47,560$
-0,75%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 48,23 | 48,24 | 47,17 | 47,56 | -0,75% | 4.970.066,00 |
| 13.07.2026 | 48,25 | 48,96 | 47,59 | 47,92 | -1,05% | 4.731.793,00 |
| 10.07.2026 | 48,81 | 49,16 | 48,00 | 48,43 | -1,61% | 4.905.506,00 |
| 09.07.2026 | 49,50 | 49,97 | 48,71 | 49,22 | 1,15% | 3.772.109,00 |
| 08.07.2026 | 48,36 | 49,47 | 47,67 | 48,66 | -1,56% | 5.681.335,00 |
| 07.07.2026 | 50,77 | 51,20 | 49,08 | 49,43 | -2,72% | 5.261.144,00 |
| 06.07.2026 | 51,00 | 51,52 | 50,20 | 50,81 | 1,11% | 6.501.613,00 |
| 02.07.2026 | 51,48 | 51,69 | 49,61 | 50,25 | -0,44% | 4.564.174,00 |
| 01.07.2026 | 52,05 | 52,23 | 50,46 | 50,47 | -1,85% | 4.996.781,00 |
| 30.06.2026 | 50,99 | 51,89 | 50,67 | 51,42 | -0,35% | 4.766.456,00 |
| 29.06.2026 | 51,51 | 52,10 | 50,98 | 51,60 | -0,60% | 6.394.216,00 |
| 26.06.2026 | 52,00 | 53,13 | 51,13 | 51,91 | -0,35% | 10.444.568,00 |
| 25.06.2026 | 51,55 | 53,09 | 51,39 | 52,09 | 2,26% | 7.779.817,00 |
| 24.06.2026 | 50,25 | 51,34 | 50,25 | 50,94 | 3,10% | 11.119.607,00 |
| 23.06.2026 | 47,89 | 50,20 | 47,78 | 49,41 | 1,73% | 5.580.473,00 |
| 22.06.2026 | 47,50 | 49,61 | 47,23 | 48,57 | 1,25% | 6.252.667,00 |
| 18.06.2026 | 47,93 | 48,67 | 47,71 | 47,97 | 2,81% | 11.291.363,00 |
| 17.06.2026 | 47,42 | 48,51 | 46,64 | 46,66 | -1,62% | 6.481.888,00 |
| 16.06.2026 | 47,00 | 48,48 | 46,65 | 47,43 | 2,93% | 11.378.429,00 |
| 15.06.2026 | 47,06 | 47,69 | 45,79 | 46,08 | 1,34% | 6.402.003,00 |
| 12.06.2026 | 44,99 | 45,70 | 44,00 | 45,47 | 2,66% | 6.503.408,00 |
| 11.06.2026 | 40,83 | 44,41 | 40,83 | 44,29 | 6,98% | 6.308.114,00 |
| 10.06.2026 | 43,04 | 43,04 | 40,98 | 41,40 | -4,10% | 5.411.956,00 |
| 09.06.2026 | 41,94 | 43,23 | 41,02 | 43,17 | 5,24% | 6.220.354,00 |
| 08.06.2026 | 41,54 | 41,78 | 40,90 | 41,02 | -1,25% | 4.821.281,00 |
| 05.06.2026 | 41,30 | 41,86 | 41,00 | 41,54 | 0,56% | 4.825.871,00 |
| 04.06.2026 | 41,63 | 42,30 | 41,05 | 41,31 | 1,08% | 4.417.061,00 |
| 03.06.2026 | 41,54 | 42,16 | 40,82 | 40,87 | -3,47% | 5.798.505,00 |
| 02.06.2026 | 42,60 | 42,96 | 41,98 | 42,34 | -0,98% | 4.138.897,00 |
| 01.06.2026 | 42,37 | 42,88 | 41,50 | 42,76 | -0,44% | 5.580.621,00 |
| 29.05.2026 | 43,28 | 44,12 | 42,94 | 42,95 | -0,83% | 5.653.674,00 |
| 28.05.2026 | 43,02 | 43,94 | 42,40 | 43,31 | -0,85% | 8.280.025,00 |
| 27.05.2026 | 43,46 | 44,44 | 43,02 | 43,68 | 3,31% | 8.108.808,00 |
