Southwest Airlines Co.
[WKN: 862837 | ISIN: US8447411088]
Aktienkurse
33,216$ -0,13%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid: Ask:

Aktienkurse zur Southwest Airlines Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 33,35 33,39 32,62 33,21 -0,15% 16.999.774,00
24.07.2025 36,10 36,25 32,40 33,26 -11,16% 44.107.108,00
23.07.2025 37,53 37,85 37,36 37,44 0,73% 12.692.511,00
22.07.2025 36,88 37,43 36,85 37,17 0,84% 10.725.264,00
21.07.2025 36,56 37,28 36,56 36,86 0,96% 9.189.211,00
18.07.2025 36,65 36,76 36,18 36,51 0,11% 8.191.296,00
17.07.2025 37,63 37,96 36,30 36,47 -2,51% 15.297.247,00
16.07.2025 37,39 37,60 36,77 37,41 0,75% 8.705.762,00
15.07.2025 37,34 37,67 37,05 37,13 -1,51% 9.849.638,00
14.07.2025 37,20 37,74 37,13 37,70 1,54% 10.600.980,00
11.07.2025 37,29 37,51 36,83 37,13 -0,59% 10.378.100,00
10.07.2025 35,50 37,85 35,29 37,35 8,14% 23.743.090,00
09.07.2025 34,23 34,83 34,12 34,54 1,65% 9.786.340,00
08.07.2025 33,93 34,48 33,83 33,98 0,50% 7.706.771,00
07.07.2025 33,86 34,45 33,26 33,81 -0,79% 8.574.756,00
03.07.2025 34,00 34,24 33,86 34,08 0,26% 3.733.353,00
02.07.2025 33,71 34,10 33,40 33,99 1,74% 9.172.628,00
01.07.2025 32,21 33,56 32,18 33,41 2,99% 15.871.591,00
30.06.2025 32,40 32,51 32,03 32,44 0,87% 9.701.342,00
27.06.2025 31,75 32,43 31,46 32,16 2,03% 21.619.258,00
26.06.2025 31,50 31,69 31,42 31,52 0,57% 6.293.049,00
25.06.2025 31,93 32,02 31,23 31,34 -1,63% 7.059.801,00
24.06.2025 32,42 32,69 31,72 31,86 -0,06% 10.884.356,00
23.06.2025 31,29 32,09 30,72 31,88 1,56% 10.928.960,00
20.06.2025 31,25 31,78 31,14 31,39 0,74% 17.650.873,00
18.06.2025 31,32 31,63 30,92 31,16 -0,89% 8.961.454,00
17.06.2025 31,70 31,98 31,16 31,44 -2,36% 12.669.202,00
16.06.2025 32,03 32,68 31,86 32,20 1,48% 10.310.313,00
13.06.2025 31,66 32,45 31,40 31,73 -2,61% 12.160.568,00
12.06.2025 33,13 33,17 32,41 32,58 -2,72% 10.415.787,00
11.06.2025 34,49 34,58 33,25 33,49 -2,53% 11.325.776,00
10.06.2025 33,60 34,62 33,52 34,36 2,35% 10.755.514,00
09.06.2025 33,67 33,82 33,16 33,57 0,27% 9.748.170,00
06.06.2025 32,97 33,53 32,84 33,48 3,14% 9.190.934,00
05.06.2025 32,20 32,91 32,18 32,46 0,59% 10.256.232,00
04.06.2025 32,44 32,71 32,17 32,27 -1,01% 9.864.317,00
03.06.2025 32,96 32,96 32,47 32,60 -1,54% 11.261.003,00
02.06.2025 33,44 33,60 32,83 33,11 -0,81% 13.046.197,00
30.05.2025 33,39 33,62 33,08 33,38 -0,98% 19.814.587,00
29.05.2025 33,60 34,33 33,44 33,71 2,49% 13.345.633,00
28.05.2025 32,70 33,25 32,59 32,89 0,70% 12.112.773,00
27.05.2025 31,44 32,76 31,44 32,66 5,53% 13.846.156,00
23.05.2025 30,58 31,21 30,50 30,95 -0,83% 9.083.396,00
22.05.2025 31,59 31,84 30,32 31,21 -1,73% 17.704.445,00
21.05.2025 32,20 32,55 31,48 31,76 -2,28% 9.982.083,00
20.05.2025 32,60 32,89 32,32 32,50 -0,28% 7.045.038,00
