34,315€
0,94%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 34,11 | 34,55 | 33,69 | 34,05 | 0,15% | - |
| 15.09.2026 | 34,18 | 34,54 | 33,49 | 34,00 | -1,23% | 8,00 |
| 14.09.2026 | 33,78 | 34,52 | 33,07 | 34,42 | 1,83% | - |
| 11.09.2026 | 33,44 | 34,10 | 33,43 | 33,80 | 2,15% | - |
| 10.09.2026 | 33,33 | 33,58 | 32,82 | 33,09 | -0,59% | 56,00 |
| 09.09.2026 | 33,35 | 33,37 | 32,44 | 33,29 | -0,98% | 5.932,00 |
| 08.09.2026 | 34,08 | 34,11 | 33,27 | 33,62 | -1,41% | - |
| 07.09.2026 | 34,17 | 34,29 | 34,07 | 34,10 | 0,06% | 14,00 |
| 04.09.2026 | 33,42 | 34,20 | 33,28 | 34,08 | 2,54% | - |
| 03.09.2026 | 33,35 | 33,56 | 32,85 | 33,23 | -0,79% | 60,00 |
| 02.09.2026 | 32,53 | 33,69 | 32,50 | 33,50 | 2,87% | 149,00 |
| 01.09.2026 | 33,31 | 33,33 | 32,52 | 32,56 | -2,24% | - |
| 31.08.2026 | 34,13 | 34,19 | 33,21 | 33,31 | -3,35% | 62,00 |
| 28.08.2026 | 34,16 | 34,74 | 34,15 | 34,46 | 0,64% | 56,00 |
| 27.08.2026 | 34,97 | 35,14 | 34,23 | 34,24 | -2,44% | - |
| 26.08.2026 | 35,00 | 35,78 | 34,93 | 35,10 | 0,88% | 785,00 |
| 25.08.2026 | 34,97 | 35,85 | 34,64 | 34,79 | -0,34% | 1.002,00 |
| 24.08.2026 | 34,52 | 35,19 | 34,48 | 34,91 | 0,90% | 1.078,00 |
| 21.08.2026 | 34,22 | 34,93 | 34,13 | 34,60 | 1,14% | 1.058,00 |
| 20.08.2026 | 35,63 | 35,67 | 34,16 | 34,21 | -3,70% | 485,00 |
| 19.08.2026 | 36,60 | 37,26 | 35,52 | 35,53 | -3,15% | 435,00 |
| 18.08.2026 | 37,28 | 37,43 | 36,65 | 36,68 | -1,96% | 1,00 |
| 17.08.2026 | 38,36 | 38,46 | 37,41 | 37,42 | -2,21% | 70,00 |
| 14.08.2026 | 39,04 | 39,09 | 38,24 | 38,26 | -1,88% | - |
| 13.08.2026 | 39,08 | 39,71 | 38,90 | 39,00 | -0,50% | - |
| 12.08.2026 | 39,50 | 39,77 | 38,61 | 39,19 | -0,51% | 102,00 |
| 11.08.2026 | 38,93 | 39,76 | 38,87 | 39,39 | 1,27% | - |
| 10.08.2026 | 40,80 | 40,96 | 38,87 | 38,90 | -4,55% | 148,00 |
| 07.08.2026 | 40,76 | 41,01 | 40,05 | 40,75 | 0,10% | 106,00 |
| 06.08.2026 | 42,33 | 42,50 | 40,70 | 40,71 | -3,95% | 20,00 |
| 05.08.2026 | 42,39 | 43,05 | 42,08 | 42,39 | 0,39% | 9,00 |
| 04.08.2026 | 40,75 | 42,64 | 40,75 | 42,22 | 3,43% | 97,00 |
| 03.08.2026 | 39,42 | 41,10 | 39,37 | 40,82 | 4,60% | 288,00 |