| 26.05.2026 | 42,24 | 42,91 | 41,72 | 42,28 | 3,48% | 7.079.466,00 |
| 22.05.2026 | 40,93 | 41,34 | 40,24 | 40,86 | 0,20% | 7.030.397,00 |
| 21.05.2026 | 39,08 | 40,91 | 38,81 | 40,78 | 2,72% | 8.043.541,00 |
| 20.05.2026 | 37,67 | 40,09 | 37,44 | 39,70 | 6,29% | 7.893.678,00 |
| 19.05.2026 | 37,88 | 37,98 | 37,23 | 37,35 | -2,63% | 4.762.322,00 |
| 18.05.2026 | 38,62 | 39,67 | 38,10 | 38,36 | -0,36% | 7.492.082,00 |
| 15.05.2026 | 38,66 | 38,98 | 38,17 | 38,50 | -2,11% | 5.883.421,00 |
| 14.05.2026 | 39,82 | 40,25 | 39,10 | 39,33 | -0,20% | 4.325.386,00 |
| 13.05.2026 | 39,12 | 39,72 | 38,87 | 39,41 | -0,18% | 4.763.824,00 |
| 12.05.2026 | 39,65 | 39,78 | 38,83 | 39,48 | -1,28% | 5.114.500,00 |
| 11.05.2026 | 40,91 | 41,27 | 39,92 | 39,99 | -3,20% | 4.776.240,00 |
| 08.05.2026 | 41,82 | 42,22 | 40,97 | 41,31 | -0,19% | 4.935.600,00 |
| 07.05.2026 | 41,87 | 42,39 | 40,57 | 41,39 | -0,27% | 7.196.610,00 |
| 06.05.2026 | 41,35 | 42,00 | 40,51 | 41,50 | 4,51% | 9.204.700,00 |
| 05.05.2026 | 38,79 | 39,84 | 38,44 | 39,71 | 3,55% | 4.684.739,00 |
| 04.05.2026 | 38,44 | 39,48 | 37,94 | 38,35 | -1,06% | 8.233.727,00 |
| 01.05.2026 | 38,00 | 39,97 | 37,50 | 38,76 | 2,22% | 10.091.929,00 |
| 30.04.2026 | 37,80 | 38,51 | 37,80 | 37,92 | 1,88% | 5.074.787,00 |
| 29.04.2026 | 37,66 | 37,88 | 36,92 | 37,22 | -2,08% | 6.798.067,00 |
| 28.04.2026 | 37,90 | 38,53 | 37,82 | 38,01 | -0,50% | 4.566.499,00 |
| 27.04.2026 | 39,39 | 39,81 | 38,17 | 38,20 | -3,17% | 6.071.666,00 |
| 24.04.2026 | 38,02 | 39,55 | 37,85 | 39,45 | 4,50% | 9.169.821,00 |
| 23.04.2026 | 38,23 | 39,19 | 36,85 | 37,75 | -4,07% | 16.680.957,00 |
| 22.04.2026 | 40,65 | 40,89 | 39,06 | 39,35 | -3,84% | 9.125.822,00 |
| 21.04.2026 | 41,50 | 42,02 | 40,58 | 40,92 | -2,15% | 4.618.684,00 |
| 20.04.2026 | 41,81 | 42,39 | 41,55 | 41,82 | -2,06% | 6.441.798,00 |
| 17.04.2026 | 43,34 | 44,92 | 42,55 | 42,70 | 5,09% | 10.155.278,00 |
| 16.04.2026 | 41,85 | 42,38 | 40,61 | 40,63 | -2,57% | 6.556.745,00 |
| 15.04.2026 | 41,29 | 42,40 | 40,91 | 41,70 | 1,07% | 7.213.157,00 |
| 14.04.2026 | 40,25 | 42,03 | 40,10 | 41,26 | 4,59% | 8.663.197,00 |
| 13.04.2026 | 38,71 | 39,48 | 38,20 | 39,45 | -0,28% | 4.239.975,00 |
| 10.04.2026 | 40,59 | 40,59 | 39,27 | 39,56 | -1,62% | 4.518.051,00 |
| 09.04.2026 | 39,95 | 40,74 | 39,32 | 40,21 | -0,47% | 5.354.521,00 |
