31,683€
-3,90%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 32,56 | 32,59 | 31,04 | 31,60 | -4,14% | 2.217,00 |
| 01.04.2026 | 32,63 | 33,47 | 32,17 | 32,97 | 1,38% | 375,00 |
| 31.03.2026 | 32,60 | 32,75 | 31,36 | 32,52 | 2,54% | 1.752,00 |
| 30.03.2026 | 32,53 | 32,88 | 31,55 | 31,71 | -2,27% | 10,00 |
| 27.03.2026 | 34,88 | 34,88 | 32,23 | 32,45 | -4,92% | 518,00 |
| 26.03.2026 | 34,65 | 34,84 | 33,83 | 34,13 | -2,48% | 502,00 |
| 25.03.2026 | 34,99 | 35,97 | 34,43 | 34,99 | 2,12% | 801,00 |
| 24.03.2026 | 34,94 | 35,38 | 33,91 | 34,27 | -1,52% | 1.540,00 |
| 23.03.2026 | 34,20 | 35,82 | 33,51 | 34,80 | 2,69% | 898,00 |
| 20.03.2026 | 35,28 | 35,55 | 33,62 | 33,88 | -4,64% | 10,00 |
| 19.03.2026 | 34,96 | 35,60 | 34,10 | 35,53 | 1,62% | 533,00 |
| 18.03.2026 | 35,82 | 36,30 | 34,88 | 34,97 | -1,60% | 376,00 |
| 17.03.2026 | 34,88 | 36,27 | 34,66 | 35,54 | 2,31% | 957,00 |
| 16.03.2026 | 34,20 | 34,95 | 33,42 | 34,74 | 2,80% | 459,00 |
| 13.03.2026 | 33,65 | 34,64 | 33,23 | 33,79 | 0,51% | 188,00 |
| 12.03.2026 | 35,34 | 35,62 | 33,47 | 33,62 | -6,84% | 326,00 |
| 11.03.2026 | 36,75 | 37,59 | 35,78 | 36,09 | -2,65% | 737,00 |
| 10.03.2026 | 37,04 | 38,25 | 36,21 | 37,07 | 1,20% | 1.614,00 |
| 09.03.2026 | 34,72 | 36,69 | 33,57 | 36,63 | 2,79% | 544,00 |
| 06.03.2026 | 38,00 | 38,17 | 34,91 | 35,64 | -7,06% | 1.125,00 |
| 05.03.2026 | 40,58 | 40,58 | 38,05 | 38,34 | -5,30% | 644,00 |
| 04.03.2026 | 40,89 | 41,55 | 40,25 | 40,49 | -1,65% | 947,00 |
| 03.03.2026 | 40,93 | 41,56 | 39,77 | 41,17 | -0,04% | 434,00 |
| 02.03.2026 | 40,35 | 41,81 | 39,78 | 41,18 | -0,77% | 3.618,00 |
| 27.02.2026 | 42,99 | 44,39 | 41,22 | 41,50 | -3,81% | 1.543,00 |
| 26.02.2026 | 42,16 | 43,58 | 42,16 | 43,14 | 2,07% | 756,00 |
| 25.02.2026 | 42,75 | 43,15 | 41,93 | 42,27 | -1,33% | 239,00 |
| 24.02.2026 | 43,32 | 43,66 | 42,62 | 42,84 | -0,56% | 321,00 |
| 23.02.2026 | 43,75 | 44,37 | 42,61 | 43,08 | -2,65% | 331,00 |
| 20.02.2026 | 44,45 | 44,53 | 43,60 | 44,25 | -0,12% | 20,00 |
| 19.02.2026 | 46,48 | 46,53 | 44,19 | 44,31 | -4,62% | 668,00 |
| 18.02.2026 | 45,92 | 46,58 | 44,87 | 46,45 | 1,17% | 311,00 |
