28,483€
-2,11%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 29,18 | 29,43 | 28,71 | 28,93 | -0,99% | 328,00 |
| 06.11.2024 | 28,92 | 30,10 | 28,78 | 29,22 | 4,18% | 2.335,00 |
| 05.11.2024 | 27,59 | 28,04 | 27,42 | 28,04 | 1,93% | 684,00 |
| 04.11.2024 | 28,25 | 28,27 | 27,50 | 27,51 | -2,89% | 2,00 |
| 01.11.2024 | 28,25 | 28,54 | 28,16 | 28,33 | 0,85% | 11,00 |
| 31.10.2024 | 28,86 | 29,17 | 28,06 | 28,09 | -2,95% | 320,00 |
| 30.10.2024 | 28,64 | 29,39 | 28,55 | 28,95 | 0,93% | 359,00 |
| 29.10.2024 | 28,02 | 28,83 | 27,60 | 28,68 | 2,52% | 950,00 |
| 28.10.2024 | 27,36 | 28,14 | 27,23 | 27,98 | 2,63% | 710,00 |
| 25.10.2024 | 26,83 | 27,36 | 26,83 | 27,26 | 1,69% | 1.147,00 |
| 24.10.2024 | 28,54 | 30,31 | 26,42 | 26,81 | -5,90% | 801,00 |
| 23.10.2024 | 28,15 | 28,49 | 28,10 | 28,49 | 0,73% | 858,00 |
| 22.10.2024 | 28,11 | 28,46 | 27,79 | 28,28 | 0,61% | 212,00 |
| 21.10.2024 | 28,54 | 28,70 | 27,86 | 28,11 | -1,35% | 525,00 |
| 18.10.2024 | 27,82 | 28,72 | 27,58 | 28,49 | 2,51% | 142,00 |
| 17.10.2024 | 28,48 | 28,60 | 27,70 | 27,79 | -2,48% | 238,00 |
| 16.10.2024 | 27,89 | 28,73 | 27,76 | 28,50 | 1,81% | 234,00 |
| 15.10.2024 | 27,92 | 28,54 | 27,92 | 27,99 | 0,48% | 47,00 |
| 14.10.2024 | 27,96 | 28,52 | 27,46 | 27,86 | -0,70% | 245,00 |
| 11.10.2024 | 27,73 | 28,11 | 27,44 | 28,06 | 1,05% | 150,00 |
| 10.10.2024 | 28,03 | 28,16 | 27,26 | 27,76 | -0,96% | 3.418,00 |
| 09.10.2024 | 27,91 | 28,65 | 27,75 | 28,03 | 0,32% | 1.267,00 |
| 08.10.2024 | 28,24 | 28,77 | 27,78 | 27,94 | -1,18% | 1.376,00 |
| 07.10.2024 | 28,47 | 28,61 | 28,05 | 28,28 | -0,58% | 564,00 |
| 04.10.2024 | 27,99 | 29,35 | 27,65 | 28,44 | 3,43% | 1.213,00 |
| 03.10.2024 | 27,33 | 28,04 | 26,87 | 27,50 | 2,89% | 1.076,00 |
| 02.10.2024 | 26,88 | 26,98 | 26,42 | 26,73 | -1,16% | 1.007,00 |
| 01.10.2024 | 26,58 | 27,29 | 26,22 | 27,04 | 1,50% | 415,00 |
| 30.09.2024 | 26,59 | 26,79 | 26,23 | 26,64 | 0,76% | 27,00 |