29,025€
1,35%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,88 | 28,90 | 28,76 | 28,81 | 0,58% | - |
| 14.10.2025 | 27,23 | 28,96 | 27,13 | 28,64 | 4,37% | - |
| 13.10.2025 | 27,08 | 27,92 | 27,04 | 27,44 | 2,22% | - |
| 10.10.2025 | 27,45 | 28,21 | 26,77 | 26,85 | -1,80% | - |
| 09.10.2025 | 27,88 | 29,07 | 27,24 | 27,34 | -2,17% | - |
| 08.10.2025 | 27,94 | 28,15 | 27,62 | 27,95 | 0,52% | - |
| 07.10.2025 | 27,86 | 28,10 | 27,49 | 27,80 | 0,58% | - |
| 06.10.2025 | 27,82 | 28,08 | 27,16 | 27,64 | 0,45% | - |
| 03.10.2025 | 27,64 | 28,53 | 27,52 | 27,52 | -0,09% | - |
| 02.10.2025 | 27,56 | 27,80 | 27,23 | 27,54 | 0,25% | - |
| 01.10.2025 | 26,99 | 28,31 | 26,86 | 27,47 | 1,68% | - |
| 30.09.2025 | 27,90 | 28,04 | 26,18 | 27,02 | -3,22% | - |
| 29.09.2025 | 27,81 | 28,14 | 27,61 | 27,92 | 0,56% | - |
| 26.09.2025 | 27,33 | 27,90 | 27,23 | 27,76 | 1,68% | - |
| 25.09.2025 | 28,18 | 28,18 | 27,16 | 27,30 | -3,16% | - |
| 24.09.2025 | 28,30 | 28,88 | 28,08 | 28,19 | -0,02% | - |
| 23.09.2025 | 27,37 | 28,32 | 27,32 | 28,20 | 3,00% | - |
| 22.09.2025 | 27,68 | 27,75 | 27,10 | 27,38 | -1,68% | - |
| 19.09.2025 | 27,50 | 27,86 | 27,20 | 27,84 | 2,08% | - |
| 18.09.2025 | 27,43 | 27,51 | 26,88 | 27,28 | 0,81% | - |
| 17.09.2025 | 26,63 | 27,53 | 26,61 | 27,06 | 3,96% | - |
| 16.09.2025 | 26,72 | 26,72 | 25,93 | 26,03 | -2,36% | - |
| 15.09.2025 | 27,03 | 27,09 | 26,52 | 26,66 | -1,17% | - |
| 12.09.2025 | 27,05 | 27,66 | 26,95 | 26,97 | 0,04% | - |
| 11.09.2025 | 26,59 | 27,13 | 26,08 | 26,96 | 1,66% | - |
| 10.09.2025 | 26,60 | 26,82 | 26,12 | 26,52 | 0,25% | 800,00 |
| 09.09.2025 | 26,95 | 27,10 | 26,14 | 26,46 | -1,29% | - |
| 08.09.2025 | 26,77 | 27,12 | 26,55 | 26,80 | 1,15% | - |
| 05.09.2025 | 26,72 | 27,13 | 26,45 | 26,50 | -2,93% | - |
| 04.09.2025 | 27,76 | 28,04 | 26,53 | 27,30 | -1,32% | 1.000,00 |
| 03.09.2025 | 27,57 | 28,63 | 27,51 | 27,66 | 0,24% | - |
| 02.09.2025 | 28,84 | 28,87 | 27,23 | 27,60 | -3,98% | - |
| 01.09.2025 | 28,81 | 28,90 | 28,74 | 28,74 | 2,08% | - |
| 29.08.2025 | 28,14 | 28,33 | 27,91 | 28,16 | -0,31% | - |
| 28.08.2025 | 28,47 | 28,64 | 27,88 | 28,24 | -0,88% | - |
| 27.08.2025 | 28,76 | 29,01 | 28,38 | 28,50 | -0,77% | - |
| 26.08.2025 | 27,93 | 28,75 | 27,83 | 28,72 | 2,52% | - |
| 25.08.2025 | 27,98 | 28,13 | 27,75 | 28,01 | 0,09% | - |
| 22.08.2025 | 26,80 | 28,04 | 26,69 | 27,98 | 4,53% | - |
| 21.08.2025 | 26,78 | 26,88 | 26,30 | 26,77 | 0,06% | 100,00 |
| 20.08.2025 | 27,06 | 27,17 | 26,69 | 26,76 | -1,47% | 420,00 |
| 19.08.2025 | 26,84 | 27,18 | 26,66 | 27,16 | 1,17% | - |
| 18.08.2025 | 26,95 | 27,09 | 26,57 | 26,84 | -0,32% | - |
| 15.08.2025 | 26,45 | 27,14 | 26,26 | 26,93 | 1,91% | - |
| 14.08.2025 | 26,51 | 26,59 | 25,87 | 26,42 | -0,21% | - |
| 13.08.2025 | 26,29 | 26,63 | 25,90 | 26,48 | 0,49% | - |
| 12.08.2025 | 25,02 | 26,45 | 25,01 | 26,35 | 5,22% | - |
