27,983€
4,54%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 26,99 | 27,61 | 26,95 | 27,25 | 1,39% | 7,00 |
| 19.06.2025 | 27,12 | 27,13 | 26,86 | 26,87 | -1,02% | - |
| 18.06.2025 | 27,18 | 27,46 | 26,93 | 27,15 | -0,85% | 150,00 |
| 17.06.2025 | 27,55 | 27,79 | 27,14 | 27,38 | -1,76% | 250,00 |
| 16.06.2025 | 27,51 | 28,17 | 27,47 | 27,87 | 1,61% | 316,00 |
| 13.06.2025 | 27,83 | 28,08 | 27,14 | 27,43 | -2,42% | 563,00 |
| 12.06.2025 | 28,97 | 29,05 | 27,99 | 28,11 | -3,65% | 658,00 |
| 11.06.2025 | 29,99 | 30,18 | 28,95 | 29,18 | -2,98% | 10,00 |
| 10.06.2025 | 29,35 | 30,31 | 29,20 | 30,07 | 2,36% | 17,00 |
| 09.06.2025 | 29,28 | 29,59 | 29,09 | 29,38 | -0,02% | 7,00 |
| 06.06.2025 | 28,48 | 29,41 | 28,32 | 29,39 | 3,61% | 733,00 |
| 05.06.2025 | 28,29 | 28,75 | 28,04 | 28,36 | 0,30% | 20,00 |
| 04.06.2025 | 28,69 | 28,79 | 28,16 | 28,28 | -1,46% | - |
| 03.06.2025 | 28,89 | 29,06 | 28,52 | 28,70 | -0,82% | 220,00 |
| 02.06.2025 | 29,18 | 29,38 | 28,69 | 28,94 | -1,50% | 7,00 |
| 30.05.2025 | 29,74 | 29,78 | 29,19 | 29,38 | -0,84% | 426,00 |
| 29.05.2025 | 30,04 | 30,26 | 29,40 | 29,62 | 1,92% | - |
| 28.05.2025 | 28,87 | 29,38 | 28,73 | 29,07 | 0,85% | 1,00 |
| 27.05.2025 | 27,49 | 28,91 | 27,45 | 28,82 | 4,70% | 923,00 |
| 26.05.2025 | 27,37 | 27,67 | 27,33 | 27,53 | 0,97% | 4,00 |
| 23.05.2025 | 27,54 | 27,73 | 26,77 | 27,26 | -1,34% | 9,00 |
| 22.05.2025 | 28,00 | 28,21 | 26,84 | 27,63 | -1,62% | 136,00 |
| 21.05.2025 | 28,57 | 28,70 | 27,72 | 28,09 | -2,44% | 185,00 |
| 20.05.2025 | 28,85 | 29,22 | 28,66 | 28,79 | -0,67% | 5,00 |
| 19.05.2025 | 28,62 | 29,22 | 28,27 | 28,99 | -1,13% | 488,00 |
| 16.05.2025 | 28,38 | 29,44 | 28,35 | 29,32 | 2,97% | 7,00 |
| 15.05.2025 | 28,07 | 28,66 | 27,79 | 28,47 | 1,40% | 449,00 |
| 14.05.2025 | 27,87 | 29,04 | 27,76 | 28,08 | 0,39% | 2.001,00 |
| 13.05.2025 | 28,04 | 28,46 | 27,91 | 27,97 | -0,74% | 4,00 |
| 12.05.2025 | 28,21 | 29,48 | 28,03 | 28,18 | 1,80% | 478,00 |
| 09.05.2025 | 27,72 | 27,92 | 27,48 | 27,68 | 0,03% | 316,00 |
| 08.05.2025 | 26,99 | 28,05 | 26,93 | 27,67 | 3,29% | 452,00 |
| 07.05.2025 | 26,65 | 27,04 | 26,19 | 26,79 | 2,12% | 908,00 |
| 06.05.2025 | 26,47 | 26,63 | 26,09 | 26,23 | -1,25% | 239,00 |
| 05.05.2025 | 26,18 | 27,05 | 25,91 | 26,57 | 0,74% | 829,00 |
| 02.05.2025 | 25,24 | 26,60 | 25,14 | 26,37 | 6,60% | 213,00 |
| 30.04.2025 | 23,86 | 24,86 | 23,41 | 24,74 | 3,16% | 169,00 |
| 29.04.2025 | 23,47 | 24,07 | 23,23 | 23,98 | 2,65% | 315,00 |
| 28.04.2025 | 23,11 | 24,12 | 23,07 | 23,36 | 0,09% | 176,00 |
| 25.04.2025 | 23,46 | 23,51 | 22,75 | 23,34 | 0,33% | - |
| 24.04.2025 | 21,97 | 23,43 | 21,31 | 23,26 | 3,17% | 550,00 |
| 23.04.2025 | 22,51 | 23,30 | 22,04 | 22,55 | 4,15% | 4.053,00 |
| 22.04.2025 | 20,83 | 21,65 | 20,82 | 21,65 | -0,46% | 242,00 |
| 17.04.2025 | 22,09 | 22,16 | 21,35 | 21,75 | -0,28% | 439,00 |
| 16.04.2025 | 22,76 | 23,09 | 21,56 | 21,81 | -4,79% | 658,00 |
| 15.04.2025 | 22,46 | 23,52 | 22,41 | 22,91 | 1,80% | 1.046,00 |
| 14.04.2025 | 23,13 | 23,59 | 22,16 | 22,50 | -2,64% | 1.373,00 |
| 11.04.2025 | 23,07 | 23,17 | 21,98 | 23,11 | 0,49% | 36,00 |
| 10.04.2025 | 25,97 | 26,05 | 22,50 | 23,00 | -12,18% | 578,00 |
| 09.04.2025 | 21,81 | 26,54 | 21,73 | 26,19 | 16,00% | 1.053,00 |
| 08.04.2025 | 24,22 | 24,50 | 22,30 | 22,58 | -5,18% | 1.726,00 |
| 07.04.2025 | 22,84 | 24,61 | 22,20 | 23,81 | 1,05% | 2.915,00 |
| 04.04.2025 | 26,03 | 26,16 | 23,36 | 23,56 | -10,10% | 625,00 |
| 03.04.2025 | 27,65 | 28,17 | 26,20 | 26,21 | -10,80% | - |
| 02.04.2025 | 29,25 | 29,58 | 28,85 | 29,39 | 0,43% | 1.371,00 |