35,400€
-0,08%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 35,24 | 35,40 | 35,17 | 35,32 | -0,32% | - |
| 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% | - |
| 08.04.2026 | 35,00 | 37,08 | 34,37 | 34,48 | 5,35% | - |
| 07.04.2026 | 32,44 | 33,14 | 32,06 | 32,73 | 0,12% | 7,00 |
| 02.04.2026 | 32,30 | 32,82 | 31,01 | 32,69 | -1,22% | - |
| 01.04.2026 | 32,71 | 33,46 | 32,19 | 33,09 | 1,44% | - |
| 31.03.2026 | 31,67 | 32,76 | 31,38 | 32,62 | 3,05% | 500,00 |
| 30.03.2026 | 32,46 | 32,96 | 31,57 | 31,66 | -2,55% | - |
| 27.03.2026 | 34,46 | 34,77 | 32,37 | 32,48 | -5,06% | 5,00 |
| 26.03.2026 | 34,63 | 34,89 | 33,84 | 34,22 | -2,01% | - |
| 25.03.2026 | 34,78 | 35,98 | 34,42 | 34,92 | 1,85% | - |
| 24.03.2026 | 34,50 | 35,24 | 33,91 | 34,28 | -1,55% | 3,00 |
| 23.03.2026 | 34,83 | 35,82 | 33,49 | 34,82 | 1,26% | - |
| 20.03.2026 | 35,52 | 35,65 | 33,62 | 34,39 | -2,69% | - |
| 19.03.2026 | 34,95 | 35,57 | 34,09 | 35,34 | 1,05% | - |
| 18.03.2026 | 35,75 | 36,32 | 34,88 | 34,97 | -1,61% | 1,00 |
| 17.03.2026 | 34,70 | 36,26 | 34,37 | 35,55 | 2,32% | - |
| 16.03.2026 | 34,32 | 34,97 | 33,42 | 34,74 | 3,15% | 4,00 |
| 13.03.2026 | 33,86 | 34,67 | 33,24 | 33,68 | 0,12% | - |
| 12.03.2026 | 35,50 | 35,68 | 33,62 | 33,64 | -7,04% | - |
| 11.03.2026 | 37,40 | 37,72 | 35,79 | 36,19 | -2,75% | 5,00 |
| 10.03.2026 | 36,89 | 38,25 | 36,21 | 37,21 | 1,25% | 3,00 |
| 09.03.2026 | 35,39 | 36,84 | 33,58 | 36,75 | 2,85% | 127,00 |
| 06.03.2026 | 38,01 | 38,16 | 34,89 | 35,73 | -6,04% | 13,00 |
| 05.03.2026 | 40,55 | 40,81 | 37,95 | 38,03 | -6,28% | 44,00 |
| 04.03.2026 | 41,10 | 41,56 | 40,25 | 40,58 | -1,36% | - |
| 03.03.2026 | 40,95 | 41,73 | 39,78 | 41,14 | -0,33% | - |
| 02.03.2026 | 41,12 | 41,82 | 39,79 | 41,27 | -0,47% | 771,00 |
| 27.02.2026 | 42,83 | 44,38 | 41,22 | 41,47 | -3,83% | - |
| 26.02.2026 | 42,34 | 43,76 | 42,02 | 43,12 | 1,93% | 225,00 |
| 25.02.2026 | 42,81 | 43,51 | 41,93 | 42,30 | -1,52% | - |
| 24.02.2026 | 43,19 | 43,80 | 42,62 | 42,96 | -0,24% | 21,00 |
| 23.02.2026 | 44,16 | 44,33 | 42,61 | 43,06 | -2,69% | - |
| 20.02.2026 | 44,30 | 44,53 | 43,61 | 44,25 | -0,06% | - |
| 19.02.2026 | 46,51 | 46,54 | 44,19 | 44,28 | -4,40% | - |
| 18.02.2026 | 45,71 | 46,49 | 44,87 | 46,32 | 0,46% | 436,00 |
| 17.02.2026 | 43,16 | 46,53 | 42,99 | 46,11 | 6,83% | - |
| 16.02.2026 | 43,07 | 43,30 | 43,06 | 43,16 | 0,03% | - |
| 13.02.2026 | 43,11 | 43,59 | 42,34 | 43,15 | 0,58% | - |
| 12.02.2026 | 43,40 | 44,39 | 41,97 | 42,90 | -0,69% | - |
| 11.02.2026 | 45,45 | 46,10 | 43,15 | 43,20 | -5,53% | - |
| 10.02.2026 | 44,78 | 45,82 | 44,32 | 45,73 | 1,80% | 244,00 |
| 09.02.2026 | 45,67 | 45,95 | 44,58 | 44,92 | -1,76% | 261,00 |
| 06.02.2026 | 44,46 | 46,31 | 44,04 | 45,72 | 2,95% | 154,00 |
| 05.02.2026 | 44,62 | 44,88 | 43,93 | 44,41 | -0,13% | 66,00 |
| 04.02.2026 | 43,23 | 44,70 | 43,12 | 44,47 | 2,94% | 237,00 |
| 03.02.2026 | 42,19 | 43,28 | 41,90 | 43,20 | 2,89% | 65,00 |
| 02.02.2026 | 39,70 | 42,27 | 39,49 | 41,99 | 4,88% | 192,00 |
| 30.01.2026 | 40,54 | 41,83 | 39,86 | 40,04 | -2,13% | 77,00 |
| 29.01.2026 | 36,00 | 40,91 | 35,82 | 40,91 | 18,23% | 73,00 |
| 28.01.2026 | 34,51 | 35,06 | 34,05 | 34,60 | -0,33% | - |
| 27.01.2026 | 35,51 | 35,74 | 34,47 | 34,72 | -1,87% | 32,00 |
| 26.01.2026 | 35,39 | 35,70 | 34,99 | 35,38 | -0,32% | - |
| 23.01.2026 | 36,12 | 36,20 | 35,42 | 35,49 | -1,81% | - |
| 22.01.2026 | 36,78 | 37,47 | 35,97 | 36,14 | -1,42% | - |
| 21.01.2026 | 36,14 | 37,13 | 36,13 | 36,66 | 2,12% | - |
| 20.01.2026 | 36,33 | 36,80 | 35,49 | 35,90 | -2,20% | - |
| 19.01.2026 | 36,86 | 36,86 | 36,39 | 36,71 | -1,27% | 70,00 |
| 16.01.2026 | 37,13 | 37,28 | 36,47 | 37,18 | 0,21% | - |
| 15.01.2026 | 36,49 | 37,35 | 36,32 | 37,10 | 1,62% | - |
| 14.01.2026 | 36,82 | 37,51 | 35,83 | 36,51 | -1,61% | - |
| 13.01.2026 | 37,45 | 38,15 | 36,79 | 37,11 | -1,07% | - |