Southwest Airlines Co.
[WKN: 862837 | ISIN: US8447411088]
Aktienkurse
26,440€ -0,19%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid: Ask:

Aktienkurse zur Southwest Airlines Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
05.03.2024 31,40 31,76 30,95 31,59 0,63% -
04.03.2024 31,24 31,67 30,79 31,39 0,27% 50,00
01.03.2024 31,68 31,84 31,13 31,30 -1,18% -
29.02.2024 31,80 32,15 31,52 31,68 -0,31% 1.492,00
28.02.2024 31,85 31,91 31,57 31,77 -0,27% 210,00
27.02.2024 31,39 31,92 31,39 31,86 1,41% -
26.02.2024 31,16 31,86 30,45 31,42 0,56% 2.008,00
23.02.2024 31,65 31,77 31,11 31,24 -1,36% -
22.02.2024 31,94 32,54 31,62 31,67 -0,89% 432,00
21.02.2024 31,32 31,96 31,12 31,96 2,02% -
20.02.2024 31,42 32,37 31,29 31,32 -0,31% -
19.02.2024 31,37 31,48 31,37 31,42 -0,31% 150,00
16.02.2024 31,83 32,12 31,32 31,52 -0,86% -
15.02.2024 31,42 32,20 31,41 31,79 1,27% -
14.02.2024 30,38 31,64 30,29 31,40 3,43% 50,00
13.02.2024 30,41 30,58 29,30 30,35 -0,20% -
12.02.2024 30,16 30,82 29,77 30,41 1,10% 20,00
09.02.2024 29,97 30,27 29,49 30,08 0,43% 50,00
08.02.2024 28,49 30,01 28,46 29,96 5,11% -
07.02.2024 28,80 29,11 28,44 28,50 -0,98% -
06.02.2024 27,69 28,86 27,60 28,78 3,61% -
05.02.2024 28,10 28,14 27,52 27,78 -1,31% -
02.02.2024 27,76 28,25 27,52 28,15 1,72% -
01.02.2024 27,67 27,96 27,18 27,67 0,14% -
31.01.2024 27,82 27,96 27,10 27,64 -0,58% -
30.01.2024 27,84 28,13 27,50 27,80 -0,20% -
29.01.2024 27,63 27,99 27,22 27,85 0,62% -
26.01.2024 27,89 28,65 27,34 27,68 -0,33% 50,00
25.01.2024 28,58 30,21 27,59 27,77 -2,33% 330,00
24.01.2024 28,70 28,83 28,37 28,44 -0,93% 12,00