28,350€
-0,70%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 28,29 | 28,75 | 28,04 | 28,40 | 0,40% | - |
| 04.06.2025 | 28,69 | 28,79 | 28,16 | 28,29 | -1,40% | - |
| 03.06.2025 | 28,89 | 29,06 | 28,47 | 28,69 | -0,81% | - |
| 02.06.2025 | 29,18 | 29,38 | 28,69 | 28,93 | -1,55% | - |
| 30.05.2025 | 29,74 | 29,78 | 29,18 | 29,38 | -0,93% | - |
| 29.05.2025 | 30,04 | 30,26 | 29,39 | 29,66 | 1,78% | - |
| 28.05.2025 | 28,87 | 29,38 | 28,73 | 29,14 | 1,03% | - |
| 27.05.2025 | 27,49 | 28,91 | 27,45 | 28,84 | 4,72% | - |
| 26.05.2025 | 27,37 | 27,56 | 27,37 | 27,54 | 1,12% | - |
| 23.05.2025 | 27,54 | 27,61 | 26,77 | 27,23 | -1,51% | - |
| 22.05.2025 | 28,00 | 28,26 | 26,79 | 27,65 | -1,38% | - |
| 21.05.2025 | 28,57 | 28,70 | 27,72 | 28,04 | -2,70% | - |
| 20.05.2025 | 28,85 | 29,22 | 28,66 | 28,82 | -0,60% | - |
| 19.05.2025 | 28,62 | 29,22 | 28,27 | 28,99 | -1,09% | - |
| 16.05.2025 | 28,38 | 29,44 | 28,35 | 29,31 | 2,94% | - |
| 15.05.2025 | 27,93 | 28,66 | 27,79 | 28,47 | 1,35% | - |
| 14.05.2025 | 27,86 | 29,12 | 27,76 | 28,10 | 0,53% | - |
| 13.05.2025 | 28,04 | 28,46 | 27,95 | 27,95 | -0,85% | - |
| 12.05.2025 | 28,20 | 29,50 | 28,03 | 28,19 | 1,83% | 600,00 |
| 09.05.2025 | 27,72 | 27,97 | 27,48 | 27,68 | 0,04% | - |
| 08.05.2025 | 26,99 | 28,09 | 26,93 | 27,67 | 3,36% | - |
| 07.05.2025 | 26,65 | 27,03 | 26,19 | 26,77 | 2,14% | - |
| 06.05.2025 | 26,47 | 26,63 | 26,08 | 26,21 | -1,40% | - |
| 05.05.2025 | 26,18 | 27,04 | 26,01 | 26,58 | 0,68% | - |
| 02.05.2025 | 25,24 | 26,60 | 25,14 | 26,40 | 6,96% | - |
| 30.04.2025 | 23,93 | 24,86 | 23,35 | 24,68 | 3,03% | - |
| 29.04.2025 | 23,47 | 24,06 | 22,91 | 23,96 | 2,69% | - |
| 28.04.2025 | 23,11 | 24,12 | 23,07 | 23,33 | 0,01% | - |
| 25.04.2025 | 23,46 | 23,51 | 22,75 | 23,33 | 0,42% | - |
| 24.04.2025 | 21,97 | 23,43 | 21,31 | 23,23 | 3,13% | - |
| 23.04.2025 | 22,51 | 23,32 | 22,04 | 22,52 | 3,97% | - |
| 22.04.2025 | 20,83 | 21,68 | 20,82 | 21,66 | -0,32% | - |
| 17.04.2025 | 22,09 | 22,15 | 21,35 | 21,73 | -0,42% | - |
| 16.04.2025 | 22,76 | 23,09 | 21,56 | 21,83 | -4,58% | - |
| 15.04.2025 | 22,47 | 23,52 | 22,41 | 22,87 | 1,62% | - |
| 14.04.2025 | 23,13 | 23,59 | 22,16 | 22,51 | -2,55% | 340,00 |
| 11.04.2025 | 23,07 | 23,17 | 21,96 | 23,10 | 0,43% | - |
| 10.04.2025 | 25,97 | 26,05 | 22,50 | 23,00 | -11,82% | 400,00 |
| 09.04.2025 | 21,75 | 26,56 | 21,73 | 26,08 | 15,36% | - |
| 08.04.2025 | 24,22 | 24,50 | 22,30 | 22,61 | -4,97% | - |
| 07.04.2025 | 22,84 | 24,62 | 22,35 | 23,79 | 0,64% | - |
| 04.04.2025 | 26,03 | 26,16 | 23,36 | 23,64 | -9,69% | - |
| 03.04.2025 | 27,65 | 28,17 | 26,17 | 26,18 | -10,88% | - |
| 02.04.2025 | 29,25 | 29,59 | 28,85 | 29,37 | 0,41% | - |
| 01.04.2025 | 30,96 | 31,10 | 29,00 | 29,25 | -5,93% | - |
| 31.03.2025 | 30,99 | 31,32 | 30,32 | 31,10 | 0,41% | - |
| 28.03.2025 | 31,40 | 31,89 | 30,83 | 30,97 | -1,40% | - |
| 27.03.2025 | 31,98 | 32,05 | 31,30 | 31,41 | -1,80% | - |
| 26.03.2025 | 32,11 | 32,57 | 31,60 | 31,98 | -0,40% | 20,00 |
| 25.03.2025 | 32,17 | 32,61 | 31,77 | 32,11 | -0,89% | - |
