26,820€
-8,73%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 27,65 | 28,17 | 26,72 | 26,82 | -8,75% | 625,00 |
| 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 |
| 14.01.2025 | 31,91 | 32,24 | 31,86 | 32,14 | 0,42% | 63,00 |
| 13.01.2025 | 32,36 | 32,50 | 31,60 | 32,00 | -1,04% | 4,00 |
| 10.01.2025 | 31,92 | 33,12 | 31,67 | 32,34 | 1,45% | 593,00 |
| 09.01.2025 | 31,88 | 31,93 | 31,81 | 31,88 | 0,12% | 316,00 |
| 08.01.2025 | 31,80 | 31,92 | 31,26 | 31,84 | 0,36% | 964,00 |
| 07.01.2025 | 32,52 | 32,99 | 31,42 | 31,72 | -2,49% | 33,00 |
| 06.01.2025 | 32,63 | 33,18 | 32,18 | 32,53 | -0,25% | 250,00 |
| 03.01.2025 | 32,53 | 32,69 | 31,44 | 32,61 | 0,46% | 1.277,00 |
| 02.01.2025 | 32,49 | 32,92 | 32,33 | 32,46 | 0,19% | 35,00 |
| 30.12.2024 | 32,71 | 32,71 | 32,23 | 32,40 | -0,64% | 105,00 |
| 27.12.2024 | 32,64 | 32,80 | 32,44 | 32,61 | 0,28% | 556,00 |
| 23.12.2024 | 31,99 | 32,54 | 31,84 | 32,52 | 2,25% | 73,00 |
| 20.12.2024 | 31,59 | 32,06 | 30,99 | 31,80 | 0,69% | 500,00 |
| 19.12.2024 | 31,31 | 31,82 | 31,20 | 31,58 | 0,68% | 791,00 |
| 18.12.2024 | 31,27 | 32,15 | 31,13 | 31,37 | 0,21% | 150,00 |
| 17.12.2024 | 31,04 | 31,53 | 30,91 | 31,31 | 0,69% | 606,00 |
| 16.12.2024 | 31,43 | 31,77 | 31,06 | 31,09 | -1,16% | 108,00 |
| 13.12.2024 | 31,77 | 31,82 | 31,30 | 31,46 | -1,12% | 141,00 |
| 12.12.2024 | 31,88 | 32,19 | 31,76 | 31,81 | -0,52% | 38,00 |
| 11.12.2024 | 31,78 | 32,44 | 31,73 | 31,98 | 0,68% | 223,00 |
| 10.12.2024 | 32,16 | 32,69 | 31,71 | 31,76 | -1,08% | 87,00 |
| 09.12.2024 | 32,34 | 32,72 | 31,95 | 32,11 | -0,80% | 1.112,00 |
| 06.12.2024 | 32,81 | 33,30 | 32,25 | 32,37 | -1,43% | 1.290,00 |
| 05.12.2024 | 32,47 | 34,12 | 32,35 | 32,84 | 1,35% | 3.164,00 |
| 04.12.2024 | 31,42 | 32,41 | 31,29 | 32,40 | 3,27% | 1.565,00 |
| 03.12.2024 | 31,44 | 31,96 | 31,16 | 31,38 | -0,22% | 266,00 |
| 02.12.2024 | 30,74 | 31,82 | 30,60 | 31,45 | 2,58% | 287,00 |
| 29.11.2024 | 30,66 | 30,91 | 30,49 | 30,66 | -0,22% | 23,00 |
| 28.11.2024 | 30,70 | 30,88 | 30,67 | 30,72 | 0,39% | 100,00 |
| 27.11.2024 | 30,48 | 30,61 | 30,01 | 30,60 | 0,40% | - |
| 26.11.2024 | 30,97 | 30,98 | 30,07 | 30,48 | -1,34% | 1.647,00 |
| 25.11.2024 | 30,67 | 31,14 | 30,62 | 30,90 | 0,79% | 1.274,00 |
| 22.11.2024 | 30,38 | 30,87 | 30,32 | 30,65 | 1,00% | 160,00 |
| 21.11.2024 | 30,06 | 30,71 | 30,02 | 30,35 | 0,82% | 2.298,00 |
| 20.11.2024 | 30,59 | 30,86 | 29,88 | 30,10 | -1,31% | 720,00 |
| 19.11.2024 | 30,54 | 30,75 | 29,85 | 30,50 | -0,10% | 7.925,00 |
| 18.11.2024 | 30,94 | 31,05 | 30,30 | 30,53 | -1,43% | 193,00 |
| 15.11.2024 | 30,60 | 31,03 | 30,16 | 30,98 | 0,59% | 885,00 |
| 14.11.2024 | 30,65 | 31,31 | 30,59 | 30,79 | 0,43% | 25,00 |
| 13.11.2024 | 30,21 | 31,33 | 30,12 | 30,66 | 1,72% | 944,00 |
| 12.11.2024 | 30,74 | 30,90 | 29,74 | 30,14 | -1,52% | 4.707,00 |
| 11.11.2024 | 29,68 | 30,93 | 29,38 | 30,61 | 3,28% | 991,00 |
| 08.11.2024 | 29,01 | 29,72 | 28,86 | 29,64 | 2,45% | - |