| 31.07.2026 | 39,83 | 39,95 | 38,94 | 39,03 | -1,28% | - |
| 30.07.2026 | 38,85 | 39,60 | 38,50 | 39,53 | 1,68% | - |
| 29.07.2026 | 40,41 | 40,59 | 38,79 | 38,88 | -4,58% | 103,00 |
| 28.07.2026 | 39,78 | 41,02 | 39,20 | 40,74 | 2,30% | - |
| 27.07.2026 | 40,09 | 41,14 | 39,43 | 39,83 | 0,37% | 112,00 |
| 24.07.2026 | 38,91 | 40,83 | 38,88 | 39,68 | 1,34% | 268,00 |
| 23.07.2026 | 40,76 | 41,50 | 39,09 | 39,16 | -6,16% | 1.258,00 |
| 22.07.2026 | 42,61 | 42,63 | 41,40 | 41,73 | -2,21% | - |
| 21.07.2026 | 42,62 | 42,90 | 42,02 | 42,67 | 0,82% | 739,00 |
| 20.07.2026 | 42,02 | 42,68 | 42,00 | 42,33 | 0,81% | 2,00 |
| 17.07.2026 | 42,84 | 42,93 | 41,69 | 41,99 | -3,01% | 1,00 |
| 16.07.2026 | 42,95 | 43,80 | 42,44 | 43,29 | 1,30% | 54,00 |
| 15.07.2026 | 41,69 | 43,12 | 41,60 | 42,74 | 3,04% | 4,00 |
| 14.07.2026 | 42,10 | 42,13 | 41,29 | 41,48 | -1,25% | 120,00 |
| 13.07.2026 | 41,00 | 42,83 | 41,00 | 42,00 | -1,28% | 1.160,00 |
| 10.07.2026 | 42,95 | 43,67 | 42,16 | 42,55 | -1,20% | 46,00 |
| 09.07.2026 | 42,43 | 43,71 | 42,28 | 43,06 | 1,19% | - |
| 08.07.2026 | 43,24 | 43,35 | 41,39 | 42,56 | -1,65% | 2.059,00 |
| 07.07.2026 | 44,33 | 44,57 | 42,99 | 43,27 | -2,50% | 115,00 |
| 06.07.2026 | 44,11 | 45,07 | 43,77 | 44,38 | 0,67% | 112,00 |
| 03.07.2026 | 44,07 | 44,10 | 43,82 | 44,09 | 0,73% | 146,00 |
| 02.07.2026 | 44,35 | 45,16 | 43,39 | 43,77 | -1,68% | - |
| 01.07.2026 | 44,97 | 45,77 | 44,36 | 44,52 | -1,41% | 353,00 |
| 30.06.2026 | 45,40 | 45,43 | 44,49 | 45,15 | 0,58% | 283,00 |
| 29.06.2026 | 45,75 | 45,75 | 44,62 | 44,89 | -0,76% | 302,00 |
| 26.06.2026 | 45,46 | 46,51 | 45,19 | 45,24 | -0,68% | 35,00 |
| 25.06.2026 | 45,08 | 46,68 | 44,50 | 45,55 | 0,80% | 47,00 |
| 24.06.2026 | 43,56 | 45,19 | 43,46 | 45,19 | 4,15% | 326,00 |
| 23.06.2026 | 42,13 | 44,10 | 41,83 | 43,39 | 2,00% | 52,00 |
| 22.06.2026 | 41,77 | 43,39 | 41,32 | 42,54 | 1,73% | 797,00 |
| 19.06.2026 | 41,79 | 41,90 | 41,61 | 41,81 | -0,13% | 16,00 |
| 18.06.2026 | 40,86 | 42,40 | 40,70 | 41,87 | 2,15% | 114,00 |
| 17.06.2026 | 40,97 | 41,83 | 40,78 | 40,99 | 0,09% | 30,00 |
| 16.06.2026 | 39,59 | 41,79 | 39,33 | 40,95 | 2,59% | 263,00 |
