43,905€
4,66%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 43,48 | 43,57 | 43,27 | 43,51 | 3,72% | - |
| 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% | - |
| 19.05.2026 | 32,66 | 32,66 | 32,66 | 32,66 | 0,06% | - |
| 18.05.2026 | 32,64 | 32,64 | 32,64 | 32,64 | -2,30% | - |
| 15.05.2026 | 33,41 | 33,41 | 33,41 | 33,41 | -0,03% | - |
| 14.05.2026 | 33,42 | 33,42 | 33,42 | 33,42 | -0,45% | - |
| 13.05.2026 | 33,57 | 33,57 | 33,57 | 33,57 | -0,53% | - |
| 12.05.2026 | 33,75 | 33,75 | 33,75 | 33,75 | -2,09% | - |
| 11.05.2026 | 34,47 | 34,47 | 34,47 | 34,47 | -1,54% | - |
| 08.05.2026 | 35,01 | 35,01 | 35,01 | 35,01 | -0,14% | - |
| 07.05.2026 | 35,06 | 35,06 | 35,06 | 35,06 | 3,51% | - |
| 06.05.2026 | 33,87 | 33,87 | 33,87 | 33,87 | 3,20% | - |
| 05.05.2026 | 32,82 | 32,82 | 32,82 | 32,82 | -0,58% | - |
| 04.05.2026 | 33,01 | 33,01 | 33,01 | 33,01 | 4,26% | - |
| 30.04.2026 | 31,66 | 31,66 | 31,66 | 31,66 | -2,46% | - |
| 29.04.2026 | 32,46 | 32,46 | 32,46 | 32,46 | -0,28% | - |
| 28.04.2026 | 32,55 | 32,55 | 32,55 | 32,55 | -2,43% | - |
| 27.04.2026 | 33,36 | 33,36 | 33,36 | 33,36 | 3,41% | - |
| 24.04.2026 | 32,26 | 32,26 | 32,26 | 32,26 | -1,83% | - |
| 23.04.2026 | 32,86 | 32,86 | 32,86 | 32,86 | -6,62% | - |
| 22.04.2026 | 35,19 | 35,19 | 35,19 | 35,19 | -1,90% | - |
| 21.04.2026 | 35,84 | 35,87 | 35,84 | 35,87 | 2,05% | 150,00 |
| 20.04.2026 | 35,15 | 35,15 | 35,15 | 35,15 | 1,77% | 65,00 |
| 17.04.2026 | 34,54 | 34,54 | 34,54 | 34,54 | -2,07% | - |
| 16.04.2026 | 35,27 | 35,27 | 35,27 | 35,27 | 0,74% | - |
| 15.04.2026 | 35,01 | 35,01 | 35,01 | 35,01 | 4,01% | - |
| 14.04.2026 | 33,66 | 33,66 | 33,66 | 33,66 | 1,45% | - |
| 13.04.2026 | 33,18 | 33,18 | 33,18 | 33,18 | -3,27% | - |
| 10.04.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -1,10% | - |
| 09.04.2026 | 34,44 | 34,68 | 34,44 | 34,68 | 0,55% | 80,00 |
| 08.04.2026 | 34,49 | 34,49 | 34,49 | 34,49 | 5,12% | - |
| 07.04.2026 | 32,81 | 32,81 | 32,81 | 32,81 | 1,59% | - |
| 02.04.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -1,51% | - |
| 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% | - |