31,440€
-4,12%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 32,40 | 32,72 | 31,04 | 31,42 | -4,19% | - |
| 01.04.2026 | 32,59 | 32,79 | 32,59 | 32,79 | 1,55% | 50,00 |
| 31.03.2026 | 31,94 | 32,30 | 31,94 | 32,29 | -0,42% | 278,00 |
| 30.03.2026 | 32,43 | 32,43 | 32,43 | 32,43 | -4,88% | - |
| 27.03.2026 | 34,55 | 34,55 | 33,91 | 34,09 | -1,00% | 301,00 |
| 26.03.2026 | 34,44 | 34,44 | 34,44 | 34,44 | -1,12% | - |
| 25.03.2026 | 34,83 | 34,83 | 34,83 | 34,83 | 0,20% | - |
| 24.03.2026 | 34,33 | 34,81 | 34,33 | 34,76 | 2,61% | 171,00 |
| 23.03.2026 | 33,95 | 33,95 | 33,87 | 33,87 | -3,93% | 72,00 |
| 20.03.2026 | 35,26 | 35,26 | 35,26 | 35,26 | 1,22% | - |
| 19.03.2026 | 34,83 | 34,83 | 34,83 | 34,83 | -2,91% | - |
| 18.03.2026 | 35,88 | 35,88 | 35,88 | 35,88 | 3,87% | - |
| 17.03.2026 | 34,54 | 34,54 | 34,54 | 34,54 | 1,45% | - |
| 16.03.2026 | 34,10 | 34,10 | 34,05 | 34,05 | 1,48% | 200,00 |
| 13.03.2026 | 33,55 | 33,55 | 33,55 | 33,55 | -5,19% | - |
| 12.03.2026 | 35,39 | 35,39 | 35,39 | 35,39 | -2,35% | - |
| 11.03.2026 | 36,57 | 36,58 | 36,24 | 36,24 | -2,76% | 215,00 |
| 10.03.2026 | 36,78 | 37,27 | 36,78 | 37,27 | 5,75% | 76,00 |
| 09.03.2026 | 34,72 | 35,24 | 34,72 | 35,24 | -6,54% | 200,00 |
| 06.03.2026 | 37,71 | 37,71 | 37,71 | 37,71 | -6,47% | - |
| 05.03.2026 | 40,32 | 40,32 | 40,32 | 40,32 | -0,89% | - |
| 04.03.2026 | 40,68 | 40,68 | 40,68 | 40,68 | -0,09% | - |
| 03.03.2026 | 40,71 | 40,71 | 40,71 | 40,71 | 1,52% | - |
| 02.03.2026 | 40,12 | 40,12 | 40,10 | 40,10 | -7,82% | 239,00 |
| 27.02.2026 | 42,72 | 43,50 | 42,72 | 43,50 | 3,57% | 75,00 |
| 26.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,66% | - |
| 25.02.2026 | 42,71 | 42,71 | 42,71 | 42,71 | -0,94% | - |
| 24.02.2026 | 43,12 | 43,12 | 43,12 | 43,12 | -1,00% | - |
| 23.02.2026 | 43,55 | 43,55 | 43,55 | 43,55 | -1,64% | - |
| 20.02.2026 | 44,28 | 44,28 | 44,28 | 44,28 | -4,21% | - |
| 19.02.2026 | 46,22 | 46,22 | 46,22 | 46,22 | -0,26% | - |
| 18.02.2026 | 45,67 | 46,34 | 45,67 | 46,34 | 6,52% | 15,00 |
| 17.02.2026 | 43,51 | 43,51 | 43,51 | 43,51 | 1,25% | - |
| 16.02.2026 | 42,97 | 42,97 | 42,97 | 42,97 | 1,19% | - |
| 13.02.2026 | 42,69 | 42,69 | 42,47 | 42,47 | -2,20% | 300,00 |
| 12.02.2026 | 43,42 | 43,42 | 43,42 | 43,42 | -4,10% | - |
| 11.02.2026 | 45,28 | 45,28 | 45,28 | 45,28 | 1,09% | - |
| 10.02.2026 | 44,79 | 44,79 | 44,79 | 44,79 | -2,31% | - |
| 09.02.2026 | 45,85 | 45,85 | 45,85 | 45,85 | 3,82% | 10,00 |
| 06.02.2026 | 44,16 | 44,16 | 44,16 | 44,16 | -0,65% | - |
| 05.02.2026 | 44,45 | 44,45 | 44,45 | 44,45 | 3,14% | - |
| 04.02.2026 | 43,10 | 43,10 | 43,10 | 43,10 | 2,95% | - |
| 03.02.2026 | 41,86 | 41,86 | 41,86 | 41,86 | 6,77% | - |
| 02.02.2026 | 39,21 | 39,21 | 39,21 | 39,21 | -2,89% | - |
| 30.01.2026 | 40,37 | 40,37 | 40,37 | 40,37 | 0,78% | - |
| 29.01.2026 | 36,07 | 40,06 | 35,71 | 40,06 | 15,31% | - |
| 28.01.2026 | 34,42 | 34,74 | 34,42 | 34,74 | -2,00% | 50,00 |
| 27.01.2026 | 35,45 | 35,45 | 35,45 | 35,45 | 1,05% | - |
| 26.01.2026 | 35,08 | 35,08 | 35,08 | 35,08 | -2,61% | - |
| 23.01.2026 | 36,02 | 36,02 | 36,02 | 36,02 | -1,45% | - |
| 22.01.2026 | 36,55 | 36,55 | 36,55 | 36,55 | 1,22% | - |
