33,605€
-0,34%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 33,73 | 34,42 | 33,51 | 33,69 | 0,10% | - |
| 13.05.2026 | 33,69 | 33,92 | 33,22 | 33,66 | 0,09% | - |
| 12.05.2026 | 34,00 | 34,02 | 33,12 | 33,63 | -1,02% | 2.200,00 |
| 11.05.2026 | 34,70 | 34,96 | 33,90 | 33,97 | -3,12% | - |
| 08.05.2026 | 35,02 | 35,86 | 34,78 | 35,07 | -0,60% | 10.500,00 |
| 07.05.2026 | 35,19 | 35,92 | 34,56 | 35,28 | 0,10% | - |
| 06.05.2026 | 34,12 | 36,31 | 33,96 | 35,24 | 3,80% | - |
| 05.05.2026 | 33,10 | 34,07 | 32,94 | 33,95 | 3,57% | - |
| 04.05.2026 | 33,09 | 33,73 | 32,47 | 32,78 | 1,47% | - |
| 30.04.2026 | 31,78 | 32,86 | 31,75 | 32,31 | 1,33% | - |
| 29.04.2026 | 32,64 | 32,66 | 31,60 | 31,88 | -1,83% | - |
| 28.04.2026 | 32,59 | 32,92 | 32,18 | 32,48 | -0,38% | - |
| 27.04.2026 | 33,54 | 33,91 | 32,57 | 32,60 | -3,13% | 5.300,00 |
| 24.04.2026 | 32,38 | 33,75 | 32,26 | 33,66 | 4,11% | - |
| 23.04.2026 | 33,03 | 33,47 | 31,58 | 32,33 | -3,61% | - |
| 22.04.2026 | 35,25 | 35,46 | 33,37 | 33,54 | -3,94% | - |
| 21.04.2026 | 36,07 | 36,07 | 34,59 | 34,91 | -1,66% | - |
| 20.04.2026 | 35,50 | 36,00 | 35,31 | 35,50 | -1,72% | - |
| 17.04.2026 | 34,52 | 37,99 | 34,51 | 36,12 | 4,67% | - |
| 16.04.2026 | 35,40 | 35,97 | 34,49 | 34,51 | -2,40% | - |
| 15.04.2026 | 35,13 | 35,93 | 34,70 | 35,36 | 1,00% | - |
| 14.04.2026 | 33,66 | 35,64 | 33,61 | 35,01 | 4,38% | - |
| 13.04.2026 | 33,34 | 33,56 | 32,66 | 33,54 | -0,21% | - |
| 10.04.2026 | 34,42 | 34,66 | 33,51 | 33,61 | -2,21% | - |
| 09.04.2026 | 34,43 | 34,75 | 33,65 | 34,37 | -0,72% | - |
| 08.04.2026 | 35,50 | 37,08 | 34,38 | 34,62 | 5,95% | - |
| 07.04.2026 | 33,00 | 33,02 | 32,05 | 32,68 | 0,21% | - |
| 02.04.2026 | 32,56 | 32,83 | 31,00 | 32,61 | -1,20% | 19.600,00 |
| 01.04.2026 | 32,63 | 33,46 | 32,16 | 33,01 | 1,48% | - |
| 31.03.2026 | 32,30 | 32,75 | 31,37 | 32,53 | 2,57% | - |
| 30.03.2026 | 32,53 | 32,90 | 31,59 | 31,71 | -2,28% | - |
| 27.03.2026 | 34,72 | 34,75 | 32,23 | 32,45 | -6,03% | - |
| 26.03.2026 | 34,65 | 34,84 | 33,82 | 34,53 | -0,79% | - |
| 25.03.2026 | 34,99 | 35,98 | 34,43 | 34,81 | 0,48% | - |
| 24.03.2026 | 34,95 | 35,24 | 33,91 | 34,64 | -0,26% | - |
| 23.03.2026 | 34,20 | 35,83 | 33,48 | 34,74 | 1,04% | - |
| 20.03.2026 | 35,28 | 35,53 | 33,62 | 34,38 | -2,73% | - |
