40,630€
-3,26%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |