30,970€
0,58%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 26,84 | 27,42 | 26,37 | 26,44 | -1,23% | 20.526,00 |
| 26.09.2024 | 25,64 | 28,36 | 25,59 | 26,77 | 4,89% | 2.715,00 |
| 25.09.2024 | 26,51 | 27,03 | 25,48 | 25,52 | -3,91% | 437,00 |
| 24.09.2024 | 26,66 | 27,35 | 26,52 | 26,56 | -0,36% | 480,00 |
| 23.09.2024 | 26,06 | 26,80 | 25,92 | 26,66 | 2,48% | 56,00 |
| 20.09.2024 | 25,91 | 26,37 | 25,77 | 26,01 | 0,35% | - |
| 19.09.2024 | 26,23 | 26,53 | 25,84 | 25,92 | -0,38% | 50,00 |
| 18.09.2024 | 25,61 | 26,08 | 25,49 | 26,02 | 1,75% | - |
| 17.09.2024 | 25,63 | 26,07 | 25,36 | 25,57 | -0,33% | - |
| 16.09.2024 | 25,97 | 25,97 | 25,50 | 25,66 | -0,95% | 11,00 |
| 13.09.2024 | 26,03 | 26,45 | 25,84 | 25,90 | -0,63% | 89,00 |
| 12.09.2024 | 26,21 | 26,68 | 25,67 | 26,07 | -0,36% | 466,00 |
| 11.09.2024 | 26,34 | 26,90 | 25,59 | 26,16 | -1,27% | 308,00 |
| 10.09.2024 | 26,88 | 27,13 | 25,65 | 26,50 | -1,52% | 1.414,00 |
| 09.09.2024 | 26,81 | 27,31 | 26,61 | 26,91 | 0,34% | 352,00 |
| 06.09.2024 | 26,77 | 27,44 | 26,59 | 26,82 | -0,03% | - |
| 05.09.2024 | 26,62 | 27,53 | 26,49 | 26,83 | 0,62% | 55,00 |
| 04.09.2024 | 26,59 | 26,97 | 26,13 | 26,66 | -0,58% | 709,00 |
| 03.09.2024 | 26,14 | 27,07 | 26,11 | 26,82 | 2,61% | 2.443,00 |
| 02.09.2024 | 26,17 | 26,25 | 26,06 | 26,13 | 0,00% | 2,00 |
| 30.08.2024 | 25,97 | 26,59 | 25,84 | 26,13 | 0,72% | 80,00 |
| 29.08.2024 | 25,81 | 26,21 | 25,40 | 25,95 | 0,77% | 1.875,00 |
| 28.08.2024 | 26,12 | 26,35 | 25,44 | 25,75 | -1,03% | - |
| 27.08.2024 | 25,25 | 26,24 | 25,09 | 26,02 | 2,92% | 5,00 |
| 26.08.2024 | 25,19 | 25,41 | 25,06 | 25,28 | 0,04% | - |
| 23.08.2024 | 24,27 | 25,34 | 24,27 | 25,27 | 4,35% | 557,00 |
| 22.08.2024 | 23,84 | 24,46 | 23,81 | 24,22 | 1,70% | - |
| 21.08.2024 | 23,86 | 24,06 | 23,74 | 23,81 | -0,06% | 27,00 |
| 20.08.2024 | 24,09 | 24,26 | 23,80 | 23,83 | -1,16% | 100,00 |
| 19.08.2024 | 23,95 | 24,25 | 23,75 | 24,11 | 0,98% | 1.355,00 |
| 16.08.2024 | 24,25 | 24,25 | 23,76 | 23,87 | -1,16% | - |
| 15.08.2024 | 23,09 | 24,17 | 23,00 | 24,15 | 4,94% | 230,00 |
| 14.08.2024 | 23,35 | 23,50 | 22,79 | 23,01 | -0,48% | 220,00 |
| 13.08.2024 | 23,25 | 23,50 | 23,04 | 23,12 | -0,47% | - |
| 12.08.2024 | 23,20 | 23,67 | 23,04 | 23,23 | -0,03% | 65,00 |
| 09.08.2024 | 23,12 | 23,27 | 22,90 | 23,24 | 0,61% | 200,00 |
| 08.08.2024 | 22,18 | 23,17 | 22,08 | 23,10 | 3,81% | 1,00 |
| 07.08.2024 | 22,44 | 22,92 | 22,09 | 22,25 | -0,06% | 434,00 |
| 06.08.2024 | 22,38 | 22,62 | 21,86 | 22,27 | 3,05% | 270,00 |
| 05.08.2024 | 22,69 | 22,75 | 21,33 | 21,61 | -5,93% | 3.867,00 |
| 02.08.2024 | 24,26 | 24,67 | 22,81 | 22,97 | -5,90% | 361,00 |
| 01.08.2024 | 25,03 | 25,23 | 24,12 | 24,41 | -1,84% | 11,00 |
| 31.07.2024 | 24,95 | 25,67 | 24,66 | 24,87 | -0,79% | - |
| 30.07.2024 | 24,28 | 25,32 | 24,21 | 25,06 | 3,07% | 1.196,00 |
| 29.07.2024 | 25,17 | 25,33 | 24,16 | 24,32 | -3,14% | 60,00 |
| 26.07.2024 | 25,95 | 26,17 | 24,89 | 25,10 | -3,09% | - |
| 25.07.2024 | 24,60 | 26,29 | 22,99 | 25,90 | 5,41% | 401,00 |
| 24.07.2024 | 24,99 | 25,09 | 24,43 | 24,57 | -1,60% | 290,00 |
| 23.07.2024 | 25,31 | 25,62 | 24,75 | 24,97 | -1,65% | 219,00 |
| 22.07.2024 | 24,88 | 25,46 | 24,64 | 25,39 | 1,58% | 1.096,00 |
| 19.07.2024 | 25,28 | 25,36 | 24,55 | 25,00 | -0,64% | 542,00 |
| 18.07.2024 | 25,65 | 26,17 | 25,08 | 25,16 | -3,00% | - |
| 17.07.2024 | 26,04 | 26,25 | 25,72 | 25,94 | -1,37% | 462,00 |
| 16.07.2024 | 25,43 | 26,45 | 25,38 | 26,30 | 3,35% | 180,00 |
| 15.07.2024 | 25,33 | 25,58 | 24,94 | 25,44 | 0,89% | 181,00 |
| 12.07.2024 | 24,91 | 25,47 | 24,71 | 25,22 | 1,54% | 1.462,00 |
| 11.07.2024 | 25,44 | 25,59 | 24,28 | 24,84 | -2,71% | 2.796,00 |
| 10.07.2024 | 25,39 | 25,71 | 25,30 | 25,53 | 0,51% | 120,00 |
| 09.07.2024 | 25,30 | 25,62 | 25,10 | 25,40 | 0,49% | 208,00 |
| 08.07.2024 | 24,92 | 25,33 | 24,80 | 25,27 | 1,38% | 1.639,00 |
| 05.07.2024 | 26,43 | 26,51 | 24,92 | 24,93 | -5,72% | 124,00 |
| 04.07.2024 | 26,48 | 26,54 | 26,43 | 26,44 | -0,20% | - |
| 03.07.2024 | 26,31 | 26,67 | 26,14 | 26,49 | 0,87% | 768,00 |
| 02.07.2024 | 26,19 | 26,44 | 25,85 | 26,27 | 0,50% | 3.365,00 |
| 01.07.2024 | 26,62 | 26,84 | 25,85 | 26,14 | -2,12% | 101,00 |