27,395€
0,61%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 27,45 | 27,56 | 27,31 | 27,49 | 0,95% | - |
| 18.09.2025 | 27,30 | 27,30 | 27,23 | 27,23 | 2,60% | 100,00 |
| 17.09.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -0,24% | - |
| 16.09.2025 | 26,61 | 26,61 | 26,61 | 26,61 | -1,15% | - |
| 15.09.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -0,02% | - |
| 12.09.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 0,12% | - |
| 11.09.2025 | 26,55 | 27,12 | 26,08 | 26,89 | 1,67% | - |
| 10.09.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 1,08% | - |
| 09.09.2025 | 26,92 | 27,10 | 26,16 | 26,16 | -1,95% | - |
| 08.09.2025 | 26,68 | 27,11 | 26,56 | 26,68 | 0,25% | - |
| 05.09.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -3,74% | - |
| 04.09.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 1,13% | 1.000,00 |
| 03.09.2025 | 27,34 | 27,34 | 27,34 | 27,34 | -4,15% | - |
| 02.09.2025 | 28,53 | 28,53 | 28,53 | 28,53 | 0,21% | - |
| 01.09.2025 | 28,47 | 28,47 | 28,47 | 28,47 | 1,35% | - |
| 29.08.2025 | 28,10 | 28,10 | 28,08 | 28,09 | -1,04% | 298,00 |
| 28.08.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -0,58% | - |
| 27.08.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 2,68% | - |
| 26.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,23% | - |
| 25.08.2025 | 27,87 | 27,87 | 27,87 | 27,87 | 2,61% | - |
| 22.08.2025 | 26,68 | 27,16 | 26,68 | 27,16 | 1,91% | 273,00 |
| 21.08.2025 | 26,64 | 26,65 | 26,59 | 26,65 | -1,88% | 330,00 |
| 20.08.2025 | 26,92 | 27,16 | 26,92 | 27,16 | 1,86% | 12,00 |
| 19.08.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -0,56% | - |
| 18.08.2025 | 26,81 | 26,81 | 26,81 | 26,81 | 0,04% | - |
| 15.08.2025 | 26,26 | 26,80 | 26,26 | 26,80 | 1,71% | 38.000,00 |
| 14.08.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 13.08.2025 | 26,16 | 26,35 | 26,16 | 26,35 | 5,61% | 100,00 |
| 12.08.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -1,31% | - |
| 11.08.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -0,37% | - |
| 08.08.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -1,17% | - |
| 07.08.2025 | 25,38 | 25,68 | 25,38 | 25,68 | -0,62% | 11,00 |
| 06.08.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 0,45% | - |
| 05.08.2025 | 25,73 | 25,73 | 25,72 | 25,72 | -0,12% | 20,00 |
| 04.08.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -4,28% | - |
| 01.08.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -1,10% | - |
| 31.07.2025 | 26,98 | 27,20 | 26,98 | 27,20 | 1,12% | 20,00 |
| 30.07.2025 | 26,95 | 26,97 | 26,90 | 26,90 | -3,58% | 546,00 |
| 29.07.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -1,62% | - |
| 28.07.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 0,46% | - |
| 25.07.2025 | 28,23 | 28,23 | 28,23 | 28,23 | -2,40% | - |
| 24.07.2025 | 31,58 | 31,58 | 28,93 | 28,93 | -9,61% | 1.300,00 |
| 23.07.2025 | 31,57 | 32,00 | 31,57 | 32,00 | 2,30% | 200,00 |
| 22.07.2025 | 31,30 | 31,30 | 31,28 | 31,28 | -0,05% | 510,00 |
| 21.07.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,11% | - |
| 18.07.2025 | 31,33 | 31,33 | 31,33 | 31,33 | -2,09% | - |
| 17.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,84% | - |
| 16.07.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -0,87% | - |
| 15.07.2025 | 32,12 | 32,12 | 32,02 | 32,02 | 1,81% | 11,00 |
| 14.07.2025 | 31,45 | 31,45 | 31,45 | 31,45 | -1,07% | - |
| 11.07.2025 | 31,70 | 31,79 | 31,70 | 31,79 | 3,82% | 12,00 |
| 10.07.2025 | 29,20 | 30,62 | 29,20 | 30,62 | 6,28% | 242,00 |
| 09.07.2025 | 28,81 | 28,81 | 28,81 | 28,81 | 0,31% | - |
| 08.07.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,58% | - |
| 07.07.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,51% | 700,00 |
| 04.07.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,07% | - |
| 03.07.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 1,29% | - |
| 02.07.2025 | 28,31 | 28,31 | 28,31 | 28,31 | 2,78% | - |
| 01.07.2025 | 27,34 | 27,55 | 27,34 | 27,55 | 0,22% | 100,00 |
| 30.06.2025 | 27,49 | 27,49 | 27,49 | 27,49 | 1,91% | - |
| 27.06.2025 | 26,91 | 26,97 | 26,91 | 26,97 | 0,75% | 313,00 |
| 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% | - |