30,890€
0,54%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 26,84 | 27,42 | 26,37 | 26,43 | -1,21% | 200,00 |
| 26.09.2024 | 25,65 | 28,44 | 25,59 | 26,76 | 4,83% | - |
| 25.09.2024 | 26,51 | 27,03 | 25,48 | 25,52 | -4,10% | 86,00 |
| 24.09.2024 | 26,67 | 27,35 | 26,52 | 26,62 | -0,18% | - |
| 23.09.2024 | 26,05 | 26,80 | 25,92 | 26,66 | 2,47% | - |
| 20.09.2024 | 25,91 | 26,37 | 25,44 | 26,02 | 0,35% | - |
| 19.09.2024 | 26,21 | 26,53 | 25,84 | 25,93 | -0,38% | - |
| 18.09.2024 | 25,61 | 26,08 | 25,49 | 26,03 | 1,71% | - |
| 17.09.2024 | 25,64 | 26,22 | 25,36 | 25,59 | -0,23% | - |
| 16.09.2024 | 25,84 | 25,93 | 25,50 | 25,65 | -0,94% | - |
| 13.09.2024 | 26,04 | 26,54 | 25,84 | 25,89 | -0,70% | - |
| 12.09.2024 | 26,21 | 26,68 | 25,67 | 26,08 | -0,27% | - |
| 11.09.2024 | 26,34 | 26,99 | 25,59 | 26,15 | -1,41% | - |
| 10.09.2024 | 26,88 | 27,13 | 25,65 | 26,52 | -1,52% | - |
| 09.09.2024 | 26,81 | 27,36 | 26,61 | 26,93 | 0,56% | - |
| 06.09.2024 | 26,77 | 27,44 | 26,59 | 26,78 | -0,23% | - |
| 05.09.2024 | 26,62 | 27,53 | 26,49 | 26,84 | 0,75% | - |
| 04.09.2024 | 26,60 | 26,97 | 26,13 | 26,64 | -0,57% | - |
| 03.09.2024 | 26,14 | 27,17 | 26,11 | 26,80 | 2,53% | - |
| 02.09.2024 | 26,17 | 26,17 | 26,06 | 26,13 | -0,10% | - |
| 30.08.2024 | 25,97 | 26,59 | 25,94 | 26,16 | 1,14% | - |
| 29.08.2024 | 25,81 | 26,22 | 25,53 | 25,87 | 0,24% | - |
| 28.08.2024 | 26,12 | 26,35 | 25,44 | 25,80 | -0,88% | - |
| 27.08.2024 | 25,25 | 26,24 | 25,09 | 26,03 | 3,01% | - |
| 26.08.2024 | 25,20 | 25,41 | 25,06 | 25,27 | 0,32% | - |
| 23.08.2024 | 24,27 | 25,34 | 24,26 | 25,19 | 3,87% | - |
| 22.08.2024 | 23,73 | 24,46 | 23,73 | 24,26 | 1,78% | - |
| 21.08.2024 | 23,86 | 24,06 | 23,74 | 23,83 | -0,02% | - |
| 20.08.2024 | 24,08 | 24,26 | 23,80 | 23,84 | -1,14% | - |
| 19.08.2024 | 23,83 | 24,25 | 23,75 | 24,11 | 0,96% | - |
| 16.08.2024 | 24,25 | 24,25 | 23,76 | 23,88 | -1,28% | - |
| 15.08.2024 | 23,09 | 24,19 | 23,05 | 24,19 | 4,98% | - |
| 14.08.2024 | 23,36 | 23,43 | 22,79 | 23,04 | -0,30% | - |
| 13.08.2024 | 23,25 | 23,52 | 22,98 | 23,11 | -0,47% | 24,00 |
| 12.08.2024 | 23,09 | 23,67 | 23,04 | 23,22 | 0,09% | - |
| 09.08.2024 | 23,11 | 23,34 | 22,90 | 23,20 | 0,45% | - |
| 08.08.2024 | 22,18 | 23,17 | 22,08 | 23,10 | 3,74% | 772,00 |
| 07.08.2024 | 22,44 | 22,92 | 22,09 | 22,27 | 0,02% | - |
| 06.08.2024 | 22,38 | 22,62 | 21,86 | 22,26 | 2,93% | - |
| 05.08.2024 | 22,69 | 22,75 | 21,33 | 21,63 | -5,75% | - |
| 02.08.2024 | 24,26 | 24,67 | 22,81 | 22,95 | -6,04% | - |
| 01.08.2024 | 25,03 | 25,22 | 24,12 | 24,43 | -1,82% | 7,00 |
| 31.07.2024 | 24,95 | 25,67 | 24,64 | 24,88 | -0,52% | - |
| 30.07.2024 | 24,28 | 25,31 | 24,18 | 25,01 | 2,89% | - |
| 29.07.2024 | 25,17 | 25,33 | 24,16 | 24,31 | -3,10% | - |
| 26.07.2024 | 25,96 | 26,17 | 24,89 | 25,08 | -3,15% | - |
| 25.07.2024 | 24,59 | 26,29 | 22,99 | 25,90 | 5,50% | 600,00 |
| 24.07.2024 | 25,00 | 25,12 | 24,43 | 24,55 | -1,99% | 96,00 |
| 23.07.2024 | 25,31 | 25,68 | 24,67 | 25,05 | -1,45% | - |
| 22.07.2024 | 24,88 | 25,46 | 24,64 | 25,42 | 1,68% | - |
| 19.07.2024 | 25,28 | 25,29 | 24,47 | 25,00 | -0,60% | - |
| 18.07.2024 | 25,64 | 26,19 | 25,08 | 25,15 | -2,90% | - |
| 17.07.2024 | 26,04 | 26,25 | 25,64 | 25,90 | -1,63% | - |
| 16.07.2024 | 25,42 | 26,45 | 25,38 | 26,33 | 3,51% | - |
| 15.07.2024 | 25,33 | 25,61 | 24,88 | 25,44 | 0,80% | - |
| 12.07.2024 | 24,91 | 25,47 | 24,71 | 25,24 | 1,77% | - |
| 11.07.2024 | 25,44 | 25,59 | 24,26 | 24,80 | -2,83% | - |
| 10.07.2024 | 25,39 | 25,77 | 25,30 | 25,52 | 0,44% | - |
| 09.07.2024 | 25,30 | 25,62 | 25,10 | 25,41 | 0,57% | - |
| 08.07.2024 | 24,92 | 25,37 | 24,90 | 25,26 | 1,65% | 42,00 |
| 05.07.2024 | 26,43 | 26,51 | 24,85 | 24,85 | -6,00% | - |
| 04.07.2024 | 26,36 | 26,54 | 26,36 | 26,44 | -0,16% | - |
| 03.07.2024 | 26,31 | 26,67 | 26,14 | 26,48 | 0,62% | - |
| 02.07.2024 | 26,19 | 26,44 | 25,85 | 26,32 | 0,53% | - |
| 01.07.2024 | 26,62 | 26,84 | 25,85 | 26,18 | -2,00% | - |