25,060€
-3,56%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 25,92 | 26,19 | 24,89 | 25,06 | -3,57% | - |
| 25.07.2024 | 24,53 | 26,29 | 22,99 | 25,99 | 5,93% | 233,00 |
| 24.07.2024 | 25,07 | 25,10 | 24,43 | 24,53 | -2,15% | - |
| 23.07.2024 | 25,38 | 25,61 | 24,75 | 25,07 | -1,22% | - |
| 22.07.2024 | 25,04 | 25,46 | 24,64 | 25,38 | 1,35% | 20,00 |
| 19.07.2024 | 25,25 | 25,31 | 24,55 | 25,04 | -0,81% | 20,00 |
| 18.07.2024 | 25,65 | 26,18 | 25,08 | 25,25 | -1,66% | - |
| 17.07.2024 | 26,09 | 26,25 | 25,43 | 25,67 | -1,69% | 30,00 |
| 16.07.2024 | 25,43 | 26,46 | 25,38 | 26,11 | 2,66% | - |
| 15.07.2024 | 25,27 | 25,58 | 24,94 | 25,44 | 0,55% | - |
| 12.07.2024 | 24,84 | 25,48 | 24,71 | 25,30 | 1,84% | - |
| 11.07.2024 | 25,49 | 25,62 | 24,28 | 24,84 | -2,27% | - |
| 10.07.2024 | 25,37 | 25,71 | 25,30 | 25,42 | 0,18% | - |
| 09.07.2024 | 25,27 | 25,63 | 25,12 | 25,37 | 0,39% | - |
| 08.07.2024 | 24,92 | 25,33 | 24,90 | 25,27 | 1,36% | - |
| 05.07.2024 | 26,44 | 26,51 | 24,86 | 24,93 | -5,70% | 39,00 |
| 04.07.2024 | 26,49 | 26,54 | 26,43 | 26,44 | -0,17% | - |
| 03.07.2024 | 26,28 | 26,67 | 26,13 | 26,49 | 0,97% | - |
| 02.07.2024 | 26,12 | 26,44 | 25,85 | 26,23 | 0,41% | - |
| 01.07.2024 | 26,63 | 26,84 | 25,84 | 26,12 | -2,25% | 20,00 |
| 28.06.2024 | 26,55 | 26,96 | 26,27 | 26,72 | 0,65% | - |
| 27.06.2024 | 26,64 | 26,65 | 26,13 | 26,55 | -0,29% | - |
| 26.06.2024 | 26,51 | 26,87 | 23,88 | 26,63 | 0,19% | 80,00 |
| 25.06.2024 | 26,50 | 26,84 | 26,50 | 26,58 | -0,08% | - |
| 24.06.2024 | 26,52 | 26,98 | 26,32 | 26,60 | 0,14% | - |
| 21.06.2024 | 26,24 | 26,70 | 26,05 | 26,56 | 1,21% | - |
| 20.06.2024 | 26,50 | 26,64 | 26,22 | 26,25 | -0,96% | - |
| 19.06.2024 | 26,55 | 26,58 | 26,42 | 26,50 | -0,19% | - |
| 18.06.2024 | 26,85 | 26,85 | 26,33 | 26,55 | -0,80% | - |
| 17.06.2024 | 26,44 | 26,81 | 26,29 | 26,77 | 1,20% | - |
| 14.06.2024 | 26,38 | 26,57 | 26,00 | 26,45 | -0,16% | - |
| 13.06.2024 | 26,36 | 26,76 | 25,84 | 26,49 | 0,84% | - |
| 12.06.2024 | 26,23 | 26,53 | 25,88 | 26,27 | 0,21% | - |
| 11.06.2024 | 27,55 | 27,74 | 26,08 | 26,22 | -4,87% | 110,00 |
| 10.06.2024 | 25,79 | 28,31 | 25,71 | 27,56 | 7,10% | 200,00 |
| 07.06.2024 | 25,64 | 25,80 | 25,38 | 25,73 | 0,44% | - |
| 06.06.2024 | 26,00 | 26,38 | 25,52 | 25,62 | -1,72% | - |
| 05.06.2024 | 25,55 | 26,19 | 24,70 | 26,07 | 1,73% | - |
| 04.06.2024 | 25,40 | 25,98 | 25,35 | 25,62 | 0,96% | - |
| 03.06.2024 | 24,72 | 25,59 | 24,45 | 25,38 | 2,68% | - |
| 31.05.2024 | 24,06 | 24,87 | 23,89 | 24,72 | 2,71% | - |
| 30.05.2024 | 23,68 | 24,15 | 23,36 | 24,07 | 1,51% | 2,00 |
| 29.05.2024 | 24,25 | 24,45 | 22,71 | 23,71 | -1,85% | 43,00 |
| 28.05.2024 | 24,71 | 24,81 | 24,07 | 24,16 | -2,25% | - |
| 27.05.2024 | 24,65 | 24,71 | 24,63 | 24,71 | -0,04% | - |
| 24.05.2024 | 24,71 | 24,78 | 24,30 | 24,72 | 0,06% | - |
| 23.05.2024 | 25,67 | 25,87 | 24,57 | 24,71 | -4,05% | - |
| 22.05.2024 | 25,83 | 26,10 | 25,60 | 25,75 | -0,28% | - |
| 21.05.2024 | 25,89 | 26,05 | 25,61 | 25,82 | -0,45% | - |
| 20.05.2024 | 25,72 | 26,00 | 25,46 | 25,94 | 0,97% | - |
