29,370€
-2,33%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 29,19 | 29,19 | 29,19 | 29,19 | -2,57% | - |
| 31.01.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -1,37% | - |
| 30.01.2025 | 30,37 | 30,37 | 30,37 | 30,37 | -0,05% | - |
| 29.01.2025 | 30,39 | 30,39 | 30,39 | 30,39 | -2,06% | - |
| 28.01.2025 | 31,03 | 31,03 | 31,03 | 31,03 | 2,29% | - |
| 27.01.2025 | 30,33 | 30,33 | 30,33 | 30,33 | -0,38% | - |
| 24.01.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -0,59% | - |
| 23.01.2025 | 30,63 | 30,63 | 30,63 | 30,63 | -4,30% | - |
| 22.01.2025 | 31,84 | 32,00 | 31,83 | 32,00 | 3,69% | 177,00 |
| 21.01.2025 | 30,86 | 30,86 | 30,86 | 30,86 | -0,56% | - |
| 20.01.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -0,32% | - |
| 17.01.2025 | 31,14 | 31,14 | 31,14 | 31,14 | -0,19% | - |
| 16.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,90% | - |
| 15.01.2025 | 32,05 | 32,05 | 31,80 | 31,80 | 0,19% | 1.000,00 |
| 14.01.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -1,37% | - |
| 13.01.2025 | 32,18 | 32,18 | 32,18 | 32,18 | 1,40% | - |
| 10.01.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 0,03% | - |
| 09.01.2025 | 31,73 | 31,73 | 31,73 | 31,73 | 0,02% | - |
| 08.01.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -1,92% | - |
| 07.01.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -0,39% | - |
| 06.01.2025 | 32,47 | 32,47 | 32,47 | 32,47 | 0,34% | - |
| 03.01.2025 | 32,34 | 32,36 | 32,34 | 32,36 | -0,02% | 20,00 |
| 02.01.2025 | 32,36 | 32,36 | 32,36 | 32,36 | -0,28% | - |
| 30.12.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -0,58% | - |
| 27.12.2024 | 32,64 | 32,64 | 32,64 | 32,64 | 2,64% | 200,00 |
| 23.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,35% | - |
| 20.12.2024 | 31,38 | 31,38 | 31,38 | 31,38 | 0,71% | - |
| 19.12.2024 | 31,14 | 31,16 | 31,14 | 31,16 | 0,18% | 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% | - |