31,418€
1,02%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 31,29 | 31,50 | 31,14 | 31,42 | 1,02% | 48,00 |
| 18.12.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,60% | - |
| 17.12.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -1,76% | - |
| 16.12.2024 | 31,24 | 31,79 | 31,24 | 31,47 | -0,63% | 3.654,00 |
| 13.12.2024 | 31,67 | 31,67 | 31,67 | 31,67 | -0,11% | - |
| 12.12.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 0,28% | - |
| 11.12.2024 | 31,62 | 31,62 | 31,62 | 31,62 | -0,63% | - |
| 10.12.2024 | 32,00 | 32,00 | 31,82 | 31,82 | -1,24% | 20,00 |
| 09.12.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -1,74% | - |
| 06.12.2024 | 32,80 | 32,80 | 32,79 | 32,79 | 1,56% | 40,00 |
| 05.12.2024 | 32,28 | 32,28 | 32,28 | 32,28 | 2,82% | - |
| 04.12.2024 | 31,22 | 31,40 | 31,22 | 31,40 | 0,08% | 20,00 |
| 03.12.2024 | 31,37 | 31,37 | 31,37 | 31,37 | 2,30% | - |
| 02.12.2024 | 30,56 | 30,67 | 30,56 | 30,67 | 0,64% | 7,00 |
| 29.11.2024 | 30,47 | 30,47 | 30,47 | 30,47 | -0,26% | - |
| 28.11.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 0,74% | - |
| 27.11.2024 | 30,33 | 30,33 | 30,33 | 30,33 | -1,51% | - |
| 26.11.2024 | 30,79 | 30,79 | 30,79 | 30,79 | -0,29% | - |
| 25.11.2024 | 30,49 | 30,91 | 30,49 | 30,88 | 2,05% | 537,00 |
| 22.11.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -0,48% | - |
| 21.11.2024 | 30,08 | 30,71 | 29,96 | 30,41 | -0,21% | - |
| 20.11.2024 | 30,47 | 30,47 | 30,47 | 30,47 | 0,21% | - |
| 19.11.2024 | 30,41 | 30,41 | 30,41 | 30,41 | -1,47% | - |
| 18.11.2024 | 30,86 | 30,86 | 30,86 | 30,86 | 1,40% | - |
| 15.11.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -1,35% | - |
| 14.11.2024 | 30,58 | 30,85 | 30,58 | 30,85 | 1,90% | 1.510,00 |
| 13.11.2024 | 30,02 | 30,28 | 30,02 | 30,28 | -1,78% | 300,00 |
| 12.11.2024 | 30,56 | 30,83 | 30,56 | 30,83 | 4,16% | 70,00 |
| 11.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,39% | - |
| 08.11.2024 | 28,91 | 28,91 | 28,91 | 28,91 | -0,58% | - |
| 07.11.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 1,63% | - |
| 06.11.2024 | 28,61 | 28,61 | 28,61 | 28,61 | 4,42% | - |
| 05.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,16% | - |
| 04.11.2024 | 28,01 | 28,01 | 28,01 | 28,01 | -0,11% | - |
| 01.11.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -2,72% | - |
| 31.10.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -0,74% | - |
| 30.10.2024 | 28,58 | 29,04 | 28,58 | 29,04 | 3,99% | 40,00 |
| 29.10.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 2,50% | - |
| 28.10.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 2,00% | - |
| 25.10.2024 | 26,71 | 26,71 | 26,71 | 26,71 | -0,60% | - |
| 24.10.2024 | 28,51 | 29,22 | 26,87 | 26,87 | -4,33% | 3.856,00 |
| 23.10.2024 | 28,08 | 28,08 | 28,08 | 28,08 | 0,39% | - |
| 22.10.2024 | 27,97 | 27,97 | 27,97 | 27,97 | -0,62% | - |
| 21.10.2024 | 28,43 | 28,43 | 28,15 | 28,15 | 2,10% | 60,00 |
| 18.10.2024 | 27,57 | 27,57 | 27,57 | 27,57 | -2,30% | - |
| 17.10.2024 | 28,22 | 28,22 | 28,22 | 28,22 | 2,12% | - |
| 16.10.2024 | 27,63 | 27,63 | 27,63 | 27,63 | -0,56% | - |
| 15.10.2024 | 27,79 | 27,79 | 27,79 | 27,79 | -0,13% | - |
| 14.10.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 0,82% | - |
| 11.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,18% | - |
