37,445€
-0,81%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 37,41 | 38,36 | 37,22 | 37,46 | -0,78% | - |
| 05.10.2026 | 37,75 | 37,75 | 37,75 | 37,75 | 1,53% | - |
| 02.10.2026 | 37,18 | 37,18 | 37,18 | 37,18 | 0,79% | - |
| 01.10.2026 | 36,89 | 36,89 | 36,89 | 36,89 | 0,60% | - |
| 30.09.2026 | 36,99 | 36,99 | 36,67 | 36,67 | -3,07% | 20,00 |
| 29.09.2026 | 37,01 | 37,83 | 37,01 | 37,83 | 1,78% | 794,00 |
| 28.09.2026 | 37,17 | 37,17 | 37,17 | 37,17 | 2,26% | - |
| 25.09.2026 | 36,35 | 36,35 | 36,35 | 36,35 | 1,51% | - |
| 24.09.2026 | 35,81 | 35,81 | 35,81 | 35,81 | -2,93% | - |
| 23.09.2026 | 36,89 | 36,89 | 36,89 | 36,89 | 1,15% | - |
| 22.09.2026 | 36,07 | 36,85 | 36,07 | 36,47 | 1,84% | 332,00 |
| 21.09.2026 | 35,81 | 35,81 | 35,81 | 35,81 | 1,82% | - |
| 18.09.2026 | 35,17 | 35,17 | 35,17 | 35,17 | 2,93% | - |
| 17.09.2026 | 34,17 | 34,17 | 34,17 | 34,17 | 0,74% | - |
| 16.09.2026 | 33,92 | 33,92 | 33,92 | 33,92 | 0,00% | - |
| 15.09.2026 | 33,92 | 33,92 | 33,92 | 33,92 | 1,71% | - |
| 14.09.2026 | 33,66 | 33,66 | 33,35 | 33,35 | 0,21% | 80,00 |
| 11.09.2026 | 33,28 | 33,28 | 33,28 | 33,28 | 0,24% | - |
| 10.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,12% | - |
| 09.09.2026 | 33,16 | 33,16 | 33,16 | 33,16 | -1,89% | - |
| 08.09.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,62% | - |
| 07.09.2026 | 34,01 | 34,01 | 34,01 | 34,01 | 2,22% | - |
| 04.09.2026 | 33,27 | 33,27 | 33,27 | 33,27 | 0,09% | - |
| 03.09.2026 | 33,24 | 33,24 | 33,24 | 33,24 | 2,59% | - |
| 02.09.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -2,23% | - |
| 01.09.2026 | 33,14 | 33,14 | 33,14 | 33,14 | -2,53% | - |
| 31.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,32% | - |
| 28.08.2026 | 34,11 | 34,11 | 34,11 | 34,11 | -1,13% | - |
| 27.08.2026 | 34,83 | 34,83 | 34,50 | 34,50 | -1,40% | 145,00 |
| 26.08.2026 | 34,99 | 34,99 | 34,99 | 34,99 | 0,69% | - |
| 25.08.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 0,72% | - |
| 24.08.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 1,20% | - |
| 21.08.2026 | 34,09 | 34,09 | 34,09 | 34,09 | -4,11% | - |
| 20.08.2026 | 35,55 | 35,55 | 35,55 | 35,55 | -0,78% | - |
| 19.08.2026 | 36,43 | 36,43 | 35,83 | 35,83 | -3,42% | 50,00 |
| 18.08.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -2,52% | - |
| 17.08.2026 | 38,06 | 38,06 | 38,06 | 38,06 | -1,88% | - |
| 14.08.2026 | 38,79 | 38,79 | 38,79 | 38,79 | -0,46% | - |
| 13.08.2026 | 38,97 | 38,97 | 38,97 | 38,97 | -0,76% | - |
| 12.08.2026 | 39,27 | 39,27 | 39,27 | 39,27 | -0,96% | - |
| 11.08.2026 | 38,84 | 39,65 | 38,84 | 39,65 | -1,88% | 50,00 |
| 10.08.2026 | 40,41 | 40,41 | 40,41 | 40,41 | 0,02% | - |
| 07.08.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -3,81% | - |
| 06.08.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,43% | - |
| 05.08.2026 | 42,18 | 42,18 | 42,18 | 42,18 | 3,59% | - |
| 04.08.2026 | 40,72 | 40,72 | 40,72 | 40,72 | 3,46% | - |
| 03.08.2026 | 39,36 | 39,36 | 39,36 | 39,36 | -0,73% | - |
| 31.07.2026 | 39,65 | 39,65 | 39,65 | 39,65 | 2,99% | - |
| 30.07.2026 | 38,50 | 38,50 | 38,50 | 38,50 | -3,75% | - |