| 19.03.2026 | 34,95 | 35,62 | 34,13 | 35,34 | 0,83% | - |
| 18.03.2026 | 35,82 | 36,31 | 34,88 | 35,05 | -1,62% | - |
| 17.03.2026 | 34,88 | 36,26 | 34,64 | 35,63 | 2,00% | - |
| 16.03.2026 | 34,20 | 34,97 | 33,42 | 34,93 | 2,98% | - |
| 13.03.2026 | 33,64 | 34,65 | 33,24 | 33,92 | 0,99% | - |
| 12.03.2026 | 35,34 | 35,62 | 33,48 | 33,59 | -7,06% | - |
| 11.03.2026 | 36,75 | 37,60 | 35,78 | 36,14 | -2,80% | - |
| 10.03.2026 | 37,04 | 38,24 | 36,21 | 37,18 | 0,49% | - |
| 09.03.2026 | 34,50 | 37,26 | 33,57 | 37,00 | 3,35% | - |
| 06.03.2026 | 38,00 | 38,17 | 34,88 | 35,80 | -5,39% | - |
| 05.03.2026 | 40,57 | 40,58 | 37,83 | 37,84 | -6,61% | 960,00 |
| 04.03.2026 | 40,89 | 41,56 | 40,25 | 40,52 | -1,40% | - |
| 03.03.2026 | 40,93 | 41,59 | 39,78 | 41,09 | -0,42% | - |
| 02.03.2026 | 40,45 | 41,81 | 39,84 | 41,27 | -0,99% | 1.750,00 |
| 27.02.2026 | 43,01 | 44,37 | 41,23 | 41,68 | -3,31% | - |
| 26.02.2026 | 42,15 | 43,60 | 42,15 | 43,11 | 1,98% | - |
| 25.02.2026 | 42,75 | 43,19 | 41,94 | 42,27 | -1,65% | 37.725,00 |
| 24.02.2026 | 43,31 | 43,70 | 42,62 | 42,98 | -0,44% | - |
| 23.02.2026 | 43,74 | 44,34 | 42,61 | 43,17 | -2,34% | - |
| 20.02.2026 | 44,46 | 44,55 | 43,61 | 44,20 | -0,12% | - |
| 19.02.2026 | 46,48 | 46,52 | 44,19 | 44,26 | -4,81% | - |
| 18.02.2026 | 45,92 | 46,56 | 44,85 | 46,49 | 1,56% | - |
| 17.02.2026 | 43,75 | 46,53 | 43,68 | 45,78 | 6,10% | - |
| 16.02.2026 | 43,15 | 43,30 | 43,06 | 43,15 | 0,27% | - |
| 13.02.2026 | 42,79 | 43,59 | 42,34 | 43,03 | 0,83% | - |
| 12.02.2026 | 43,64 | 44,37 | 41,97 | 42,68 | -1,43% | 425,00 |
| 11.02.2026 | 45,47 | 46,09 | 43,15 | 43,30 | -4,77% | 500,00 |
| 10.02.2026 | 44,75 | 45,83 | 44,35 | 45,46 | 1,55% | 594,00 |
| 09.02.2026 | 45,92 | 45,93 | 44,58 | 44,77 | -2,45% | - |
| 06.02.2026 | 44,19 | 46,30 | 44,04 | 45,89 | 2,98% | 6.874,00 |
| 05.02.2026 | 44,73 | 44,86 | 43,92 | 44,57 | -0,07% | - |
| 04.02.2026 | 43,32 | 44,63 | 43,12 | 44,60 | 3,21% | 304,00 |
| 03.02.2026 | 42,18 | 43,32 | 41,89 | 43,21 | 2,70% | - |
| 02.02.2026 | 39,57 | 42,28 | 39,55 | 42,07 | 5,01% | 3.347,00 |
| 30.01.2026 | 40,36 | 41,80 | 39,85 | 40,07 | -1,05% | - |
| 29.01.2026 | 36,07 | 41,06 | 35,85 | 40,49 | 18,42% | 2.500,00 |
| 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% | - |