| 24.03.2025 | 32,34 | 32,48 | 31,73 | 32,40 | 0,67% | - |
| 21.03.2025 | 31,43 | 32,25 | 31,12 | 32,19 | 2,69% | - |
| 20.03.2025 | 31,12 | 31,74 | 30,96 | 31,34 | 1,86% | - |
| 19.03.2025 | 29,67 | 30,98 | 29,62 | 30,77 | 3,95% | - |
| 18.03.2025 | 29,39 | 29,94 | 29,20 | 29,60 | 0,59% | - |
| 17.03.2025 | 28,95 | 29,74 | 28,90 | 29,43 | 0,83% | - |
| 14.03.2025 | 28,84 | 29,36 | 28,39 | 29,18 | 1,80% | - |
| 13.03.2025 | 27,83 | 29,06 | 27,55 | 28,67 | 3,43% | - |
| 12.03.2025 | 27,99 | 28,19 | 26,91 | 27,72 | -0,91% | - |
| 11.03.2025 | 24,94 | 30,08 | 24,61 | 27,97 | 13,01% | - |
| 10.03.2025 | 26,79 | 26,93 | 24,57 | 24,75 | -7,99% | 128,00 |
| 07.03.2025 | 27,15 | 27,27 | 26,31 | 26,90 | -1,76% | - |
| 06.03.2025 | 27,73 | 27,85 | 27,14 | 27,38 | -1,30% | - |
| 05.03.2025 | 28,06 | 28,07 | 27,18 | 27,74 | -0,07% | - |
| 04.03.2025 | 29,25 | 29,25 | 27,68 | 27,76 | -4,89% | 96,00 |
| 03.03.2025 | 29,00 | 29,80 | 28,81 | 29,19 | -2,48% | - |
| 28.02.2025 | 29,48 | 29,97 | 29,24 | 29,93 | 1,64% | - |
| 27.02.2025 | 29,41 | 29,87 | 28,98 | 29,45 | 0,64% | - |
| 26.02.2025 | 28,89 | 29,45 | 28,74 | 29,26 | 1,71% | - |
| 25.02.2025 | 28,92 | 29,01 | 28,48 | 28,77 | -0,52% | - |
| 24.02.2025 | 28,51 | 29,24 | 28,46 | 28,92 | 1,53% | 598,00 |
| 21.02.2025 | 29,10 | 29,94 | 28,37 | 28,48 | -2,25% | - |
| 20.02.2025 | 28,84 | 29,19 | 28,67 | 29,14 | 0,60% | - |
| 19.02.2025 | 28,81 | 29,25 | 28,52 | 28,97 | 0,85% | - |
| 18.02.2025 | 29,18 | 29,71 | 28,45 | 28,72 | -0,86% | - |
| 17.02.2025 | 28,75 | 28,98 | 28,75 | 28,97 | 0,36% | - |
| 14.02.2025 | 28,66 | 28,91 | 28,34 | 28,87 | 0,87% | - |
| 13.02.2025 | 28,73 | 28,90 | 28,08 | 28,62 | -0,47% | - |
| 12.02.2025 | 28,73 | 28,82 | 28,31 | 28,75 | 0,10% | - |
| 11.02.2025 | 29,19 | 29,44 | 28,58 | 28,72 | -1,71% | - |
| 10.02.2025 | 30,11 | 30,27 | 29,17 | 29,22 | -2,64% | - |
| 07.02.2025 | 29,98 | 30,14 | 29,70 | 30,01 | 0,34% | - |
| 06.02.2025 | 29,79 | 30,17 | 29,61 | 29,91 | 0,61% | - |
| 05.02.2025 | 29,46 | 30,09 | 29,26 | 29,73 | 0,29% | - |
| 04.02.2025 | 29,57 | 29,74 | 29,07 | 29,64 | 0,14% | - |
| 03.02.2025 | 29,45 | 29,99 | 29,09 | 29,60 | 0,08% | - |
| 31.01.2025 | 30,27 | 30,34 | 29,39 | 29,58 | -1,42% | - |
| 30.01.2025 | 30,65 | 31,80 | 29,28 | 30,00 | -1,30% | - |
| 29.01.2025 | 30,49 | 31,01 | 30,20 | 30,40 | -0,43% | - |
| 28.01.2025 | 31,10 | 31,28 | 30,40 | 30,53 | -1,71% | - |
| 27.01.2025 | 30,51 | 31,36 | 30,30 | 31,06 | 1,36% | - |
| 24.01.2025 | 30,46 | 30,66 | 30,20 | 30,64 | 0,23% | - |
| 23.01.2025 | 30,65 | 31,00 | 30,15 | 30,57 | -0,08% | - |
| 22.01.2025 | 32,06 | 32,29 | 30,56 | 30,60 | -4,17% | - |
| 21.01.2025 | 30,92 | 31,99 | 30,89 | 31,93 | 3,53% | - |
| 20.01.2025 | 31,06 | 31,08 | 30,80 | 30,84 | -1,12% | 510,00 |
| 17.01.2025 | 31,26 | 31,41 | 30,54 | 31,19 | -0,14% | - |
| 16.01.2025 | 31,15 | 31,45 | 30,33 | 31,23 | -1,99% | 426,00 |
| 15.01.2025 | 32,20 | 32,61 | 31,69 | 31,86 | -0,93% | 135,00 |
| 14.01.2025 | 31,91 | 32,24 | 31,86 | 32,16 | 0,59% | - |