36,425€
6,58%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 36,07 | 36,12 | 35,98 | 36,10 | 5,59% | - |
| 28.01.2026 | 34,65 | 35,04 | 34,11 | 34,19 | -0,51% | 30.492,00 |
| 27.01.2026 | 35,49 | 35,61 | 34,17 | 34,37 | -2,81% | - |
| 26.01.2026 | 35,22 | 35,72 | 34,99 | 35,36 | -0,12% | - |
| 23.01.2026 | 36,11 | 36,19 | 35,41 | 35,41 | -2,02% | - |
| 22.01.2026 | 36,73 | 37,46 | 35,97 | 36,14 | -1,41% | - |
| 21.01.2026 | 36,42 | 37,12 | 36,08 | 36,65 | 1,31% | - |
| 20.01.2026 | 36,50 | 36,79 | 35,54 | 36,18 | -1,42% | 25.167,00 |
| 19.01.2026 | 36,75 | 36,81 | 36,50 | 36,70 | -1,27% | 26.173,00 |
| 16.01.2026 | 37,22 | 37,34 | 36,73 | 37,18 | 0,11% | - |
| 15.01.2026 | 36,49 | 37,35 | 36,32 | 37,13 | 1,64% | - |
| 14.01.2026 | 37,03 | 37,50 | 35,83 | 36,54 | -1,48% | - |
| 13.01.2026 | 37,59 | 38,15 | 36,79 | 37,08 | -1,35% | - |
| 12.01.2026 | 37,92 | 37,92 | 37,01 | 37,59 | -1,47% | - |
| 09.01.2026 | 36,86 | 38,67 | 36,75 | 38,15 | 3,54% | 8.070,00 |
| 08.01.2026 | 36,24 | 37,19 | 36,21 | 36,85 | 0,92% | - |
| 07.01.2026 | 36,21 | 36,93 | 36,20 | 36,51 | 0,40% | - |
| 06.01.2026 | 36,14 | 36,94 | 36,01 | 36,37 | 0,82% | - |
| 05.01.2026 | 35,38 | 36,51 | 35,15 | 36,07 | 2,57% | - |
| 02.01.2026 | 35,19 | 35,60 | 34,84 | 35,17 | 1,34% | - |
| 30.12.2025 | 34,88 | 35,14 | 34,70 | 34,70 | -0,90% | - |
| 29.12.2025 | 34,90 | 35,39 | 25,56 | 35,02 | -1,00% | - |
| 23.12.2025 | 35,88 | 36,23 | 35,13 | 35,37 | -1,03% | - |
| 22.12.2025 | 35,32 | 36,01 | 35,10 | 35,74 | 1,76% | - |
| 19.12.2025 | 34,76 | 35,27 | 34,65 | 35,12 | 0,33% | - |
| 18.12.2025 | 35,00 | 35,65 | 34,80 | 35,00 | 0,12% | - |
| 17.12.2025 | 36,04 | 36,47 | 34,96 | 34,96 | -3,02% | - |
| 16.12.2025 | 35,15 | 36,96 | 19,60 | 36,05 | 1,26% | - |
| 15.12.2025 | 35,39 | 35,79 | 34,82 | 35,60 | 1,68% | - |
| 12.12.2025 | 34,76 | 35,96 | 34,74 | 35,01 | 1,08% | - |
| 11.12.2025 | 33,73 | 35,01 | 33,65 | 34,64 | 2,11% | 200,00 |
| 10.12.2025 | 32,80 | 34,09 | 32,55 | 33,93 | 3,37% | - |
| 09.12.2025 | 32,62 | 33,31 | 32,29 | 32,82 | 0,34% | - |
| 08.12.2025 | 32,56 | 32,96 | 32,12 | 32,71 | 0,61% | 3,00 |
| 05.12.2025 | 30,78 | 32,77 | 1,82 | 32,51 | 7,94% | - |
| 04.12.2025 | 30,63 | 31,13 | 30,11 | 30,12 | -1,52% | - |
