27,605€
4,09%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 27,00 | 27,67 | 26,66 | 27,57 | 3,94% | - |
| 17.04.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 2,12% | - |
| 16.04.2024 | 25,97 | 25,97 | 25,97 | 25,97 | -0,13% | - |
| 15.04.2024 | 25,80 | 26,01 | 25,80 | 26,01 | -1,78% | 185,00 |
| 12.04.2024 | 26,48 | 26,48 | 26,48 | 26,48 | 1,30% | - |
| 11.04.2024 | 25,84 | 26,14 | 25,84 | 26,14 | -1,86% | 20,00 |
| 10.04.2024 | 26,63 | 26,63 | 26,63 | 26,63 | 1,43% | - |
| 09.04.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 1,33% | - |
| 08.04.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -0,54% | - |
| 05.04.2024 | 25,74 | 26,05 | 25,74 | 26,05 | 1,01% | 20,00 |
| 04.04.2024 | 25,79 | 25,79 | 25,79 | 25,79 | -1,40% | - |
| 03.04.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -3,15% | - |
| 02.04.2024 | 27,01 | 27,01 | 27,01 | 27,01 | 0,92% | - |
| 28.03.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 2,23% | - |
| 27.03.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 0,00% | - |
| 26.03.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 0,11% | - |
| 25.03.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -0,34% | - |
| 22.03.2024 | 26,24 | 26,24 | 26,24 | 26,24 | -0,29% | - |
| 21.03.2024 | 26,31 | 26,31 | 26,31 | 26,31 | 0,80% | - |
| 20.03.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 1,73% | - |
| 19.03.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -0,43% | - |
| 18.03.2024 | 25,73 | 25,77 | 25,73 | 25,77 | 0,39% | 21,00 |
| 15.03.2024 | 25,67 | 25,67 | 25,67 | 25,67 | -0,95% | - |
| 14.03.2024 | 25,70 | 25,91 | 25,70 | 25,91 | 0,58% | 15,00 |
| 13.03.2024 | 26,40 | 26,64 | 25,76 | 25,76 | -3,36% | 1.716,00 |
| 12.03.2024 | 30,79 | 30,79 | 26,66 | 26,66 | -14,29% | 14,00 |
| 11.03.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -0,53% | - |
| 08.03.2024 | 31,61 | 31,61 | 31,27 | 31,27 | -0,75% | 52,00 |
| 07.03.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,10% | - |
| 06.03.2024 | 31,47 | 31,47 | 31,47 | 31,47 | 1,43% | - |
| 05.03.2024 | 31,03 | 31,03 | 31,03 | 31,03 | -0,56% | - |
| 04.03.2024 | 31,05 | 31,20 | 31,05 | 31,20 | -1,23% | 131,00 |
| 01.03.2024 | 31,59 | 31,59 | 31,59 | 31,59 | -0,13% | - |
| 29.02.2024 | 31,63 | 31,63 | 31,63 | 31,63 | -0,22% | - |
| 28.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 1,29% | - |
| 27.02.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 1,94% | - |
| 26.02.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -2,49% | - |
| 23.02.2024 | 31,49 | 31,49 | 31,49 | 31,49 | -1,41% | - |
| 22.02.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 2,52% | - |
| 21.02.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -2,66% | - |
| 20.02.2024 | 31,21 | 32,00 | 31,21 | 32,00 | 2,32% | 400,00 |
| 19.02.2024 | 31,28 | 31,28 | 31,28 | 31,28 | -1,31% | 110,00 |
| 16.02.2024 | 31,61 | 31,69 | 31,61 | 31,69 | 1,20% | 85,00 |
| 15.02.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 1,07% | - |
| 14.02.2024 | 30,22 | 30,99 | 30,22 | 30,99 | 3,28% | 215,00 |
| 13.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,62% | - |
| 12.02.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 0,08% | - |
| 09.02.2024 | 29,79 | 29,79 | 29,79 | 29,79 | 1,64% | - |
