39,385€
-4,59%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 41,13 | 41,75 | 38,99 | 39,35 | -4,69% | - |
| 04.11.2026 | 38,47 | 41,66 | 38,46 | 41,28 | 6,28% | - |
| 03.11.2026 | 38,92 | 39,74 | 38,83 | 38,84 | -0,96% | - |
| 02.11.2026 | 38,02 | 39,99 | 37,98 | 39,22 | 3,39% | - |
| 30.10.2026 | 38,79 | 39,11 | 37,60 | 37,93 | -2,09% | - |
| 29.10.2026 | 38,97 | 39,87 | 38,73 | 38,74 | -0,41% | - |
| 28.10.2026 | 39,07 | 39,65 | 38,64 | 38,90 | -0,80% | - |
| 27.10.2026 | 38,33 | 39,33 | 37,82 | 39,22 | 2,16% | - |
| 26.10.2026 | 37,31 | 38,66 | 37,20 | 38,39 | 3,10% | - |
| 23.10.2026 | 37,26 | 37,54 | 35,90 | 37,23 | 0,12% | - |
| 22.10.2026 | 35,40 | 37,59 | 34,39 | 37,19 | 4,72% | - |
| 21.10.2026 | 35,09 | 36,49 | 35,07 | 35,51 | 0,57% | - |
| 20.10.2026 | 34,79 | 36,64 | 34,40 | 35,31 | 1,88% | - |
| 19.10.2026 | 35,54 | 35,71 | 34,64 | 34,66 | -1,59% | - |
| 16.10.2026 | 36,39 | 36,66 | 35,13 | 35,22 | -3,29% | - |
| 15.10.2026 | 35,35 | 36,46 | 35,02 | 36,42 | 3,10% | - |
| 14.10.2026 | 36,33 | 36,56 | 35,09 | 35,33 | -2,34% | - |
| 13.10.2026 | 36,43 | 36,91 | 35,89 | 36,17 | -1,26% | - |
| 12.10.2026 | 37,29 | 37,37 | 36,49 | 36,63 | -1,62% | - |
| 09.10.2026 | 36,89 | 37,28 | 36,30 | 37,24 | 1,85% | - |
| 08.10.2026 | 37,32 | 37,32 | 36,42 | 36,56 | -2,27% | - |
| 07.10.2026 | 37,57 | 38,04 | 37,17 | 37,41 | -0,13% | - |
| 06.10.2026 | 37,20 | 38,36 | 37,17 | 37,46 | 0,69% | - |
| 05.10.2026 | 37,95 | 38,03 | 37,19 | 37,21 | -1,61% | - |
| 02.10.2026 | 37,45 | 38,14 | 37,06 | 37,82 | 1,48% | - |
| 01.10.2026 | 37,15 | 37,54 | 36,60 | 37,27 | 0,99% | - |
| 30.09.2026 | 37,07 | 37,21 | 36,55 | 36,90 | -0,66% | - |
| 29.09.2026 | 37,15 | 37,91 | 36,60 | 37,15 | -0,19% | - |
| 28.09.2026 | 37,55 | 37,73 | 36,37 | 37,22 | -0,81% | - |
| 25.09.2026 | 36,51 | 37,52 | 36,11 | 37,52 | 2,71% | - |
| 24.09.2026 | 36,10 | 36,76 | 35,54 | 36,53 | 1,21% | - |
| 23.09.2026 | 37,20 | 37,20 | 36,03 | 36,10 | -1,88% | - |
| 22.09.2026 | 36,21 | 37,73 | 36,18 | 36,79 | 1,38% | - |
| 21.09.2026 | 35,82 | 36,34 | 35,65 | 36,29 | 1,26% | 23,00 |
| 18.09.2026 | 35,03 | 35,94 | 35,03 | 35,84 | 2,02% | - |
| 17.09.2026 | 34,15 | 35,71 | 34,15 | 35,13 | 4,24% | - |
| 16.09.2026 | 33,95 | 34,67 | 33,30 | 33,70 | -0,82% | 23,00 |
| 15.09.2026 | 34,28 | 34,55 | 33,48 | 33,98 | -1,31% | - |
| 14.09.2026 | 33,91 | 34,47 | 33,13 | 34,43 | 1,89% | - |
| 11.09.2026 | 33,22 | 34,10 | 33,22 | 33,79 | 1,70% | - |
| 10.09.2026 | 33,30 | 33,58 | 32,79 | 33,22 | -0,26% | - |
| 09.09.2026 | 33,31 | 33,34 | 32,43 | 33,31 | -0,16% | - |
| 08.09.2026 | 34,03 | 34,09 | 33,28 | 33,36 | -1,97% | - |
| 07.09.2026 | 34,12 | 34,14 | 33,99 | 34,03 | -0,13% | 8,00 |
| 04.09.2026 | 33,30 | 34,19 | 33,28 | 34,08 | 2,65% | - |
| 03.09.2026 | 33,35 | 33,57 | 32,79 | 33,20 | -0,63% | - |
| 02.09.2026 | 32,60 | 33,61 | 32,56 | 33,41 | 2,47% | - |
| 01.09.2026 | 33,25 | 33,35 | 32,53 | 32,60 | -2,15% | - |
| 31.08.2026 | 34,10 | 34,19 | 33,21 | 33,32 | -2,97% | 15,00 |
| 28.08.2026 | 34,21 | 34,71 | 34,15 | 34,34 | 0,25% | 40,00 |
| 27.08.2026 | 35,09 | 35,14 | 34,25 | 34,25 | -1,96% | - |
| 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% | - |