| 17.02.2026 | 43,75 | 46,53 | 43,52 | 45,92 | 6,43% | 965,00 |
| 16.02.2026 | 43,16 | 43,36 | 42,86 | 43,14 | 0,07% | 125,00 |
| 13.02.2026 | 42,79 | 43,60 | 42,20 | 43,11 | 0,26% | 1.233,00 |
| 12.02.2026 | 43,65 | 44,37 | 41,97 | 43,00 | -0,52% | 151,00 |
| 11.02.2026 | 45,48 | 46,07 | 43,23 | 43,23 | -5,20% | 1.306,00 |
| 10.02.2026 | 44,76 | 45,83 | 44,30 | 45,60 | 1,46% | 50,00 |
| 09.02.2026 | 45,92 | 45,95 | 44,50 | 44,94 | -2,76% | 1.440,00 |
| 06.02.2026 | 44,19 | 46,31 | 44,04 | 46,22 | 4,12% | 1.457,00 |
| 05.02.2026 | 44,74 | 44,86 | 43,98 | 44,39 | -0,58% | 1.121,00 |
| 04.02.2026 | 43,32 | 44,66 | 43,12 | 44,65 | 3,12% | 471,00 |
| 03.02.2026 | 42,18 | 43,32 | 41,91 | 43,30 | 2,91% | 1.551,00 |
| 02.02.2026 | 39,58 | 42,28 | 39,55 | 42,08 | 5,17% | 3.262,00 |
| 30.01.2026 | 40,50 | 41,71 | 39,85 | 40,01 | -1,68% | 1.240,00 |
| 29.01.2026 | 36,07 | 41,05 | 35,89 | 40,69 | 18,05% | 5.626,00 |
| 28.01.2026 | 34,65 | 35,03 | 34,13 | 34,47 | 0,20% | 31,00 |
| 27.01.2026 | 35,49 | 35,53 | 34,37 | 34,40 | -2,62% | 1.626,00 |
| 26.01.2026 | 35,22 | 35,71 | 34,97 | 35,33 | -0,98% | 14,00 |
| 23.01.2026 | 36,11 | 36,27 | 35,55 | 35,68 | -1,31% | 1,00 |
| 22.01.2026 | 36,73 | 37,47 | 35,97 | 36,15 | -1,55% | 150,00 |
| 21.01.2026 | 36,41 | 37,13 | 36,05 | 36,72 | 2,21% | 320,00 |
| 20.01.2026 | 36,51 | 36,79 | 35,66 | 35,92 | -2,15% | 151,00 |
| 19.01.2026 | 36,74 | 36,81 | 36,58 | 36,71 | -1,24% | - |
| 16.01.2026 | 37,22 | 37,28 | 36,74 | 37,17 | 0,24% | - |
| 15.01.2026 | 36,49 | 37,35 | 36,31 | 37,08 | 2,17% | 549,00 |
| 14.01.2026 | 37,03 | 37,50 | 35,85 | 36,29 | -2,10% | 1.426,00 |
| 13.01.2026 | 37,58 | 38,15 | 36,74 | 37,07 | -0,96% | 1.180,00 |
| 12.01.2026 | 37,92 | 37,92 | 36,98 | 37,43 | -2,19% | 836,00 |
| 09.01.2026 | 36,86 | 38,60 | 36,76 | 38,27 | 4,27% | 819,00 |
| 08.01.2026 | 36,23 | 37,12 | 36,21 | 36,70 | 0,45% | 373,00 |
| 07.01.2026 | 36,20 | 36,91 | 36,20 | 36,54 | 0,37% | - |
| 06.01.2026 | 36,14 | 36,94 | 36,00 | 36,40 | 0,53% | 10,00 |
| 05.01.2026 | 35,37 | 36,50 | 35,22 | 36,21 | 2,16% | 258,00 |
| 02.01.2026 | 35,20 | 35,67 | 34,85 | 35,44 | 1,25% | 2,00 |
| 29.12.2025 | 34,90 | 35,37 | 34,65 | 35,01 | -1,01% | 1.750,00 |
