27,233€
-0,16%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,28 | 27,30 | 27,26 | 27,29 | 0,06% | - |
| 06.11.2025 | 27,29 | 27,71 | 26,94 | 27,28 | -0,41% | - |
| 05.11.2025 | 25,81 | 27,55 | 25,75 | 27,39 | 6,12% | 5,00 |
| 04.11.2025 | 26,11 | 26,26 | 25,47 | 25,81 | -2,02% | - |
| 03.11.2025 | 26,29 | 26,66 | 25,86 | 26,34 | 0,15% | 1,00 |
| 31.10.2025 | 26,06 | 26,36 | 25,93 | 26,30 | 0,86% | - |
| 30.10.2025 | 26,39 | 26,60 | 26,01 | 26,08 | -1,72% | - |
| 29.10.2025 | 26,84 | 26,97 | 26,20 | 26,53 | -0,52% | 57,00 |
| 28.10.2025 | 27,59 | 27,71 | 26,62 | 26,67 | -4,00% | 50,00 |
| 27.10.2025 | 27,82 | 28,13 | 27,48 | 27,78 | 0,61% | 11,00 |
| 24.10.2025 | 27,39 | 27,88 | 27,03 | 27,61 | 0,77% | 269,00 |
| 23.10.2025 | 29,75 | 29,77 | 26,72 | 27,40 | -5,72% | 2.140,00 |
| 22.10.2025 | 29,91 | 30,07 | 28,79 | 29,07 | -2,75% | 51,00 |
| 21.10.2025 | 29,60 | 30,14 | 29,34 | 29,89 | 1,09% | 633,00 |
| 20.10.2025 | 28,89 | 29,75 | 28,82 | 29,57 | 2,51% | 42,00 |
| 17.10.2025 | 28,21 | 28,97 | 27,96 | 28,84 | 2,32% | 131,00 |
| 16.10.2025 | 28,81 | 29,14 | 28,14 | 28,19 | -2,39% | 1.950,00 |
| 15.10.2025 | 28,88 | 29,12 | 28,59 | 28,88 | 0,49% | 805,00 |
| 14.10.2025 | 27,23 | 28,94 | 27,13 | 28,74 | 4,16% | 103,00 |
| 13.10.2025 | 27,08 | 27,91 | 27,04 | 27,59 | 2,23% | - |
| 10.10.2025 | 27,45 | 28,21 | 26,77 | 26,99 | -1,46% | 5,00 |
| 09.10.2025 | 27,88 | 29,05 | 27,24 | 27,39 | -2,10% | 2,00 |
| 08.10.2025 | 27,94 | 28,12 | 27,63 | 27,97 | 0,27% | 309,00 |
| 07.10.2025 | 27,86 | 28,09 | 27,49 | 27,90 | 0,49% | 170,00 |
| 06.10.2025 | 27,82 | 28,08 | 27,16 | 27,76 | -0,13% | 1.404,00 |
| 03.10.2025 | 27,64 | 28,50 | 27,53 | 27,80 | 0,34% | 1.165,00 |
| 02.10.2025 | 27,56 | 27,80 | 27,23 | 27,70 | 0,69% | - |
| 01.10.2025 | 26,99 | 27,73 | 26,86 | 27,51 | 1,24% | 1.213,00 |
| 30.09.2025 | 27,90 | 28,04 | 26,18 | 27,18 | -2,73% | 6,00 |
| 29.09.2025 | 27,81 | 28,13 | 27,62 | 27,94 | 0,47% | 63,00 |
| 26.09.2025 | 27,33 | 27,90 | 27,23 | 27,81 | 1,57% | 1,00 |
| 25.09.2025 | 28,16 | 28,18 | 27,16 | 27,38 | -3,05% | 403,00 |
| 24.09.2025 | 28,30 | 28,87 | 28,08 | 28,24 | 0,16% | 46,00 |