| 08.04.2026 | 42,68 | 43,43 | 40,08 | 40,40 | 6,68% | 12.142.090,00 |
| 07.04.2026 | 37,50 | 38,14 | 37,05 | 37,87 | -0,81% | 7.137.024,00 |
| 06.04.2026 | 37,43 | 38,60 | 37,21 | 38,18 | 1,54% | 4.285.897,00 |
| 02.04.2026 | 36,06 | 37,90 | 35,73 | 37,60 | -1,65% | 9.750.765,00 |
| 01.04.2026 | 37,21 | 38,88 | 37,17 | 38,23 | 1,76% | 9.517.767,00 |
| 31.03.2026 | 36,94 | 37,87 | 36,11 | 37,57 | 3,53% | 8.555.239,00 |
| 30.03.2026 | 37,37 | 37,50 | 36,15 | 36,29 | -2,86% | 6.812.209,00 |
| 27.03.2026 | 38,87 | 39,23 | 37,11 | 37,36 | -5,49% | 6.766.384,00 |
| 26.03.2026 | 39,78 | 40,28 | 39,01 | 39,53 | -1,64% | 4.917.072,00 |
| 25.03.2026 | 40,74 | 41,67 | 39,82 | 40,19 | 0,90% | 6.633.341,00 |
| 24.03.2026 | 39,62 | 40,41 | 39,20 | 39,83 | -1,29% | 6.834.942,00 |
| 23.03.2026 | 40,85 | 41,48 | 40,28 | 40,35 | 2,39% | 8.206.491,00 |
| 20.03.2026 | 40,91 | 40,97 | 38,88 | 39,41 | -3,57% | 13.188.716,00 |
| 19.03.2026 | 39,49 | 41,37 | 39,35 | 40,87 | 1,69% | 8.776.867,00 |
| 18.03.2026 | 41,00 | 41,39 | 40,02 | 40,19 | -2,26% | 10.762.881,00 |
| 17.03.2026 | 41,20 | 41,83 | 40,67 | 41,12 | 2,21% | 9.587.481,00 |
| 16.03.2026 | 39,48 | 40,23 | 39,34 | 40,23 | 3,82% | 7.891.785,00 |
| 13.03.2026 | 38,96 | 39,84 | 38,09 | 38,75 | 0,36% | 10.366.143,00 |
| 12.03.2026 | 40,50 | 40,70 | 38,54 | 38,61 | -7,74% | 9.714.700,00 |
| 11.03.2026 | 42,63 | 42,93 | 41,39 | 41,85 | -2,27% | 7.951.986,00 |
| 10.03.2026 | 42,60 | 44,61 | 42,12 | 42,82 | -0,49% | 10.764.517,00 |
| 09.03.2026 | 38,95 | 43,11 | 38,82 | 43,03 | 3,54% | 13.707.495,00 |
| 06.03.2026 | 42,99 | 43,00 | 40,47 | 41,56 | -5,33% | 13.737.401,00 |
| 05.03.2026 | 46,39 | 46,62 | 43,89 | 43,90 | -6,89% | 15.165.258,00 |
| 04.03.2026 | 48,00 | 48,39 | 46,78 | 47,15 | -1,26% | 7.745.428,00 |
| 03.03.2026 | 46,46 | 48,32 | 46,02 | 47,75 | -1,08% | 12.176.209,00 |
| 02.03.2026 | 48,19 | 49,02 | 46,95 | 48,27 | -2,01% | 9.841.636,00 |
| 27.02.2026 | 50,64 | 50,91 | 48,71 | 49,26 | -3,28% | 9.123.426,00 |
| 26.02.2026 | 50,63 | 51,65 | 49,98 | 50,93 | 2,08% | 11.226.138,00 |
| 25.02.2026 | 50,80 | 50,80 | 49,40 | 49,89 | -1,48% | 9.421.315,00 |
| 24.02.2026 | 50,58 | 51,43 | 50,17 | 50,64 | -0,51% | 8.554.890,00 |
| 23.02.2026 | 51,69 | 52,37 | 50,25 | 50,90 | -2,28% | 8.813.357,00 |
| 20.02.2026 | 52,17 | 52,41 | 51,30 | 52,09 | 0,02% | 7.052.798,00 |
| 19.02.2026 | 54,25 | 54,70 | 52,00 | 52,08 | -4,96% | 9.624.611,00 |