26,948€
-1,36%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 26,77 | 26,77 | 26,77 | 26,77 | -2,01% | - |
| 25.06.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -1,19% | - |
| 24.06.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 2,05% | - |
| 23.06.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,80% | - |
| 20.06.2025 | 26,87 | 26,88 | 26,87 | 26,88 | -0,32% | 162,00 |
| 19.06.2025 | 26,97 | 26,97 | 26,97 | 26,97 | -0,44% | - |
| 18.06.2025 | 27,09 | 27,09 | 27,09 | 27,09 | -1,65% | - |
| 17.06.2025 | 27,54 | 27,54 | 27,54 | 27,54 | 0,47% | - |
| 16.06.2025 | 27,41 | 27,41 | 27,41 | 27,41 | -0,94% | - |
| 13.06.2025 | 27,53 | 27,67 | 27,53 | 27,67 | -3,89% | 350,00 |
| 12.06.2025 | 28,79 | 28,79 | 28,79 | 28,79 | -3,45% | - |
| 11.06.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 1,64% | - |
| 10.06.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,86% | - |
| 09.06.2025 | 29,09 | 29,09 | 29,09 | 29,09 | 2,52% | - |
| 06.06.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 0,42% | - |
| 05.06.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -1,09% | - |
| 04.06.2025 | 28,57 | 28,57 | 28,57 | 28,57 | -0,51% | - |
| 03.06.2025 | 28,71 | 28,71 | 28,71 | 28,71 | -2,06% | - |
| 02.06.2025 | 29,32 | 29,32 | 29,32 | 29,32 | -0,86% | 700,00 |
| 30.05.2025 | 29,57 | 29,57 | 29,57 | 29,57 | -0,54% | - |
| 29.05.2025 | 29,73 | 29,73 | 29,73 | 29,73 | 3,55% | - |
| 28.05.2025 | 28,71 | 28,71 | 28,71 | 28,71 | 4,74% | - |
| 27.05.2025 | 27,41 | 27,41 | 27,41 | 27,41 | 0,22% | - |
| 26.05.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -0,07% | - |
| 23.05.2025 | 27,37 | 27,37 | 27,37 | 27,37 | -1,99% | - |
| 22.05.2025 | 27,93 | 27,93 | 27,93 | 27,93 | -1,46% | - |
| 21.05.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -1,12% | - |
| 20.05.2025 | 28,66 | 28,66 | 28,66 | 28,66 | -0,21% | - |
| 19.05.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 1,81% | - |
| 16.05.2025 | 28,21 | 28,21 | 28,21 | 28,21 | 1,57% | - |
| 15.05.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -0,29% | - |
| 14.05.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -0,13% | - |
| 13.05.2025 | 27,89 | 27,89 | 27,89 | 27,89 | -0,64% | - |
| 12.05.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 1,70% | - |
| 09.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,05% | - |
| 08.05.2025 | 26,89 | 27,62 | 26,89 | 27,62 | 4,98% | 100,00 |
| 07.05.2025 | 26,31 | 26,31 | 26,31 | 26,31 | 0,00% | - |
| 06.05.2025 | 26,31 | 26,31 | 26,31 | 26,31 | 1,11% | - |
| 05.05.2025 | 26,02 | 26,02 | 26,02 | 26,02 | 3,07% | - |
| 02.05.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 1,84% | - |
| 30.04.2025 | 23,76 | 24,79 | 23,76 | 24,79 | 6,40% | 130,00 |
| 29.04.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,41% | - |
| 28.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,54% | 130,00 |
| 25.04.2025 | 23,33 | 23,33 | 23,33 | 23,33 | 6,19% | - |
| 24.04.2025 | 21,97 | 21,97 | 21,97 | 21,97 | -1,37% | - |
| 23.04.2025 | 22,27 | 22,27 | 22,27 | 22,27 | 6,89% | - |
| 22.04.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -5,25% | - |
| 17.04.2025 | 21,99 | 21,99 | 21,99 | 21,99 | -3,09% | - |
| 16.04.2025 | 22,69 | 22,69 | 22,69 | 22,69 | 1,50% | - |
| 15.04.2025 | 22,36 | 22,36 | 22,36 | 22,36 | -3,35% | - |
