40,670$
-0,37%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 41,75 | 41,81 | 40,66 | 40,67 | -0,37% | 4.141.886,00 |
| 25.08.2026 | 41,65 | 41,84 | 40,42 | 40,82 | 0,27% | 5.802.302,00 |
| 24.08.2026 | 40,91 | 41,13 | 40,24 | 40,71 | 0,82% | 5.800.921,00 |
| 21.08.2026 | 40,60 | 40,60 | 39,99 | 40,38 | 1,23% | 3.950.151,00 |
| 20.08.2026 | 40,86 | 41,00 | 39,84 | 39,89 | -3,69% | 4.727.852,00 |
| 19.08.2026 | 42,74 | 42,74 | 41,39 | 41,42 | -2,52% | 3.621.674,00 |
| 18.08.2026 | 43,01 | 43,36 | 42,42 | 42,49 | -1,98% | 4.925.553,00 |
| 17.08.2026 | 44,09 | 44,09 | 43,25 | 43,35 | -2,06% | 3.564.135,00 |
| 14.08.2026 | 44,75 | 45,14 | 44,10 | 44,26 | -1,36% | 2.903.475,00 |
| 13.08.2026 | 45,78 | 45,90 | 44,85 | 44,87 | -0,24% | 3.376.161,00 |
| 12.08.2026 | 45,85 | 45,96 | 44,57 | 44,98 | -1,19% | 2.601.006,00 |
| 11.08.2026 | 45,20 | 45,89 | 44,97 | 45,52 | 1,38% | 3.079.313,00 |
| 10.08.2026 | 46,29 | 46,45 | 44,78 | 44,90 | -4,57% | 5.346.149,00 |
| 07.08.2026 | 47,00 | 47,27 | 46,25 | 47,05 | 0,23% | 3.463.122,00 |
| 06.08.2026 | 48,42 | 48,43 | 46,89 | 46,94 | -3,79% | 4.137.164,00 |
| 05.08.2026 | 48,89 | 49,73 | 48,62 | 48,79 | 0,18% | 5.163.921,00 |
| 04.08.2026 | 47,90 | 49,12 | 47,29 | 48,70 | 3,46% | 5.213.676,00 |
| 03.08.2026 | 46,60 | 47,34 | 45,73 | 47,07 | 4,67% | 7.340.838,00 |
| 31.07.2026 | 45,35 | 45,75 | 44,80 | 44,97 | -1,38% | 3.735.306,00 |
| 30.07.2026 | 45,00 | 45,67 | 44,19 | 45,60 | 2,75% | 3.986.289,00 |
| 29.07.2026 | 45,00 | 45,60 | 44,33 | 44,38 | -4,17% | 4.204.687,00 |
| 28.07.2026 | 45,71 | 46,75 | 44,55 | 46,31 | 2,05% | 5.249.230,00 |
| 27.07.2026 | 46,03 | 46,96 | 44,83 | 45,38 | 0,67% | 7.301.984,00 |
| 24.07.2026 | 44,70 | 46,50 | 44,48 | 45,08 | 0,83% | 6.191.703,00 |
| 23.07.2026 | 45,50 | 46,68 | 44,43 | 44,71 | -6,19% | 11.679.807,00 |
| 22.07.2026 | 47,63 | 48,45 | 47,22 | 47,66 | -2,12% | 6.033.867,00 |
| 21.07.2026 | 48,97 | 49,00 | 47,88 | 48,69 | 0,72% | 4.219.612,00 |
| 20.07.2026 | 48,50 | 48,94 | 47,93 | 48,34 | 0,54% | 4.972.135,00 |
| 17.07.2026 | 48,75 | 48,96 | 47,56 | 48,08 | -2,73% | 3.860.994,00 |
| 16.07.2026 | 49,02 | 50,13 | 48,81 | 49,43 | 0,37% | 4.533.895,00 |
| 15.07.2026 | 47,77 | 49,48 | 47,77 | 49,25 | 3,55% | 5.016.624,00 |
| 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 |