38,290€
3,10%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 37,22 | 38,66 | 37,10 | 38,57 | 3,84% | 11,00 |
| 23.10.2026 | 37,30 | 37,57 | 35,90 | 37,14 | -0,63% | 61,00 |
| 22.10.2026 | 35,11 | 37,57 | 34,38 | 37,38 | 5,45% | - |
| 21.10.2026 | 35,41 | 36,49 | 35,14 | 35,45 | 0,21% | 110,00 |
| 20.10.2026 | 34,75 | 36,61 | 34,37 | 35,37 | 1,67% | 748,00 |
| 19.10.2026 | 35,54 | 35,71 | 34,76 | 34,79 | -1,05% | 50,00 |
| 16.10.2026 | 36,52 | 36,67 | 35,15 | 35,16 | -3,53% | 535,00 |
| 15.10.2026 | 35,12 | 36,46 | 35,05 | 36,45 | 3,33% | - |
| 14.10.2026 | 36,31 | 36,48 | 35,09 | 35,27 | -2,57% | - |
| 13.10.2026 | 36,43 | 36,96 | 35,89 | 36,20 | -1,17% | 1.236,00 |
| 12.10.2026 | 37,27 | 37,35 | 36,49 | 36,63 | -1,53% | 330,00 |
| 09.10.2026 | 36,92 | 37,28 | 36,17 | 37,20 | 0,72% | 273,00 |
| 08.10.2026 | 37,22 | 37,23 | 36,40 | 36,94 | -1,11% | 1,00 |
| 07.10.2026 | 37,79 | 37,97 | 37,19 | 37,35 | -0,41% | - |
| 06.10.2026 | 37,37 | 38,33 | 37,17 | 37,51 | 0,82% | - |
| 05.10.2026 | 37,92 | 37,97 | 37,19 | 37,20 | -1,39% | 26,00 |
| 02.10.2026 | 37,30 | 38,14 | 37,07 | 37,73 | 1,18% | 482,00 |
| 01.10.2026 | 37,05 | 37,54 | 36,64 | 37,29 | 1,03% | 1,00 |
| 30.09.2026 | 37,16 | 37,20 | 36,54 | 36,91 | -0,61% | - |
| 29.09.2026 | 37,14 | 37,99 | 36,59 | 37,13 | -0,13% | 270,00 |
| 28.09.2026 | 37,42 | 37,68 | 36,40 | 37,18 | -0,79% | 222,00 |
| 25.09.2026 | 36,58 | 37,50 | 36,13 | 37,48 | 2,39% | - |
| 24.09.2026 | 35,92 | 36,73 | 35,57 | 36,60 | 1,43% | 1,00 |
| 23.09.2026 | 37,03 | 37,20 | 36,01 | 36,09 | -2,05% | 3,00 |
| 22.09.2026 | 36,30 | 37,69 | 36,29 | 36,84 | 1,26% | 831,00 |
| 21.09.2026 | 35,90 | 36,39 | 35,68 | 36,38 | 1,66% | - |
| 18.09.2026 | 35,23 | 35,94 | 35,08 | 35,79 | 1,78% | 276,00 |
| 17.09.2026 | 34,32 | 35,71 | 34,29 | 35,16 | 3,79% | - |
| 16.09.2026 | 34,11 | 34,63 | 33,30 | 33,88 | -0,35% | - |
| 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 |