| 21.01.2026 | 36,11 | 36,11 | 36,11 | 36,11 | -0,22% | - |
| 20.01.2026 | 36,19 | 36,19 | 36,19 | 36,19 | -0,93% | - |
| 19.01.2026 | 36,53 | 36,53 | 36,53 | 36,53 | -1,47% | - |
| 16.01.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 1,76% | - |
| 15.01.2026 | 36,44 | 36,44 | 36,44 | 36,44 | -1,09% | - |
| 14.01.2026 | 36,84 | 36,84 | 36,84 | 36,84 | -1,55% | - |
| 13.01.2026 | 37,42 | 37,42 | 37,42 | 37,42 | -0,51% | - |
| 12.01.2026 | 37,61 | 37,61 | 37,61 | 37,61 | -0,03% | - |
| 09.01.2026 | 36,70 | 37,62 | 36,70 | 37,62 | 4,18% | 1.200,00 |
| 08.01.2026 | 36,11 | 36,11 | 36,11 | 36,11 | -0,48% | - |
| 07.01.2026 | 36,23 | 36,28 | 36,23 | 36,28 | 0,43% | 32,00 |
| 06.01.2026 | 36,13 | 36,13 | 36,13 | 36,13 | 2,09% | - |
| 05.01.2026 | 35,15 | 35,39 | 35,15 | 35,39 | 0,37% | 10,00 |
| 02.01.2026 | 35,26 | 35,26 | 35,26 | 35,26 | 1,38% | 100,00 |
| 30.12.2025 | 34,78 | 34,78 | 34,78 | 34,78 | -0,53% | - |
| 29.12.2025 | 34,87 | 34,96 | 34,87 | 34,96 | -2,35% | 150,00 |
| 23.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,83% | - |
| 22.12.2025 | 35,16 | 35,16 | 35,16 | 35,16 | 1,63% | - |
| 19.12.2025 | 34,59 | 34,59 | 34,59 | 34,59 | -0,46% | - |
| 18.12.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -3,10% | - |
| 17.12.2025 | 35,86 | 35,86 | 35,86 | 35,86 | 0,08% | - |
| 16.12.2025 | 35,20 | 35,83 | 35,20 | 35,83 | 1,59% | 115,00 |
| 15.12.2025 | 35,27 | 35,27 | 35,27 | 35,27 | 1,58% | - |
| 12.12.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 2,60% | - |
| 11.12.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 3,61% | - |
| 10.12.2025 | 32,66 | 32,66 | 32,66 | 32,66 | 0,74% | - |
| 09.12.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 0,54% | - |
| 08.12.2025 | 32,55 | 32,55 | 32,25 | 32,25 | 5,48% | 1.275,00 |
| 05.12.2025 | 30,57 | 30,57 | 30,57 | 30,57 | 0,28% | - |
| 04.12.2025 | 30,49 | 30,49 | 30,49 | 30,49 | 0,30% | - |
| 03.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,00% | - |
| 02.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,62% | - |
| 01.12.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -3,00% | - |
| 28.11.2025 | 30,19 | 30,53 | 30,19 | 30,53 | 1,46% | 4,00 |
| 27.11.2025 | 30,09 | 30,09 | 30,09 | 30,09 | 1,57% | - |
| 26.11.2025 | 29,63 | 29,63 | 29,63 | 29,63 | 3,01% | - |
| 25.11.2025 | 28,76 | 28,76 | 28,76 | 28,76 | 1,00% | - |
| 24.11.2025 | 28,48 | 28,48 | 28,48 | 28,48 | 5,33% | - |
| 21.11.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -2,77% | - |
| 20.11.2025 | 27,81 | 27,81 | 27,81 | 27,81 | 1,35% | - |
| 19.11.2025 | 27,44 | 27,44 | 27,44 | 27,44 | 0,07% | - |
| 18.11.2025 | 27,19 | 27,42 | 27,19 | 27,42 | -2,78% | 50,00 |
| 17.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,14% | - |
| 14.11.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -1,59% | - |
| 13.11.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 4,23% | - |
| 12.11.2025 | 27,53 | 27,53 | 27,53 | 27,53 | -2,25% | - |
| 11.11.2025 | 28,17 | 28,17 | 28,17 | 28,17 | 0,36% | - |
| 10.11.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 3,03% | - |
| 07.11.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -0,07% | - |