| 23.09.2025 | 27,37 | 28,32 | 27,34 | 28,19 | 2,96% | 161,00 |
| 22.09.2025 | 27,68 | 27,68 | 27,15 | 27,38 | -1,32% | 28,00 |
| 19.09.2025 | 27,50 | 27,84 | 27,22 | 27,75 | 2,01% | 212,00 |
| 18.09.2025 | 27,43 | 27,51 | 26,88 | 27,20 | -0,04% | 70,00 |
| 17.09.2025 | 26,63 | 27,52 | 26,62 | 27,21 | 2,26% | - |
| 16.09.2025 | 26,72 | 26,72 | 25,93 | 26,61 | -0,29% | 19,00 |
| 15.09.2025 | 27,03 | 27,18 | 26,52 | 26,69 | -1,63% | 32,00 |
| 12.09.2025 | 27,05 | 27,66 | 26,98 | 27,13 | 0,42% | - |
| 11.09.2025 | 26,59 | 27,11 | 26,08 | 27,02 | 1,97% | 1.632,00 |
| 10.09.2025 | 26,60 | 26,81 | 26,13 | 26,49 | 0,03% | - |
| 09.09.2025 | 26,95 | 27,09 | 26,14 | 26,49 | -1,21% | 530,00 |
| 08.09.2025 | 26,77 | 27,09 | 26,55 | 26,81 | 0,19% | 4,00 |
| 05.09.2025 | 26,72 | 27,13 | 26,46 | 26,76 | 0,21% | 219,00 |
| 04.09.2025 | 27,76 | 28,04 | 26,53 | 26,71 | -3,75% | 1.017,00 |
| 03.09.2025 | 27,57 | 28,63 | 27,50 | 27,75 | 0,06% | 100,00 |
| 02.09.2025 | 28,84 | 28,87 | 27,23 | 27,73 | -4,05% | 108,00 |
| 01.09.2025 | 28,81 | 29,04 | 28,61 | 28,90 | 2,74% | 199,00 |
| 29.08.2025 | 28,14 | 28,33 | 27,91 | 28,13 | -0,37% | 324,00 |
| 28.08.2025 | 28,47 | 28,64 | 27,88 | 28,23 | -1,10% | 34,00 |
| 27.08.2025 | 28,76 | 28,99 | 28,38 | 28,55 | -0,55% | 298,00 |
| 26.08.2025 | 27,93 | 28,73 | 27,79 | 28,71 | 2,43% | 221,00 |
| 25.08.2025 | 27,98 | 28,12 | 27,77 | 28,03 | 0,19% | 1.062,00 |
| 22.08.2025 | 26,80 | 28,04 | 26,69 | 27,97 | 4,50% | 132,00 |
| 21.08.2025 | 26,78 | 26,88 | 26,35 | 26,77 | 0,03% | - |
| 20.08.2025 | 27,06 | 27,17 | 26,69 | 26,76 | -1,42% | 120,00 |
| 19.08.2025 | 26,84 | 27,18 | 26,66 | 27,15 | 1,10% | 93,00 |
| 18.08.2025 | 26,95 | 27,10 | 26,60 | 26,85 | -0,32% | - |
| 15.08.2025 | 26,45 | 27,14 | 26,26 | 26,94 | 1,95% | 1.614,00 |
| 14.08.2025 | 26,51 | 26,59 | 25,94 | 26,42 | -0,21% | 1.828,00 |
| 13.08.2025 | 26,29 | 26,63 | 25,98 | 26,48 | 0,53% | 637,00 |
| 12.08.2025 | 25,02 | 26,45 | 25,00 | 26,34 | 5,29% | 884,00 |
| 11.08.2025 | 25,40 | 25,72 | 24,97 | 25,01 | -1,73% | 199,00 |
| 08.08.2025 | 25,50 | 25,73 | 25,32 | 25,45 | 0,34% | 40,00 |
