35,125€
0,21%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 34,97 | 34,99 | 34,96 | 34,99 | 0,24% | - |
| 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% | - |
| 08.06.2026 | 35,51 | 36,31 | 34,20 | 35,58 | -1,29% | - |
| 05.06.2026 | 35,38 | 36,20 | 35,30 | 36,04 | 1,32% | - |
| 04.06.2026 | 35,06 | 36,36 | 35,06 | 35,57 | 0,99% | - |
| 03.06.2026 | 36,41 | 36,52 | 35,20 | 35,22 | -3,23% | - |
| 02.06.2026 | 36,64 | 36,89 | 36,10 | 36,40 | -0,95% | - |
| 01.06.2026 | 36,97 | 36,97 | 35,75 | 36,75 | -0,22% | - |
| 29.05.2026 | 37,23 | 37,79 | 36,83 | 36,83 | -0,94% | - |
| 28.05.2026 | 37,60 | 37,67 | 36,46 | 37,18 | -0,58% | - |
| 27.05.2026 | 36,26 | 38,16 | 36,26 | 37,39 | 2,85% | - |
| 26.05.2026 | 36,04 | 36,81 | 35,51 | 36,36 | 0,43% | - |
| 25.05.2026 | 35,72 | 36,20 | 35,70 | 36,20 | 2,84% | - |
| 22.05.2026 | 35,05 | 35,72 | 34,67 | 35,20 | 0,28% | - |
| 21.05.2026 | 33,96 | 35,20 | 33,54 | 35,10 | 2,81% | - |
| 20.05.2026 | 32,26 | 34,47 | 32,26 | 34,14 | 6,07% | - |
| 19.05.2026 | 32,93 | 33,07 | 32,08 | 32,19 | -2,23% | - |
| 18.05.2026 | 32,90 | 34,06 | 32,76 | 32,92 | -0,62% | - |
| 15.05.2026 | 33,56 | 33,64 | 32,85 | 33,13 | -1,68% | - |
| 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% | - |