| 15.06.2026 | 40,53 | 41,01 | 39,49 | 39,92 | 1,88% | 419,00 |
| 12.06.2026 | 38,07 | 39,49 | 37,94 | 39,18 | 5,41% | 1.477,00 |
| 11.06.2026 | 35,59 | 37,53 | 35,53 | 37,17 | 4,00% | 1.255,00 |
| 10.06.2026 | 37,27 | 37,29 | 35,51 | 35,74 | -3,87% | 41,00 |
| 09.06.2026 | 35,64 | 37,42 | 35,59 | 37,18 | 4,20% | 853,00 |
| 08.06.2026 | 35,52 | 36,31 | 34,62 | 35,68 | -0,49% | 4.826,00 |
| 05.06.2026 | 35,38 | 36,20 | 35,30 | 35,86 | 0,73% | 181,00 |
| 04.06.2026 | 35,07 | 36,35 | 35,06 | 35,60 | 0,28% | 25,00 |
| 03.06.2026 | 36,42 | 36,44 | 35,39 | 35,50 | -2,43% | 37,00 |
| 02.06.2026 | 36,65 | 36,87 | 36,10 | 36,38 | -1,01% | 63,00 |
| 01.06.2026 | 36,96 | 36,97 | 35,74 | 36,75 | -0,58% | 118,00 |
| 29.05.2026 | 37,23 | 37,75 | 36,97 | 36,97 | -0,08% | 20,00 |
| 28.05.2026 | 37,60 | 37,67 | 36,46 | 37,00 | -0,60% | 719,00 |
| 27.05.2026 | 36,26 | 38,15 | 36,26 | 37,22 | 2,35% | 674,00 |
| 26.05.2026 | 36,05 | 36,81 | 35,52 | 36,37 | 0,44% | 1.588,00 |
| 25.05.2026 | 35,72 | 36,23 | 35,65 | 36,21 | 2,36% | 796,00 |
| 22.05.2026 | 35,05 | 35,80 | 34,67 | 35,37 | 1,68% | 512,00 |
| 21.05.2026 | 33,95 | 35,20 | 33,53 | 34,79 | 1,71% | 58,00 |
| 20.05.2026 | 32,26 | 34,46 | 32,26 | 34,20 | 6,24% | 350,00 |
| 19.05.2026 | 32,93 | 33,16 | 32,08 | 32,19 | -1,95% | 145,00 |
| 18.05.2026 | 32,90 | 34,05 | 32,75 | 32,83 | -0,77% | 2,00 |
| 15.05.2026 | 33,56 | 33,64 | 32,85 | 33,09 | -1,75% | - |
| 14.05.2026 | 33,73 | 34,39 | 33,51 | 33,68 | -0,34% | 127,00 |
| 13.05.2026 | 33,70 | 33,91 | 33,23 | 33,79 | 0,96% | 10,00 |
| 12.05.2026 | 33,99 | 34,02 | 33,13 | 33,47 | -1,66% | 1,00 |
| 11.05.2026 | 34,83 | 34,91 | 33,89 | 34,04 | -2,35% | 587,00 |
| 08.05.2026 | 35,01 | 35,82 | 34,80 | 34,86 | -1,06% | - |
| 07.05.2026 | 35,02 | 35,88 | 34,56 | 35,23 | -0,25% | 1.587,00 |
| 06.05.2026 | 34,13 | 36,30 | 33,96 | 35,32 | 4,04% | 872,00 |
| 05.05.2026 | 33,10 | 34,07 | 33,09 | 33,95 | 3,46% | 558,00 |
| 04.05.2026 | 33,08 | 33,73 | 32,46 | 32,82 | 1,30% | 573,00 |
| 30.04.2026 | 31,78 | 32,86 | 31,71 | 32,40 | 1,62% | 657,00 |
| 29.04.2026 | 32,65 | 32,81 | 31,60 | 31,88 | -1,86% | 344,00 |