| 07.08.2025 | 25,54 | 25,80 | 25,24 | 25,37 | -0,39% | 5,00 |
| 06.08.2025 | 25,95 | 25,99 | 25,37 | 25,47 | -1,67% | 291,00 |
| 05.08.2025 | 25,87 | 26,10 | 25,59 | 25,90 | 0,64% | 121,00 |
| 04.08.2025 | 25,97 | 26,08 | 25,59 | 25,74 | -0,08% | 82,00 |
| 01.08.2025 | 26,94 | 26,95 | 25,34 | 25,76 | -4,89% | - |
| 31.07.2025 | 27,11 | 27,37 | 26,64 | 27,08 | 0,71% | 992,00 |
| 30.07.2025 | 27,10 | 27,37 | 26,65 | 26,89 | -0,54% | 462,00 |
| 29.07.2025 | 28,13 | 28,47 | 26,99 | 27,04 | -3,59% | 1.808,00 |
| 28.07.2025 | 28,42 | 28,71 | 27,73 | 28,04 | -0,85% | 3.444,00 |
| 25.07.2025 | 28,44 | 28,57 | 27,82 | 28,28 | -0,12% | 979,00 |
| 24.07.2025 | 31,58 | 31,75 | 27,56 | 28,32 | -10,90% | 3.451,00 |
| 23.07.2025 | 31,77 | 32,30 | 31,62 | 31,78 | 0,55% | 3.394,00 |
| 22.07.2025 | 31,52 | 31,90 | 31,48 | 31,61 | 0,24% | 73,00 |
| 21.07.2025 | 31,44 | 31,91 | 31,37 | 31,53 | 0,33% | 915,00 |
| 18.07.2025 | 31,46 | 31,62 | 31,07 | 31,43 | -0,05% | 421,00 |
| 17.07.2025 | 31,96 | 32,73 | 31,34 | 31,44 | -2,28% | 787,00 |
| 16.07.2025 | 31,87 | 32,46 | 31,45 | 32,17 | 0,52% | 556,00 |
| 15.07.2025 | 32,34 | 32,36 | 31,75 | 32,01 | -0,94% | 355,00 |
| 14.07.2025 | 31,61 | 32,34 | 31,48 | 32,31 | 1,74% | 200,00 |
| 11.07.2025 | 31,73 | 32,12 | 31,48 | 31,76 | -0,58% | 2.582,00 |
| 10.07.2025 | 29,37 | 32,37 | 29,36 | 31,94 | 8,35% | 846,00 |
| 09.07.2025 | 28,98 | 29,75 | 28,97 | 29,48 | 1,68% | 1.634,00 |
| 08.07.2025 | 28,82 | 29,42 | 28,77 | 28,99 | 0,49% | - |
| 07.07.2025 | 28,76 | 29,33 | 28,41 | 28,85 | 0,64% | - |
| 04.07.2025 | 28,78 | 28,78 | 28,64 | 28,67 | -0,93% | - |
| 03.07.2025 | 28,84 | 29,12 | 28,68 | 28,94 | 0,44% | - |
| 02.07.2025 | 28,40 | 28,93 | 28,33 | 28,81 | 1,66% | - |
| 01.07.2025 | 27,48 | 28,53 | 27,05 | 28,34 | 2,88% | 10,00 |
| 30.06.2025 | 27,55 | 27,71 | 27,23 | 27,55 | 0,00% | 473,00 |
| 27.06.2025 | 27,00 | 27,69 | 26,82 | 27,55 | 2,24% | 435,00 |
| 26.06.2025 | 26,87 | 27,06 | 26,77 | 26,95 | 0,20% | - |
| 25.06.2025 | 27,44 | 27,58 | 26,78 | 26,89 | -1,98% | 15,00 |
| 24.06.2025 | 27,92 | 28,20 | 27,31 | 27,43 | -0,42% | - |
| 23.06.2025 | 27,22 | 27,71 | 26,80 | 27,55 | 1,11% | 118,00 |