| 08.02.2024 | 28,37 | 29,31 | 28,37 | 29,31 | 2,55% | 335,00 |
| 07.02.2024 | 28,61 | 28,61 | 28,58 | 28,58 | 3,68% | 30,00 |
| 06.02.2024 | 27,56 | 27,57 | 27,56 | 27,57 | -1,27% | 100,00 |
| 05.02.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 1,07% | - |
| 02.02.2024 | 27,63 | 27,63 | 27,63 | 27,63 | 0,24% | - |
| 01.02.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -0,58% | - |
| 31.01.2024 | 27,72 | 27,72 | 27,72 | 27,72 | 0,05% | - |
| 30.01.2024 | 27,71 | 27,71 | 27,71 | 27,71 | 0,56% | - |
| 29.01.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -0,43% | - |
| 26.01.2024 | 27,67 | 27,67 | 27,67 | 27,67 | -2,98% | - |
| 25.01.2024 | 28,52 | 28,52 | 28,52 | 28,52 | -0,12% | - |
| 24.01.2024 | 28,56 | 28,56 | 28,56 | 28,56 | 0,14% | - |
| 23.01.2024 | 28,26 | 28,52 | 28,26 | 28,52 | 3,24% | 40,00 |
| 22.01.2024 | 27,38 | 27,62 | 27,38 | 27,62 | 0,36% | 3,00 |
| 19.01.2024 | 27,52 | 27,52 | 27,52 | 27,52 | -0,47% | - |
| 18.01.2024 | 25,65 | 27,65 | 25,65 | 27,65 | 5,64% | 52,00 |
| 17.01.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 2,63% | - |
| 16.01.2024 | 25,51 | 25,51 | 25,51 | 25,51 | 0,31% | - |
| 15.01.2024 | 25,87 | 25,87 | 25,43 | 25,43 | -5,52% | 201,00 |
| 12.01.2024 | 26,91 | 26,91 | 26,91 | 26,91 | -0,07% | - |
| 11.01.2024 | 26,93 | 26,93 | 26,93 | 26,93 | -0,74% | - |
| 10.01.2024 | 26,67 | 27,13 | 26,67 | 27,13 | 1,92% | 46,00 |
| 09.01.2024 | 26,38 | 26,62 | 26,38 | 26,62 | 2,76% | 100,00 |
| 08.01.2024 | 26,10 | 26,10 | 25,91 | 25,91 | 1,91% | 300,00 |
| 05.01.2024 | 25,42 | 25,42 | 25,42 | 25,42 | 1,74% | - |
| 04.01.2024 | 24,90 | 24,99 | 24,90 | 24,99 | -2,97% | 100,00 |
| 03.01.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -1,17% | - |
| 02.01.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -1,53% | - |
| 29.12.2023 | 26,46 | 26,46 | 26,46 | 26,46 | 0,59% | - |
| 28.12.2023 | 26,15 | 26,31 | 26,15 | 26,31 | 0,25% | 172,00 |
| 27.12.2023 | 26,28 | 26,28 | 26,24 | 26,24 | -1,48% | 1.000,00 |
| 22.12.2023 | 26,64 | 26,64 | 26,64 | 26,64 | 0,36% | - |
| 21.12.2023 | 26,54 | 26,54 | 26,54 | 26,54 | -0,06% | - |
| 20.12.2023 | 26,61 | 26,61 | 26,56 | 26,56 | 0,87% | 50,00 |
| 19.12.2023 | 26,33 | 26,33 | 26,33 | 26,33 | -0,79% | - |
| 18.12.2023 | 26,54 | 26,54 | 26,54 | 26,54 | -1,61% | - |
| 15.12.2023 | 26,97 | 26,97 | 26,97 | 26,97 | -0,44% | - |
| 14.12.2023 | 26,73 | 27,09 | 26,73 | 27,09 | -3,20% | 25,00 |
| 13.12.2023 | 27,99 | 27,99 | 27,99 | 27,99 | 3,36% | - |
| 12.12.2023 | 27,08 | 27,08 | 27,08 | 27,08 | -0,61% | - |
| 11.12.2023 | 26,76 | 27,24 | 26,76 | 27,24 | 1,06% | 50,00 |
| 08.12.2023 | 26,96 | 26,96 | 26,96 | 26,96 | 4,34% | - |
| 07.12.2023 | 25,84 | 25,84 | 25,84 | 25,84 | 2,85% | - |
| 06.12.2023 | 25,12 | 25,12 | 25,12 | 25,12 | 0,70% | - |
| 05.12.2023 | 24,95 | 24,95 | 24,95 | 24,95 | 1,22% | - |
| 04.12.2023 | 24,43 | 24,65 | 24,43 | 24,65 | 4,69% | 250,00 |
| 01.12.2023 | 23,31 | 23,54 | 23,31 | 23,54 | 1,16% | 20,00 |
| 30.11.2023 | 23,05 | 23,27 | 23,05 | 23,27 | 3,54% | 150,00 |
| 29.11.2023 | 22,48 | 22,48 | 22,48 | 22,48 | 0,99% | - |
| 28.11.2023 | 22,26 | 22,26 | 22,26 | 22,26 | -1,35% | - |
| 27.11.2023 | 22,56 | 22,56 | 22,56 | 22,56 | 0,07% | - |
| 24.11.2023 | 22,55 | 22,55 | 22,55 | 22,55 | 0,04% | - |