| 03.12.2025 | 30,62 | 30,69 | 30,27 | 30,59 | -0,08% | - |
| 02.12.2025 | 29,93 | 30,74 | 29,65 | 30,61 | 2,51% | - |
| 01.12.2025 | 29,85 | 30,28 | 29,45 | 29,86 | -0,71% | 340,00 |
| 28.11.2025 | 30,30 | 30,52 | 29,79 | 30,08 | -0,56% | 2,00 |
| 27.11.2025 | 30,24 | 30,30 | 30,23 | 30,25 | -0,23% | - |
| 26.11.2025 | 29,78 | 30,53 | 29,46 | 30,32 | 2,36% | - |
| 25.11.2025 | 28,86 | 30,13 | 28,63 | 29,62 | 2,62% | - |
| 24.11.2025 | 28,58 | 29,12 | 28,36 | 28,86 | 1,19% | - |
| 21.11.2025 | 27,07 | 28,89 | 26,96 | 28,52 | 5,18% | - |
| 20.11.2025 | 27,81 | 28,26 | 27,10 | 27,12 | -2,49% | - |
| 19.11.2025 | 27,57 | 28,48 | 27,52 | 27,81 | 0,68% | - |
| 18.11.2025 | 27,20 | 27,85 | 27,16 | 27,62 | 0,25% | - |
| 17.11.2025 | 28,35 | 28,46 | 27,52 | 27,55 | -2,02% | - |
| 14.11.2025 | 28,41 | 28,49 | 27,84 | 28,12 | -0,84% | - |
| 13.11.2025 | 28,69 | 29,06 | 28,25 | 28,35 | -1,24% | - |
| 12.11.2025 | 27,70 | 28,89 | 27,61 | 28,71 | 4,55% | - |
| 11.11.2025 | 28,25 | 28,36 | 27,43 | 27,46 | -2,62% | - |
| 10.11.2025 | 28,20 | 29,04 | 28,02 | 28,20 | 1,12% | - |
| 07.11.2025 | 27,28 | 27,99 | 26,66 | 27,89 | 2,08% | - |
| 06.11.2025 | 27,29 | 27,75 | 26,91 | 27,32 | -0,28% | - |
| 05.11.2025 | 25,81 | 27,55 | 25,75 | 27,40 | 6,07% | - |
| 04.11.2025 | 26,11 | 26,28 | 25,47 | 25,83 | -1,45% | - |
| 03.11.2025 | 26,29 | 26,66 | 25,86 | 26,21 | -0,13% | - |
| 31.10.2025 | 26,06 | 26,36 | 25,91 | 26,25 | 0,62% | - |
| 30.10.2025 | 26,39 | 26,60 | 26,00 | 26,08 | -0,67% | - |
| 29.10.2025 | 26,84 | 26,97 | 26,20 | 26,26 | -1,51% | - |
| 28.10.2025 | 27,59 | 27,71 | 26,62 | 26,66 | -3,84% | - |
| 27.10.2025 | 27,81 | 28,13 | 27,38 | 27,73 | 0,46% | - |
| 24.10.2025 | 27,39 | 27,87 | 27,00 | 27,60 | -1,91% | - |
| 23.10.2025 | 29,75 | 29,77 | 26,72 | 28,14 | -5,56% | 2.025,00 |
| 22.10.2025 | 29,91 | 30,07 | 28,79 | 29,79 | 0,95% | - |
| 21.10.2025 | 29,60 | 30,14 | 29,34 | 29,51 | -0,19% | - |
| 20.10.2025 | 28,89 | 29,75 | 28,82 | 29,57 | 2,64% | - |
| 17.10.2025 | 28,21 | 28,97 | 27,95 | 28,81 | 1,26% | - |
| 16.10.2025 | 28,80 | 29,18 | 28,11 | 28,45 | -1,70% | - |
| 15.10.2025 | 28,88 | 29,12 | 28,59 | 28,94 | 1,05% | - |
| 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% | - |