| 23.12.2025 | 35,88 | 36,19 | 35,13 | 35,36 | -1,48% | 329,00 |
| 22.12.2025 | 35,32 | 36,01 | 35,20 | 35,90 | 2,14% | 1.554,00 |
| 19.12.2025 | 34,76 | 35,27 | 34,69 | 35,14 | 0,75% | 1.668,00 |
| 18.12.2025 | 35,00 | 35,62 | 34,80 | 34,88 | -0,46% | - |
| 17.12.2025 | 36,04 | 36,45 | 35,04 | 35,04 | -2,70% | - |
| 16.12.2025 | 35,15 | 36,91 | 34,98 | 36,02 | 1,39% | 1.101,00 |
| 15.12.2025 | 35,39 | 35,70 | 34,80 | 35,52 | 1,20% | 2.276,00 |
| 12.12.2025 | 34,76 | 35,94 | 34,74 | 35,10 | 1,51% | - |
| 11.12.2025 | 33,73 | 34,90 | 33,50 | 34,58 | 1,75% | 1.552,00 |
| 10.12.2025 | 32,80 | 34,09 | 32,55 | 33,99 | 3,12% | 181,00 |
| 09.12.2025 | 32,62 | 33,29 | 32,36 | 32,96 | 1,10% | 2.061,00 |
| 08.12.2025 | 32,56 | 32,95 | 32,12 | 32,60 | -0,16% | 81,00 |
| 05.12.2025 | 30,78 | 32,77 | 30,07 | 32,65 | 6,58% | 2.682,00 |
| 04.12.2025 | 30,63 | 31,13 | 30,13 | 30,64 | 0,11% | 940,00 |
| 03.12.2025 | 30,62 | 30,64 | 30,20 | 30,60 | -0,23% | 590,00 |
| 02.12.2025 | 29,93 | 30,74 | 29,71 | 30,67 | 3,04% | - |
| 01.12.2025 | 29,85 | 30,18 | 29,50 | 29,77 | -1,03% | - |
| 28.11.2025 | 30,30 | 30,50 | 30,07 | 30,08 | -0,55% | 1,00 |
| 27.11.2025 | 30,24 | 30,30 | 30,09 | 30,25 | -0,44% | 16,00 |
| 26.11.2025 | 29,78 | 30,52 | 29,46 | 30,38 | 2,00% | 1.344,00 |
| 25.11.2025 | 28,86 | 30,04 | 28,75 | 29,78 | 3,02% | 153,00 |
| 24.11.2025 | 28,58 | 29,01 | 28,36 | 28,91 | 1,43% | 36,00 |
| 21.11.2025 | 27,07 | 28,89 | 26,96 | 28,50 | 4,61% | 245,00 |
| 20.11.2025 | 28,06 | 28,25 | 27,17 | 27,25 | -1,71% | - |
| 19.11.2025 | 27,57 | 28,49 | 27,54 | 27,72 | 0,18% | 6,00 |
| 18.11.2025 | 27,20 | 27,85 | 27,16 | 27,67 | 0,70% | 30,00 |
| 17.11.2025 | 28,35 | 28,45 | 27,25 | 27,48 | -2,96% | 590,00 |
| 14.11.2025 | 28,41 | 28,48 | 27,90 | 28,32 | -0,50% | 1,00 |
| 13.11.2025 | 28,69 | 29,05 | 28,26 | 28,46 | -1,08% | 371,00 |
| 12.11.2025 | 27,70 | 28,89 | 27,57 | 28,77 | 4,68% | 835,00 |
| 11.11.2025 | 28,25 | 28,25 | 27,43 | 27,49 | -3,30% | 181,00 |
| 10.11.2025 | 28,20 | 29,02 | 28,02 | 28,42 | 1,68% | - |
| 07.11.2025 | 27,28 | 27,99 | 26,66 | 27,95 | 2,48% | 4,00 |
| 06.11.2025 | 27,29 | 27,71 | 26,94 | 27,28 | -0,41% | - |