29,348€
3,47%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 30,96 | 31,18 | 29,00 | 29,26 | -5,90% | 29,00 |
| 31.03.2025 | 30,99 | 31,32 | 30,32 | 31,10 | 0,38% | 386,00 |
| 28.03.2025 | 31,40 | 31,83 | 30,83 | 30,98 | -1,37% | 486,00 |
| 27.03.2025 | 31,98 | 32,05 | 31,40 | 31,41 | -1,85% | - |
| 26.03.2025 | 32,11 | 32,40 | 31,60 | 32,00 | -0,37% | 125,00 |
| 25.03.2025 | 32,17 | 32,56 | 31,82 | 32,12 | -0,38% | 273,00 |
| 24.03.2025 | 32,34 | 32,48 | 31,73 | 32,24 | 0,22% | 2.867,00 |
| 21.03.2025 | 31,43 | 32,25 | 31,11 | 32,17 | 2,05% | 710,00 |
| 20.03.2025 | 31,12 | 31,76 | 30,96 | 31,53 | 2,46% | 1.006,00 |
| 19.03.2025 | 29,67 | 30,98 | 29,61 | 30,77 | 3,97% | - |
| 18.03.2025 | 29,39 | 29,94 | 29,26 | 29,60 | 0,58% | 68,00 |
| 17.03.2025 | 28,95 | 29,74 | 28,90 | 29,43 | 0,87% | 3,00 |
| 14.03.2025 | 28,84 | 29,31 | 28,39 | 29,17 | 1,81% | 690,00 |
| 13.03.2025 | 27,83 | 29,06 | 27,55 | 28,65 | 3,46% | 305,00 |
| 12.03.2025 | 27,99 | 28,17 | 26,91 | 27,70 | -1,01% | 346,00 |
| 11.03.2025 | 24,94 | 29,89 | 24,61 | 27,98 | 13,04% | 4.315,00 |
| 10.03.2025 | 26,79 | 26,93 | 24,75 | 24,75 | -8,04% | 1.249,00 |
| 07.03.2025 | 27,15 | 27,30 | 26,31 | 26,91 | -1,68% | 1.208,00 |
| 06.03.2025 | 27,73 | 27,85 | 27,14 | 27,37 | -1,26% | 140,00 |
| 05.03.2025 | 28,06 | 28,07 | 27,17 | 27,72 | -0,07% | 810,00 |
| 04.03.2025 | 29,25 | 29,25 | 27,68 | 27,74 | -4,96% | 1.325,00 |
| 03.03.2025 | 29,32 | 29,80 | 28,81 | 29,19 | -2,53% | 118,00 |
| 28.02.2025 | 29,48 | 29,96 | 29,22 | 29,95 | 1,82% | 4.563,00 |
| 27.02.2025 | 29,42 | 29,87 | 28,97 | 29,41 | 0,45% | 5,00 |
| 26.02.2025 | 28,89 | 29,45 | 28,71 | 29,28 | 1,67% | 131,00 |
| 25.02.2025 | 28,92 | 29,01 | 28,48 | 28,80 | -0,19% | 577,00 |
| 24.02.2025 | 28,51 | 29,24 | 28,34 | 28,86 | 1,30% | 1.131,00 |
| 21.02.2025 | 29,09 | 29,93 | 28,37 | 28,49 | -2,10% | 2.159,00 |
| 20.02.2025 | 28,84 | 29,17 | 28,67 | 29,10 | 0,59% | 417,00 |
| 19.02.2025 | 28,81 | 29,20 | 28,52 | 28,93 | 0,71% | 251,00 |
| 18.02.2025 | 29,18 | 29,71 | 28,51 | 28,72 | -0,85% | 2.940,00 |
| 17.02.2025 | 28,89 | 29,11 | 28,79 | 28,97 | 0,58% | 382,00 |
| 14.02.2025 | 28,65 | 28,91 | 28,39 | 28,80 | 0,79% | 287,00 |
| 13.02.2025 | 28,73 | 28,88 | 28,08 | 28,58 | -0,57% | 1.924,00 |
| 12.02.2025 | 28,87 | 28,90 | 28,35 | 28,74 | 0,14% | 623,00 |
| 11.02.2025 | 29,20 | 29,44 | 28,58 | 28,70 | -1,80% | 257,00 |
| 10.02.2025 | 30,11 | 30,22 | 29,17 | 29,23 | -2,52% | - |
| 07.02.2025 | 29,97 | 30,14 | 29,70 | 29,98 | 0,30% | 5,00 |
| 06.02.2025 | 29,79 | 30,17 | 29,61 | 29,89 | 0,66% | 1.812,00 |
| 05.02.2025 | 29,47 | 30,09 | 29,29 | 29,70 | 0,28% | 737,00 |
| 04.02.2025 | 29,57 | 29,74 | 29,07 | 29,62 | 0,09% | 686,00 |
| 03.02.2025 | 29,45 | 29,99 | 29,09 | 29,59 | 0,03% | 496,00 |
| 31.01.2025 | 30,27 | 30,42 | 29,39 | 29,58 | -1,47% | 232,00 |
| 30.01.2025 | 30,66 | 31,71 | 29,28 | 30,02 | -1,61% | 46,00 |
| 29.01.2025 | 30,49 | 30,92 | 30,20 | 30,51 | -0,16% | 629,00 |
| 28.01.2025 | 31,11 | 31,28 | 30,40 | 30,56 | -1,92% | - |
| 27.01.2025 | 30,51 | 31,36 | 30,20 | 31,15 | 1,76% | 190,00 |
| 24.01.2025 | 30,46 | 30,65 | 30,18 | 30,61 | -0,71% | 62,00 |
| 23.01.2025 | 30,65 | 30,96 | 30,15 | 30,83 | 0,68% | 1.179,00 |
| 22.01.2025 | 32,07 | 32,36 | 30,56 | 30,62 | -4,03% | 311,00 |
| 21.01.2025 | 30,93 | 31,95 | 30,89 | 31,91 | 3,49% | 1.765,00 |
| 20.01.2025 | 31,21 | 31,21 | 30,80 | 30,84 | -1,50% | 4,00 |
| 17.01.2025 | 31,26 | 31,41 | 30,54 | 31,31 | 0,29% | 323,00 |
| 16.01.2025 | 31,15 | 31,42 | 30,33 | 31,22 | -2,12% | 465,00 |
| 15.01.2025 | 32,20 | 32,61 | 31,75 | 31,89 | -0,75% | 31,00 |