| 11.08.2025 | 25,40 | 25,74 | 24,97 | 25,04 | -1,50% | - |
| 08.08.2025 | 25,50 | 25,74 | 25,32 | 25,42 | 0,24% | - |
| 07.08.2025 | 25,54 | 25,80 | 25,24 | 25,36 | -0,43% | - |
| 06.08.2025 | 25,95 | 26,00 | 25,37 | 25,47 | -1,57% | - |
| 05.08.2025 | 25,87 | 26,10 | 25,57 | 25,88 | 0,59% | - |
| 04.08.2025 | 25,97 | 26,09 | 25,58 | 25,72 | -0,16% | - |
| 01.08.2025 | 26,94 | 26,95 | 25,34 | 25,76 | -4,95% | - |
| 31.07.2025 | 27,11 | 27,37 | 26,58 | 27,11 | 0,81% | 21,00 |
| 30.07.2025 | 27,10 | 27,37 | 26,65 | 26,89 | -0,13% | 300,00 |
| 29.07.2025 | 28,13 | 28,55 | 26,92 | 26,92 | -3,99% | - |
| 28.07.2025 | 28,42 | 28,71 | 27,73 | 28,04 | -0,82% | - |
| 25.07.2025 | 28,44 | 28,55 | 27,81 | 28,28 | -0,03% | - |
| 24.07.2025 | 31,58 | 31,67 | 27,48 | 28,28 | -11,03% | 935,00 |
| 23.07.2025 | 31,77 | 32,27 | 31,64 | 31,79 | 0,55% | - |
| 22.07.2025 | 31,52 | 31,95 | 31,48 | 31,62 | 0,27% | - |
| 21.07.2025 | 31,44 | 31,95 | 31,37 | 31,53 | 0,36% | - |
| 18.07.2025 | 31,46 | 31,62 | 31,06 | 31,42 | -0,07% | - |
| 17.07.2025 | 31,96 | 32,74 | 31,34 | 31,44 | -2,20% | - |
| 16.07.2025 | 31,87 | 32,62 | 31,45 | 32,15 | 0,48% | - |
| 15.07.2025 | 32,34 | 32,36 | 31,75 | 32,00 | -0,90% | - |
| 14.07.2025 | 31,61 | 32,34 | 31,48 | 32,29 | 1,63% | - |
| 11.07.2025 | 31,73 | 32,15 | 31,40 | 31,77 | -0,53% | - |
| 10.07.2025 | 29,37 | 32,37 | 29,36 | 31,94 | 8,38% | - |
| 09.07.2025 | 28,98 | 29,76 | 28,97 | 29,47 | 1,73% | 200,00 |
| 08.07.2025 | 28,82 | 29,45 | 28,67 | 28,97 | 0,47% | - |
| 07.07.2025 | 28,76 | 29,35 | 28,40 | 28,84 | 0,58% | - |
| 04.07.2025 | 28,78 | 28,78 | 28,64 | 28,67 | -0,93% | - |
| 03.07.2025 | 28,84 | 29,12 | 28,68 | 28,94 | 0,53% | - |
| 02.07.2025 | 28,40 | 28,93 | 28,33 | 28,79 | 1,57% | - |
| 01.07.2025 | 27,48 | 28,53 | 27,05 | 28,34 | 2,95% | - |
| 30.06.2025 | 27,55 | 27,72 | 27,23 | 27,53 | 0,22% | - |
| 27.06.2025 | 27,00 | 27,69 | 26,82 | 27,47 | 1,92% | - |
| 26.06.2025 | 26,87 | 27,06 | 26,74 | 26,95 | 0,23% | - |
| 25.06.2025 | 27,31 | 27,75 | 26,78 | 26,89 | -1,98% | - |
| 24.06.2025 | 27,92 | 28,21 | 27,30 | 27,43 | -0,35% | - |
| 23.06.2025 | 27,22 | 27,72 | 26,78 | 27,53 | 1,04% | - |
| 20.06.2025 | 26,99 | 27,61 | 26,95 | 27,25 | 1,46% | - |
| 19.06.2025 | 27,12 | 27,13 | 26,85 | 26,85 | -1,13% | - |
| 18.06.2025 | 27,18 | 27,51 | 26,91 | 27,16 | -0,74% | - |
| 17.06.2025 | 27,54 | 27,79 | 27,14 | 27,36 | -1,82% | - |
| 16.06.2025 | 27,52 | 28,18 | 27,28 | 27,87 | 1,53% | - |
| 13.06.2025 | 27,83 | 28,08 | 27,14 | 27,45 | -2,46% | - |
| 12.06.2025 | 28,97 | 29,05 | 27,99 | 28,14 | -3,50% | - |
| 11.06.2025 | 29,99 | 30,20 | 28,88 | 29,17 | -3,07% | - |
| 10.06.2025 | 29,35 | 30,31 | 29,26 | 30,09 | 2,39% | - |
| 09.06.2025 | 29,28 | 29,59 | 29,09 | 29,39 | 0,13% | - |
| 06.06.2025 | 28,48 | 29,41 | 28,41 | 29,35 | 3,34% | - |
| 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% | - |