| 29.07.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,27% | - |
| 28.07.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -1,08% | - |
| 27.07.2026 | 39,93 | 39,93 | 39,93 | 39,93 | 2,65% | - |
| 24.07.2026 | 38,90 | 38,90 | 38,90 | 38,90 | -4,61% | - |
| 23.07.2026 | 41,18 | 41,18 | 40,78 | 40,78 | -3,80% | 65,00 |
| 22.07.2026 | 42,47 | 42,47 | 42,39 | 42,39 | 0,05% | 215,00 |
| 21.07.2026 | 42,37 | 42,37 | 42,37 | 42,37 | 1,61% | - |
| 20.07.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -2,02% | - |
| 17.07.2026 | 42,56 | 42,56 | 42,56 | 42,56 | -0,23% | - |
| 16.07.2026 | 42,66 | 42,66 | 42,66 | 42,66 | 3,14% | - |
| 15.07.2026 | 41,36 | 41,36 | 41,36 | 41,36 | -0,74% | - |
| 14.07.2026 | 41,67 | 41,67 | 41,67 | 41,67 | 0,80% | - |
| 13.07.2026 | 41,34 | 41,34 | 41,34 | 41,34 | -3,07% | - |
| 10.07.2026 | 42,73 | 42,73 | 42,65 | 42,65 | 0,42% | 70,00 |
| 09.07.2026 | 42,47 | 42,47 | 42,47 | 42,47 | -0,28% | - |
| 08.07.2026 | 42,94 | 42,94 | 42,59 | 42,59 | -3,23% | 390,00 |
| 07.07.2026 | 44,01 | 44,01 | 44,01 | 44,01 | 0,46% | - |
| 06.07.2026 | 43,81 | 43,81 | 43,81 | 43,81 | -0,09% | - |
| 03.07.2026 | 43,85 | 43,85 | 43,85 | 43,85 | -0,59% | - |
| 02.07.2026 | 44,11 | 44,11 | 44,11 | 44,11 | -1,08% | - |
| 01.07.2026 | 44,59 | 44,59 | 44,59 | 44,59 | -0,82% | - |
| 30.06.2026 | 45,06 | 45,06 | 44,96 | 44,96 | -1,08% | 20,00 |
| 29.06.2026 | 45,40 | 45,45 | 45,33 | 45,45 | 0,69% | 150,00 |
| 26.06.2026 | 45,14 | 45,14 | 45,14 | 45,14 | 1,14% | - |
| 25.06.2026 | 44,63 | 44,63 | 44,63 | 44,63 | 3,14% | - |
| 24.06.2026 | 43,27 | 43,27 | 43,27 | 43,27 | 3,15% | - |
| 23.06.2026 | 41,95 | 41,95 | 41,95 | 41,95 | 1,38% | - |
| 22.06.2026 | 41,38 | 41,38 | 41,38 | 41,38 | -0,46% | - |
| 19.06.2026 | 41,57 | 41,57 | 41,57 | 41,57 | 2,16% | - |
| 18.06.2026 | 40,69 | 40,69 | 40,69 | 40,69 | -0,10% | - |
| 17.06.2026 | 40,73 | 40,73 | 40,73 | 40,73 | 2,85% | - |
| 16.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -2,03% | - |
| 15.06.2026 | 40,42 | 40,42 | 40,42 | 40,42 | 5,23% | - |
| 12.06.2026 | 37,97 | 38,41 | 37,97 | 38,41 | 8,32% | 163,00 |
| 11.06.2026 | 35,46 | 35,46 | 35,46 | 35,46 | -4,06% | - |
| 10.06.2026 | 36,96 | 36,96 | 36,96 | 36,96 | 3,65% | - |
| 09.06.2026 | 35,48 | 35,66 | 35,48 | 35,66 | 0,51% | 200,00 |
| 08.06.2026 | 35,48 | 35,48 | 35,48 | 35,48 | 0,74% | - |
| 05.06.2026 | 35,22 | 35,22 | 35,22 | 35,22 | 0,63% | - |
| 04.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,10% | - |
| 03.06.2026 | 36,12 | 36,12 | 36,12 | 36,12 | -0,55% | - |
| 02.06.2026 | 36,32 | 36,32 | 36,32 | 36,32 | -0,79% | - |
| 01.06.2026 | 36,61 | 36,61 | 36,61 | 36,61 | -1,19% | - |
| 29.05.2026 | 37,05 | 37,05 | 37,05 | 37,05 | -0,86% | - |
| 28.05.2026 | 37,37 | 37,37 | 37,37 | 37,37 | 3,03% | - |
| 27.05.2026 | 36,27 | 36,27 | 36,27 | 36,27 | 1,60% | - |
| 26.05.2026 | 35,70 | 35,70 | 35,70 | 35,70 | 0,22% | - |
| 25.05.2026 | 35,62 | 35,62 | 35,62 | 35,62 | 2,30% | - |
| 22.05.2026 | 35,01 | 35,01 | 34,82 | 34,82 | 3,17% | 1,00 |
| 21.05.2026 | 33,75 | 33,75 | 33,75 | 33,75 | 5,50% | - |
| 20.05.2026 | 31,99 | 31,99 | 31,99 | 31,99 | -2,05% | - |