28,565€
-1,18%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 29,01 | 29,72 | 28,96 | 29,65 | 2,45% | - |
| 07.11.2024 | 29,18 | 29,35 | 28,71 | 28,94 | -1,02% | - |
| 06.11.2024 | 28,92 | 30,06 | 28,87 | 29,24 | 4,30% | - |
| 05.11.2024 | 27,59 | 28,07 | 27,35 | 28,03 | 1,95% | - |
| 04.11.2024 | 28,11 | 28,27 | 27,50 | 27,50 | -2,89% | 426,00 |
| 01.11.2024 | 28,25 | 28,56 | 28,16 | 28,32 | 0,79% | - |
| 31.10.2024 | 28,86 | 29,17 | 28,06 | 28,09 | -2,95% | - |
| 30.10.2024 | 28,64 | 29,39 | 28,55 | 28,95 | 0,93% | - |
| 29.10.2024 | 28,02 | 28,95 | 27,60 | 28,68 | 2,48% | - |
| 28.10.2024 | 27,36 | 28,14 | 27,23 | 27,99 | 2,67% | - |
| 25.10.2024 | 26,95 | 27,36 | 26,83 | 27,26 | 1,80% | - |
| 24.10.2024 | 28,54 | 30,31 | 26,42 | 26,78 | -6,04% | - |
| 23.10.2024 | 28,14 | 28,54 | 28,10 | 28,50 | 0,87% | - |
| 22.10.2024 | 27,98 | 28,46 | 27,80 | 28,25 | 0,38% | - |
| 21.10.2024 | 28,44 | 28,70 | 27,86 | 28,14 | -1,33% | 140,00 |
| 18.10.2024 | 27,82 | 28,72 | 27,58 | 28,52 | 2,65% | - |
| 17.10.2024 | 28,48 | 28,60 | 27,70 | 27,78 | -2,41% | - |
| 16.10.2024 | 27,88 | 28,73 | 27,87 | 28,47 | 1,63% | - |
| 15.10.2024 | 27,92 | 28,56 | 27,92 | 28,01 | 0,56% | - |
| 14.10.2024 | 27,96 | 28,52 | 27,51 | 27,86 | -0,55% | - |
| 11.10.2024 | 27,73 | 28,11 | 27,39 | 28,01 | 0,88% | - |
| 10.10.2024 | 28,03 | 28,16 | 27,26 | 27,77 | -0,85% | - |
| 09.10.2024 | 27,91 | 28,65 | 27,81 | 28,01 | 0,30% | - |
| 08.10.2024 | 28,25 | 28,77 | 27,78 | 27,92 | -1,33% | 8,00 |
| 07.10.2024 | 28,47 | 28,58 | 28,05 | 28,30 | -0,62% | - |
| 04.10.2024 | 27,99 | 29,35 | 27,75 | 28,48 | 2,98% | - |
| 03.10.2024 | 27,33 | 28,10 | 26,87 | 27,65 | 3,33% | - |
| 02.10.2024 | 26,87 | 26,98 | 26,39 | 26,76 | -0,90% | - |
| 01.10.2024 | 26,58 | 27,29 | 26,21 | 27,00 | 1,42% | - |
| 30.09.2024 | 26,49 | 26,77 | 26,23 | 26,63 | 0,74% | 40,00 |