| 17.05.2024 | 25,75 | 25,99 | 25,55 | 25,69 | -0,17% | 1.728,00 |
| 16.05.2024 | 25,52 | 25,91 | 25,45 | 25,73 | 0,86% | - |
| 15.05.2024 | 25,92 | 26,20 | 25,38 | 25,51 | -1,59% | - |
| 14.05.2024 | 25,84 | 26,24 | 25,82 | 25,92 | 0,29% | - |
| 13.05.2024 | 25,35 | 26,26 | 25,31 | 25,85 | 1,81% | - |
| 10.05.2024 | 25,32 | 25,48 | 25,20 | 25,39 | 0,52% | - |
| 09.05.2024 | 25,22 | 25,40 | 24,98 | 25,26 | 0,09% | - |
| 08.05.2024 | 25,13 | 25,38 | 24,88 | 25,23 | 0,42% | - |
| 07.05.2024 | 25,44 | 25,61 | 24,95 | 25,13 | -1,23% | - |
| 06.05.2024 | 24,36 | 25,60 | 24,25 | 25,44 | 4,73% | - |
| 03.05.2024 | 24,59 | 24,76 | 24,09 | 24,29 | -1,12% | - |
| 02.05.2024 | 24,32 | 24,66 | 23,92 | 24,57 | 1,01% | 9,00 |
| 30.04.2024 | 25,11 | 25,16 | 24,30 | 24,32 | -2,74% | - |
| 29.04.2024 | 25,24 | 25,29 | 24,50 | 25,01 | -0,90% | 949,00 |
| 26.04.2024 | 25,43 | 25,73 | 25,04 | 25,23 | -0,79% | - |
| 25.04.2024 | 27,39 | 27,50 | 24,33 | 25,43 | -7,04% | 123,00 |
| 24.04.2024 | 27,55 | 27,75 | 27,08 | 27,36 | -0,66% | 190,00 |
| 23.04.2024 | 27,96 | 27,96 | 27,26 | 27,54 | -1,44% | 100,00 |
| 22.04.2024 | 27,52 | 28,12 | 27,43 | 27,94 | 1,48% | - |
| 19.04.2024 | 27,29 | 27,81 | 26,90 | 27,54 | 0,93% | - |
| 18.04.2024 | 26,93 | 27,68 | 26,66 | 27,28 | 1,44% | 610,00 |
| 17.04.2024 | 26,63 | 27,26 | 26,43 | 26,90 | 1,09% | - |
| 16.04.2024 | 26,16 | 26,67 | 25,83 | 26,61 | 1,70% | 125,00 |
| 15.04.2024 | 25,72 | 26,51 | 25,72 | 26,16 | 1,17% | - |
| 12.04.2024 | 26,57 | 26,76 | 25,77 | 25,86 | -2,72% | 90,00 |
| 11.04.2024 | 26,01 | 26,67 | 25,84 | 26,58 | 2,16% | 77,00 |
| 10.04.2024 | 26,73 | 27,24 | 25,87 | 26,02 | -2,68% | - |
| 09.04.2024 | 26,40 | 26,77 | 26,11 | 26,74 | 1,25% | - |
| 08.04.2024 | 26,14 | 26,57 | 25,77 | 26,41 | 1,32% | 380,00 |
| 05.04.2024 | 25,80 | 26,24 | 25,75 | 26,06 | 1,02% | - |
| 04.04.2024 | 25,91 | 26,49 | 25,74 | 25,80 | -0,40% | - |
| 03.04.2024 | 26,38 | 26,38 | 25,86 | 25,90 | -1,71% | 75,00 |
| 02.04.2024 | 27,06 | 27,16 | 26,03 | 26,35 | -2,73% | - |
| 28.03.2024 | 26,93 | 27,30 | 26,88 | 27,09 | 0,79% | - |
| 27.03.2024 | 26,31 | 27,06 | 26,24 | 26,88 | 2,30% | - |
| 26.03.2024 | 26,29 | 26,54 | 26,19 | 26,27 | -0,04% | - |
| 25.03.2024 | 26,27 | 26,51 | 26,07 | 26,28 | 0,35% | - |
| 22.03.2024 | 26,36 | 26,58 | 26,19 | 26,19 | -0,57% | - |
| 21.03.2024 | 26,39 | 26,64 | 26,05 | 26,34 | 0,10% | 75,00 |
| 20.03.2024 | 26,00 | 26,77 | 25,95 | 26,32 | 1,28% | 934,00 |
| 19.03.2024 | 25,66 | 26,13 | 25,66 | 25,98 | 0,99% | - |
| 18.03.2024 | 25,97 | 26,31 | 25,62 | 25,73 | -0,81% | - |
| 15.03.2024 | 25,82 | 26,08 | 25,69 | 25,94 | 0,53% | - |
| 14.03.2024 | 25,83 | 26,17 | 25,49 | 25,80 | -0,08% | 8,00 |
| 13.03.2024 | 26,45 | 26,65 | 25,71 | 25,82 | -2,41% | 45,00 |
| 12.03.2024 | 30,92 | 30,99 | 26,11 | 26,46 | -14,48% | 884,00 |
| 11.03.2024 | 31,31 | 31,41 | 30,65 | 30,94 | -1,32% | - |
| 08.03.2024 | 31,81 | 31,98 | 31,15 | 31,35 | -1,45% | - |
| 07.03.2024 | 31,70 | 31,92 | 31,51 | 31,82 | 0,13% | - |
| 06.03.2024 | 31,66 | 32,15 | 31,50 | 31,77 | 0,59% | 520,00 |