40,760€
0,05%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2026 | 32,61 | 32,93 | 32,18 | 32,49 | -0,73% | 506,00 |
| 27.04.2026 | 33,54 | 33,88 | 32,57 | 32,73 | -2,81% | - |
| 24.04.2026 | 32,38 | 33,75 | 32,26 | 33,67 | 4,79% | 170,00 |
| 23.04.2026 | 33,04 | 33,48 | 31,57 | 32,13 | -4,09% | 193,00 |
| 22.04.2026 | 35,24 | 35,45 | 33,37 | 33,50 | -4,03% | - |
| 21.04.2026 | 36,30 | 36,30 | 34,59 | 34,91 | -1,38% | 141,00 |
| 20.04.2026 | 35,50 | 35,99 | 35,30 | 35,40 | -2,14% | 255,00 |
| 17.04.2026 | 34,69 | 37,96 | 34,51 | 36,17 | 3,94% | 1.634,00 |
| 16.04.2026 | 35,41 | 35,97 | 34,51 | 34,80 | -2,30% | 522,00 |
| 15.04.2026 | 35,13 | 35,93 | 34,70 | 35,62 | 1,34% | 43,00 |
| 14.04.2026 | 33,66 | 35,63 | 33,62 | 35,15 | 5,43% | 49,00 |
| 13.04.2026 | 33,35 | 33,48 | 32,66 | 33,34 | -0,94% | 555,00 |
| 10.04.2026 | 34,41 | 34,65 | 33,51 | 33,66 | -2,05% | 519,00 |
| 09.04.2026 | 34,43 | 34,75 | 33,66 | 34,36 | -0,61% | 226,00 |
| 08.04.2026 | 36,00 | 37,07 | 34,37 | 34,57 | 6,16% | 3.498,00 |
| 07.04.2026 | 33,02 | 33,03 | 32,04 | 32,57 | -0,17% | 190,00 |
| 02.04.2026 | 32,56 | 32,74 | 31,04 | 32,62 | -1,05% | 2.217,00 |
| 01.04.2026 | 32,63 | 33,47 | 32,17 | 32,97 | 1,38% | 375,00 |
| 31.03.2026 | 32,60 | 32,75 | 31,36 | 32,52 | 2,54% | 1.752,00 |
| 30.03.2026 | 32,53 | 32,88 | 31,55 | 31,71 | -2,27% | 10,00 |
| 27.03.2026 | 34,88 | 34,88 | 32,23 | 32,45 | -4,92% | 518,00 |
| 26.03.2026 | 34,65 | 34,84 | 33,83 | 34,13 | -2,48% | 502,00 |
| 25.03.2026 | 34,99 | 35,97 | 34,43 | 34,99 | 2,12% | 801,00 |
| 24.03.2026 | 34,94 | 35,38 | 33,91 | 34,27 | -1,52% | 1.540,00 |
| 23.03.2026 | 34,20 | 35,82 | 33,51 | 34,80 | 2,69% | 898,00 |
| 20.03.2026 | 35,28 | 35,55 | 33,62 | 33,88 | -4,64% | 10,00 |
| 19.03.2026 | 34,96 | 35,60 | 34,10 | 35,53 | 1,62% | 533,00 |
| 18.03.2026 | 35,82 | 36,30 | 34,88 | 34,97 | -1,60% | 376,00 |
| 17.03.2026 | 34,88 | 36,27 | 34,66 | 35,54 | 2,31% | 957,00 |