| 10.10.2024 | 27,89 | 27,93 | 27,89 | 27,93 | 0,56% | 57,00 |
| 09.10.2024 | 27,77 | 27,77 | 27,77 | 27,77 | -1,17% | - |
| 08.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,78% | - |
| 07.10.2024 | 28,33 | 28,33 | 28,32 | 28,32 | 2,44% | 7,00 |
| 04.10.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 1,65% | - |
| 03.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,68% | - |
| 02.10.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 1,13% | - |
| 01.10.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 0,23% | - |
| 30.09.2024 | 26,39 | 26,39 | 26,39 | 26,39 | -2,73% | 10,00 |
| 27.09.2024 | 26,72 | 27,13 | 26,72 | 27,13 | -3,06% | 240,00 |
| 26.09.2024 | 25,52 | 27,98 | 25,52 | 27,98 | 5,96% | - |
| 25.09.2024 | 26,41 | 26,41 | 26,41 | 26,41 | -0,47% | - |
| 24.09.2024 | 26,53 | 26,53 | 26,53 | 26,53 | 2,37% | - |
| 23.09.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,52% | - |
| 20.09.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -1,15% | - |
| 19.09.2024 | 26,08 | 26,08 | 26,08 | 26,08 | 2,31% | - |
| 18.09.2024 | 25,47 | 25,49 | 25,47 | 25,49 | -0,08% | 21,00 |
| 17.09.2024 | 25,51 | 25,51 | 25,51 | 25,51 | -0,80% | - |
| 16.09.2024 | 25,72 | 25,72 | 25,72 | 25,72 | -0,75% | - |
| 13.09.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -0,67% | - |
| 12.09.2024 | 26,09 | 26,09 | 26,09 | 26,09 | -0,48% | - |
| 11.09.2024 | 26,21 | 26,21 | 26,21 | 26,21 | -2,04% | - |
| 10.09.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -1,33% | - |
| 09.09.2024 | 26,69 | 27,12 | 26,69 | 27,12 | 1,78% | 35,00 |
| 06.09.2024 | 26,64 | 26,64 | 26,64 | 26,64 | 0,59% | - |
| 05.09.2024 | 26,49 | 26,49 | 26,49 | 26,49 | 0,25% | - |
| 04.09.2024 | 26,51 | 26,51 | 26,42 | 26,42 | 1,28% | 60,00 |
| 03.09.2024 | 26,09 | 26,09 | 26,09 | 26,09 | 0,31% | - |
| 02.09.2024 | 26,02 | 26,02 | 26,01 | 26,01 | 0,64% | - |
| 30.08.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 0,56% | 20,00 |
| 29.08.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -1,15% | - |
| 28.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,48% | - |
| 27.08.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -0,59% | - |
| 26.08.2024 | 25,08 | 25,27 | 25,00 | 25,27 | 0,78% | 635,00 |
| 23.08.2024 | 24,14 | 25,08 | 24,14 | 25,08 | 5,69% | 15,00 |
| 22.08.2024 | 23,73 | 23,73 | 23,73 | 23,73 | -0,06% | - |
| 21.08.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -1,02% | - |
| 20.08.2024 | 23,97 | 23,99 | 23,97 | 23,99 | 1,22% | 35,00 |
| 19.08.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -1,82% | - |
| 16.08.2024 | 24,14 | 24,14 | 24,14 | 24,14 | 5,03% | - |
| 15.08.2024 | 22,98 | 22,98 | 22,98 | 22,98 | -1,10% | - |
| 14.08.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,50% | - |
| 13.08.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 0,20% | - |
| 12.08.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 0,30% | - |
| 09.08.2024 | 23,01 | 23,01 | 23,01 | 23,01 | 4,12% | - |
| 08.08.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -1,71% | - |
| 07.08.2024 | 22,33 | 22,57 | 22,33 | 22,48 | 1,17% | 36,00 |
| 06.08.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -0,74% | - |
| 05.08.2024 | 22,39 | 22,39 | 22,39 | 22,39 | -7,25% | - |
| 02.08.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -2,99% | - |