 | 37,21 | 2,58% | 28,00 |
| 26.05.2026 | 35,81 | 36,72 | 35,39 | 36,28 | 0,21% | - |
| 25.05.2026 | 34,98 | 36,21 | 34,98 | 36,20 | 2,33% | - |
| 22.05.2026 | 34,98 | 35,72 | 34,66 | 35,38 | 1,14% | - |
| 21.05.2026 | 34,06 | 35,20 | 33,54 | 34,98 | 2,33% | - |
| 20.05.2026 | 32,24 | 34,47 | 31,94 | 34,18 | 5,97% | - |
| 19.05.2026 | 33,03 | 33,08 | 32,08 | 32,26 | -1,96% | - |
| 18.05.2026 | 32,84 | 34,05 | 32,75 | 32,90 | -0,33% | - |
| 15.05.2026 | 33,64 | 33,65 | 32,84 | 33,01 | -1,65% | - |
| 14.05.2026 | 33,75 | 34,43 | 33,47 | 33,57 | -0,61% | - |
| 13.05.2026 | 33,86 | 33,94 | 33,23 | 33,77 | 0,73% | 7,00 |
| 12.05.2026 | 33,91 | 34,02 | 33,13 | 33,53 | -1,43% | - |
| 11.05.2026 | 35,07 | 35,07 | 33,90 | 34,01 | -2,61% | 10,00 |
| 08.05.2026 | 35,28 | 35,85 | 34,80 | 34,92 | -0,88% | 10,00 |
| 07.05.2026 | 35,34 | 35,92 | 34,55 | 35,23 | -0,35% | - |
| 06.05.2026 | 34,05 | 36,27 | 33,96 | 35,36 | 4,14% | - |
| 05.05.2026 | 32,76 | 34,08 | 32,76 | 33,95 | 3,47% | - |
| 04.05.2026 | 33,13 | 33,73 | 32,46 | 32,81 | 1,52% | - |
| 30.04.2026 | 31,86 | 32,87 | 31,75 | 32,32 | 1,68% | 6,00 |
| 29.04.2026 | 32,61 | 32,66 | 31,60 | 31,79 | -2,22% | - |
| 28.04.2026 | 32,97 | 32,97 | 32,18 | 32,51 | -0,41% | - |
| 27.04.2026 | 33,51 | 33,91 | 32,57 | 32,64 | -3,19% | - |
| 24.04.2026 | 32,26 | 33,75 | 32,26 | 33,72 | 4,33% | 7,00 |
| 23.04.2026 | 33,07 | 33,48 | 31,57 | 32,32 | -3,35% | 7,00 |
| 22.04.2026 | 35,47 | 35,49 | 33,38 | 33,44 | -3,62% | - |
| 21.04.2026 | 35,49 | 36,25 | 34,59 | 34,69 | -2,27% | 300,00 |
| 20.04.2026 | 36,29 | 36,29 | 35,32 | 35,50 | -1,92% | 17,00 |
| 17.04.2026 | 34,81 | 37,98 | 34,51 | 36,19 | 4,63% | - |
| 16.04.2026 | 35,43 | 35,97 | 34,51 | 34,59 | -2,95% | - |
| 15.04.2026 | 35,37 | 35,93 | 34,71 | 35,64 | 1,55% | - |
| 14.04.2026 | 33,56 | 35,63 | 33,52 | 35,10 | 5,04% | - |
| 13.04.2026 | 33,09 | 33,49 | 32,68 | 33,41 | -0,74% | - |
| 10.04.2026 | 34,73 | 34,74 | 33,50 | 33,66 | -2,31% | - |
| 09.04.2026 | 34,60 | 34,75 | 33,67 | 34,46 | -0,06% | - |