23,495€
-10,73%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 32,36 | 32,38 | 31,60 | 31,97 | -1,12% | - |
| 10.01.2025 | 31,91 | 33,12 | 31,62 | 32,34 | 1,44% | - |
| 09.01.2025 | 31,88 | 31,93 | 31,81 | 31,88 | 0,02% | - |
| 08.01.2025 | 31,80 | 31,92 | 31,28 | 31,87 | 0,28% | - |
| 07.01.2025 | 32,51 | 33,11 | 31,42 | 31,78 | -2,40% | - |
| 06.01.2025 | 32,62 | 33,18 | 32,18 | 32,56 | -0,10% | - |
| 03.01.2025 | 32,54 | 32,69 | 31,44 | 32,60 | 0,26% | - |
| 02.01.2025 | 32,49 | 32,92 | 32,41 | 32,51 | 0,37% | - |
| 30.12.2024 | 32,55 | 32,64 | 32,23 | 32,39 | -0,82% | - |
| 27.12.2024 | 32,64 | 32,80 | 32,40 | 32,66 | 0,40% | - |
| 23.12.2024 | 31,99 | 32,63 | 31,84 | 32,53 | 1,97% | - |
| 20.12.2024 | 31,59 | 32,06 | 31,07 | 31,91 | 0,93% | - |
| 19.12.2024 | 31,32 | 31,84 | 31,21 | 31,61 | 0,93% | - |
| 18.12.2024 | 31,28 | 32,25 | 31,13 | 31,32 | 0,13% | - |
| 17.12.2024 | 31,04 | 31,60 | 30,89 | 31,28 | 0,53% | - |
| 16.12.2024 | 31,43 | 31,77 | 31,06 | 31,12 | -1,07% | 60,00 |
| 13.12.2024 | 31,76 | 31,86 | 31,30 | 31,45 | -0,94% | - |
| 12.12.2024 | 31,88 | 32,23 | 31,75 | 31,75 | -0,74% | - |
| 11.12.2024 | 31,78 | 32,49 | 31,75 | 31,99 | 0,68% | - |
| 10.12.2024 | 32,16 | 32,69 | 31,65 | 31,77 | -1,14% | 400,00 |
| 09.12.2024 | 32,33 | 32,72 | 31,87 | 32,14 | -0,63% | - |
| 06.12.2024 | 32,82 | 33,33 | 32,25 | 32,34 | -1,72% | - |
| 05.12.2024 | 32,47 | 34,21 | 32,35 | 32,91 | 1,33% | 600,00 |
| 04.12.2024 | 31,45 | 32,48 | 31,29 | 32,48 | 3,50% | - |
| 03.12.2024 | 31,43 | 31,96 | 31,16 | 31,38 | -0,21% | - |
| 02.12.2024 | 30,74 | 31,85 | 30,61 | 31,45 | 2,63% | - |
| 29.11.2024 | 30,65 | 31,02 | 30,49 | 30,64 | -0,27% | - |
| 28.11.2024 | 30,55 | 30,74 | 30,55 | 30,72 | 0,32% | - |
| 27.11.2024 | 30,48 | 30,63 | 30,01 | 30,63 | 0,45% | - |
| 26.11.2024 | 30,97 | 30,98 | 30,07 | 30,49 | -1,34% | - |
| 25.11.2024 | 30,69 | 31,14 | 30,62 | 30,90 | 0,68% | - |
| 22.11.2024 | 30,23 | 30,93 | 30,23 | 30,69 | 1,19% | - |
| 21.11.2024 | 30,07 | 30,71 | 30,02 | 30,33 | 0,63% | - |
| 20.11.2024 | 30,59 | 30,86 | 29,88 | 30,14 | -1,33% | - |
| 19.11.2024 | 30,54 | 30,75 | 29,92 | 30,55 | 0,09% | - |
| 18.11.2024 | 30,94 | 31,10 | 30,30 | 30,52 | -1,42% | - |
| 15.11.2024 | 30,60 | 31,03 | 30,16 | 30,96 | 0,50% | - |
| 14.11.2024 | 30,65 | 31,31 | 30,59 | 30,81 | 0,45% | - |
| 13.11.2024 | 30,21 | 31,33 | 30,10 | 30,67 | 1,74% | - |
| 12.11.2024 | 30,74 | 30,84 | 29,74 | 30,15 | -1,62% | - |
| 11.11.2024 | 29,67 | 30,93 | 29,38 | 30,65 | 3,36% | - |