| 14.04.2025 | 23,13 | 23,13 | 23,13 | 23,13 | 0,15% | - |
| 11.04.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -10,35% | - |
| 10.04.2025 | 25,76 | 25,76 | 25,76 | 25,76 | 18,46% | - |
| 09.04.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -8,25% | - |
| 08.04.2025 | 24,11 | 24,11 | 23,70 | 23,70 | 4,89% | 500,00 |
| 07.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -12,81% | 25,00 |
| 04.04.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -6,58% | - |
| 03.04.2025 | 27,33 | 27,74 | 27,33 | 27,74 | -4,66% | 20,00 |
| 02.04.2025 | 29,16 | 29,16 | 29,09 | 29,10 | -3,24% | 44,00 |
| 01.04.2025 | 30,85 | 30,85 | 30,07 | 30,07 | -2,43% | 1.000,00 |
| 31.03.2025 | 30,82 | 30,82 | 30,82 | 30,82 | -1,50% | - |
| 28.03.2025 | 31,31 | 31,31 | 31,29 | 31,29 | -1,71% | 50,00 |
| 27.03.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -1,65% | - |
| 26.03.2025 | 32,00 | 32,37 | 32,00 | 32,37 | 0,87% | 300,00 |
| 25.03.2025 | 32,09 | 32,09 | 32,09 | 32,09 | -0,25% | - |
| 24.03.2025 | 32,02 | 32,17 | 32,02 | 32,17 | 2,42% | 200,00 |
| 21.03.2025 | 31,41 | 31,41 | 31,41 | 31,41 | 0,64% | - |
| 20.03.2025 | 31,21 | 31,21 | 31,21 | 31,21 | 5,65% | - |
| 19.03.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 1,13% | - |
| 18.03.2025 | 29,21 | 29,21 | 29,21 | 29,21 | 0,76% | - |
| 17.03.2025 | 28,99 | 28,99 | 28,99 | 28,99 | 0,96% | - |
| 14.03.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 4,38% | - |
| 13.03.2025 | 27,51 | 27,51 | 27,51 | 27,51 | -1,20% | - |
| 12.03.2025 | 27,96 | 27,96 | 27,85 | 27,85 | 11,38% | 17,00 |
| 11.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -6,24% | - |
| 10.03.2025 | 26,77 | 26,77 | 26,67 | 26,67 | -1,80% | 300,00 |
| 07.03.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -1,56% | - |
| 06.03.2025 | 27,59 | 27,59 | 27,59 | 27,59 | -0,25% | - |
| 05.03.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -4,87% | - |
| 04.03.2025 | 29,07 | 29,07 | 29,07 | 29,07 | -0,60% | - |
| 03.03.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -0,39% | - |
| 28.02.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 0,62% | - |
| 27.02.2025 | 29,18 | 29,18 | 29,18 | 29,18 | 1,69% | - |
| 26.02.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,21% | - |
| 25.02.2025 | 28,76 | 28,76 | 28,76 | 28,76 | 1,82% | - |
| 24.02.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -2,72% | - |
| 21.02.2025 | 29,03 | 29,03 | 29,03 | 29,03 | 0,66% | - |
| 20.02.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,88% | - |
| 19.02.2025 | 28,57 | 29,10 | 28,57 | 29,10 | 0,28% | 645,00 |
| 18.02.2025 | 29,02 | 29,02 | 29,02 | 29,02 | 1,01% | - |
| 17.02.2025 | 28,73 | 28,73 | 28,73 | 28,73 | 0,84% | - |
| 14.02.2025 | 28,49 | 28,49 | 28,49 | 28,49 | -0,26% | - |
| 13.02.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -0,14% | - |
| 12.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,62% | - |
| 11.02.2025 | 29,07 | 29,07 | 29,07 | 29,07 | -2,78% | - |
| 10.02.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,37% | - |
| 07.02.2025 | 29,79 | 29,79 | 29,79 | 29,79 | 0,68% | - |
| 06.02.2025 | 29,59 | 29,59 | 29,59 | 29,59 | 0,49% | - |
| 05.02.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,46% | - |
| 04.02.2025 | 29,47 | 29,58 | 29,47 | 29,58 | 1,35% | 209,00 |