38,345€
3,24%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 37,22 | 38,66 | 37,22 | 38,35 | 2,87% | - |
| 23.10.2026 | 37,31 | 37,54 | 35,93 | 37,28 | -0,55% | - |
| 22.10.2026 | 35,11 | 37,56 | 34,38 | 37,48 | 5,53% | - |
| 21.10.2026 | 35,41 | 36,48 | 35,06 | 35,52 | 0,65% | - |
| 20.10.2026 | 34,74 | 36,62 | 34,40 | 35,29 | 1,95% | - |
| 19.10.2026 | 35,55 | 35,71 | 34,57 | 34,61 | -1,54% | - |
| 16.10.2026 | 36,52 | 36,68 | 35,12 | 35,15 | -3,45% | - |
| 15.10.2026 | 35,12 | 36,49 | 35,03 | 36,41 | 3,17% | - |
| 14.10.2026 | 36,30 | 36,50 | 35,10 | 35,29 | -2,84% | - |
| 13.10.2026 | 36,43 | 36,87 | 35,89 | 36,32 | -0,62% | - |
| 12.10.2026 | 37,28 | 37,35 | 36,48 | 36,54 | -1,76% | - |
| 09.10.2026 | 36,90 | 37,29 | 36,23 | 37,20 | 1,76% | - |
| 08.10.2026 | 37,21 | 37,23 | 36,41 | 36,55 | -2,19% | - |
| 07.10.2026 | 37,79 | 37,97 | 37,22 | 37,37 | -0,88% | - |
| 06.10.2026 | 37,34 | 38,35 | 37,18 | 37,70 | 1,11% | - |
| 05.10.2026 | 37,92 | 37,99 | 37,18 | 37,29 | -1,30% | - |
| 02.10.2026 | 37,29 | 38,14 | 37,07 | 37,78 | 1,26% | - |
| 01.10.2026 | 37,04 | 37,53 | 36,63 | 37,31 | 1,41% | - |
| 30.09.2026 | 37,15 | 37,20 | 36,55 | 36,79 | -1,13% | - |
| 29.09.2026 | 37,13 | 37,99 | 36,60 | 37,21 | 0,00% | - |
| 28.09.2026 | 37,42 | 37,72 | 36,41 | 37,21 | -0,61% | 3.240,00 |
| 25.09.2026 | 36,58 | 37,53 | 36,14 | 37,44 | 2,51% | - |
| 24.09.2026 | 35,93 | 36,74 | 35,57 | 36,52 | 1,32% | - |
| 23.09.2026 | 37,02 | 37,06 | 36,02 | 36,05 | -1,93% | - |
| 22.09.2026 | 36,30 | 37,70 | 36,29 | 36,76 | 0,88% | - |
| 21.09.2026 | 35,90 | 36,44 | 35,68 | 36,44 | 2,02% | - |
| 18.09.2026 | 35,24 | 35,97 | 35,14 | 35,72 | 1,65% | - |
| 17.09.2026 | 34,31 | 35,69 | 34,29 | 35,14 | 2,90% | - |
| 16.09.2026 | 34,10 | 34,65 | 33,30 | 34,15 | 0,49% | - |
| 15.09.2026 | 34,18 | 34,55 | 33,49 | 33,98 | -0,74% | - |
| 14.09.2026 | 33,77 | 34,52 | 33,13 | 34,24 | 1,15% | - |
| 11.09.2026 | 33,45 | 34,11 | 33,43 | 33,85 | 1,61% | - |
| 10.09.2026 | 33,32 | 33,58 | 32,83 | 33,31 | 0,14% | - |
| 09.09.2026 | 33,38 | 33,39 | 32,44 | 33,27 | -0,05% | - |
| 08.09.2026 | 34,09 | 34,12 | 33,27 | 33,28 | -2,39% | - |
| 07.09.2026 | 34,18 | 34,21 | 34,03 | 34,10 | -0,03% | - |
| 04.09.2026 | 33,41 | 34,20 | 33,28 | 34,11 | 2,45% | - |
| 03.09.2026 | 33,35 | 33,53 | 32,84 | 33,29 | -0,11% | - |
| 02.09.2026 | 32,52 | 33,69 | 32,50 | 33,33 | 2,52% | - |
| 01.09.2026 | 33,31 | 33,34 | 32,42 | 32,51 | -2,05% | - |
| 31.08.2026 | 34,14 | 34,19 | 33,11 | 33,19 | -2,98% | - |
| 28.08.2026 | 34,15 | 34,74 | 34,15 | 34,21 | 0,26% | - |
| 27.08.2026 | 34,97 | 35,16 | 34,08 | 34,12 | -2,26% | - |
| 26.08.2026 | 35,01 | 35,80 | 34,90 | 34,91 | -0,17% | - |
| 25.08.2026 | 34,97 | 35,83 | 34,65 | 34,97 | 0,14% | 8.500,00 |
| 24.08.2026 | 34,51 | 35,00 | 34,48 | 34,92 | 1,35% | 21.500,00 |
| 21.08.2026 | 34,22 | 34,89 | 34,17 | 34,45 | 0,94% | - |
| 20.08.2026 | 35,63 | 35,66 | 34,12 | 34,13 | -3,85% | - |
| 19.08.2026 | 36,60 | 37,21 | 35,47 | 35,50 | -3,27% | - |
| 18.08.2026 | 37,28 | 37,43 | 36,64 | 36,70 | -2,12% | - |
| 17.08.2026 | 38,36 | 38,36 | 37,36 | 37,49 | -2,03% | - |
| 14.08.2026 | 39,05 | 39,10 | 38,14 | 38,27 | -1,70% | - |
| 13.08.2026 | 39,08 | 39,74 | 38,91 | 38,93 | -0,29% | - |
| 12.08.2026 | 39,50 | 39,77 | 38,62 | 39,04 | -1,03% | - |
| 11.08.2026 | 38,93 | 39,77 | 38,86 | 39,45 | 1,41% | - |
| 10.08.2026 | 40,80 | 40,81 | 38,81 | 38,90 | -4,38% | - |
| 07.08.2026 | 40,75 | 41,01 | 40,05 | 40,68 | -0,14% | - |
| 06.08.2026 | 42,34 | 42,47 | 40,70 | 40,73 | -3,70% | - |
| 05.08.2026 | 42,39 | 43,05 | 42,12 | 42,30 | 0,17% | - |
| 04.08.2026 | 40,95 | 42,65 | 40,78 | 42,23 | 3,26% | 8.400,00 |
| 03.08.2026 | 39,42 | 41,11 | 39,37 | 40,89 | 4,89% | - |
| 31.07.2026 | 39,83 | 39,97 | 38,93 | 38,99 | -1,34% | - |
| 30.07.2026 | 38,85 | 39,61 | 38,48 | 39,52 | 1,93% | - |
| 29.07.2026 | 40,41 | 40,60 | 38,72 | 38,77 | -4,68% | - |
| 28.07.2026 | 39,78 | 41,01 | 39,21 | 40,67 | 1,96% | - |
| 27.07.2026 | 40,09 | 41,14 | 39,44 | 39,89 | 0,59% | - |
| 24.07.2026 | 38,92 | 40,83 | 38,88 | 39,66 | 0,90% | - |
| 23.07.2026 | 41,24 | 41,30 | 39,06 | 39,30 | -5,37% | - |
| 22.07.2026 | 42,63 | 42,63 | 41,39 | 41,53 | -2,69% | - |
| 21.07.2026 | 42,62 | 42,86 | 41,99 | 42,68 | 0,66% | - |
| 20.07.2026 | 42,02 | 42,80 | 42,00 | 42,40 | 0,92% | - |
| 17.07.2026 | 42,83 | 42,95 | 41,67 | 42,02 | -2,78% | - |
| 16.07.2026 | 42,95 | 43,79 | 42,44 | 43,22 | 0,85% | - |
| 15.07.2026 | 41,69 | 43,13 | 41,61 | 42,85 | 3,63% | 8.500,00 |
| 14.07.2026 | 42,09 | 42,13 | 41,27 | 41,35 | -1,78% | - |
| 13.07.2026 | 41,52 | 42,88 | 41,46 | 42,10 | -0,79% | - |
| 10.07.2026 | 42,94 | 43,87 | 42,09 | 42,44 | -1,45% | - |
| 09.07.2026 | 42,43 | 43,71 | 42,29 | 43,06 | 1,10% | - |
| 08.07.2026 | 43,25 | 43,32 | 41,66 | 42,59 | -1,62% | - |
| 07.07.2026 | 44,32 | 44,62 | 42,99 | 43,29 | -2,48% | - |
| 06.07.2026 | 44,11 | 45,09 | 43,75 | 44,39 | 0,67% | - |
| 03.07.2026 | 44,06 | 44,13 | 43,97 | 44,10 | 0,30% | - |
| 02.07.2026 | 44,34 | 45,16 | 43,39 | 43,97 | -0,90% | - |
| 01.07.2026 | 44,96 | 45,80 | 44,36 | 44,37 | -1,44% | - |
| 30.06.2026 | 45,40 | 45,44 | 44,48 | 45,02 | -0,35% | - |
| 29.06.2026 | 45,75 | 45,76 | 44,63 | 45,18 | -0,91% | - |
| 26.06.2026 | 45,46 | 46,52 | 44,94 | 45,59 | -0,45% | - |
| 25.06.2026 | 45,08 | 46,68 | 44,70 | 45,80 | 1,98% | - |
| 24.06.2026 | 43,56 | 45,21 | 43,47 | 44,91 | 3,42% | - |
| 23.06.2026 | 42,13 | 44,09 | 41,89 | 43,42 | 2,10% | - |
| 22.06.2026 | 41,77 | 43,40 | 41,30 | 42,53 | 2,40% | - |
| 19.06.2026 | 41,79 | 41,85 | 41,53 | 41,53 | -0,60% | - |
| 18.06.2026 | 40,87 | 42,40 | 40,81 | 41,78 | 2,89% | - |
| 17.06.2026 | 40,98 | 41,84 | 40,60 | 40,61 | -0,64% | - |
| 16.06.2026 | 39,60 | 41,79 | 39,52 | 40,87 | 2,71% | - |
| 15.06.2026 | 40,53 | 41,04 | 39,49 | 39,79 | 1,22% | 4.216,00 |
| 12.06.2026 | 38,07 | 39,49 | 37,97 | 39,31 | 2,69% | - |
| 11.06.2026 | 35,59 | 38,29 | 35,53 | 38,28 | 6,69% | - |
| 10.06.2026 | 37,26 | 37,27 | 35,51 | 35,88 | -4,10% | 5.850,00 |
| 09.06.2026 | 35,65 | 37,42 | 35,47 | 37,41 | 5,16% | - |