19.05.2025 32,08 32,87 31,98 32,59 -0,24% 10.638.315,00
16.05.2025 31,96 32,81 31,80 32,67 2,57% 10.105.497,00
15.05.2025 31,50 32,04 31,31 31,85 1,50% 8.259.187,00
14.05.2025 31,28 32,53 31,07 31,38 0,29% 14.419.890,00
13.05.2025 31,40 31,71 31,21 31,29 0,06% 11.198.864,00
12.05.2025 32,00 32,78 31,08 31,27 0,29% 12.507.251,00
09.05.2025 31,25 31,45 31,01 31,18 0,35% 7.154.115,00
08.05.2025 30,71 31,46 30,52 31,07 2,61% 8.522.932,00
07.05.2025 29,83 30,57 29,77 30,28 1,47% 8.138.777,00
06.05.2025 29,57 30,18 29,57 29,84 -0,80% 9.472.148,00
05.05.2025 29,63 30,59 29,63 30,08 0,77% 11.881.036,00
02.05.2025 29,21 30,05 28,79 29,85 4,44% 13.782.068,00
01.05.2025 28,18 28,98 28,14 28,58 2,22% 15.584.244,00
30.04.2025 27,00 28,18 26,61 27,96 2,57% 15.887.120,00
29.04.2025 26,50 27,40 26,50 27,26 2,29% 26.757.489,00
28.04.2025 26,47 27,41 26,26 26,65 0,60% 14.991.372,00
25.04.2025 26,38 26,59 25,89 26,49 0,11% 10.540.069,00
24.04.2025 24,65 26,69 24,63 26,46 3,68% 22.089.954,00
23.04.2025 25,64 26,55 25,26 25,52 3,11% 15.331.307,00
22.04.2025 24,48 24,77 24,07 24,75 2,95% 9.964.199,00
21.04.2025 24,45 24,72 23,82 24,04 -2,83% 10.956.062,00
17.04.2025 24,87 25,14 24,28 24,74 -0,48% 11.520.697,00
16.04.2025 26,03 26,08 24,57 24,86 -3,68% 11.604.620,00
15.04.2025 25,50 26,63 25,50 25,81 0,98% 8.975.654,00
14.04.2025 26,41 26,46 25,18 25,56 -2,41% 12.196.612,00
11.04.2025 25,67 26,24 24,99 26,19 1,55% 13.413.662,00
10.04.2025 27,50 28,06 25,19 25,79 -9,67% 13.581.002,00
09.04.2025 24,58 29,06 24,32 28,55 15,35% 28.873.452,00
08.04.2025 26,34 26,83 24,42 24,75 -4,66% 18.258.287,00
07.04.2025 25,09 26,99 24,50 25,96 0,35% 19.196.902,00
04.04.2025 28,00 28,12 25,55 25,87 -10,36% 23.120.176,00
03.04.2025 30,59 31,01 28,85 28,86 -9,42% 18.933.618,00
02.04.2025 31,29 32,06 31,21 31,86 0,85% 10.174.693,00
01.04.2025 32,75 33,16 31,29 31,59 -5,93% 17.825.791,00
31.03.2025 32,91 33,89 32,77 33,58 -0,03% 10.676.900,00
28.03.2025 34,33 34,40 33,35 33,59 -1,00% 10.683.688,00
27.03.2025 34,41 34,56 33,90 33,93 -1,34% 8.042.701,00
26.03.2025 34,80 34,93 34,01 34,39 -0,81% 8.863.184,00
25.03.2025 35,00 35,24 34,39 34,67 -0,49% 9.624.776,00
24.03.2025 34,80 35,00 34,32 34,84 0,03% 16.493.809,00
21.03.2025 33,77 34,89 33,68 34,83 1,99% 21.662.990,00
20.03.2025 33,69 34,43 33,50 34,15 1,64% 14.058.961,00
19.03.2025 32,42 33,75 32,26 33,60 3,74% 13.433.565,00
18.03.2025 32,32 32,77 31,90 32,39 0,81% 10.328.925,00
17.03.2025 31,70 32,48 31,60 32,13 1,26% 15.046.305,00
14.03.2025 31,48 31,90 30,88 31,73 2,35% 16.207.256,00
13.03.2025 30,52 31,55 30,02 31,00 2,99% 19.473.945,00
12.03.2025 30,42 30,64 29,30 30,10 -1,41% 21.634.512,00
11.03.2025 32,28 32,74 29,58 30,53 8,34% 41.161.525,00
10.03.2025 28,66 28,90 27,65 28,18 -3,49% 14.082.351,00
07.03.2025 29,00 29,35 28,55 29,20 -1,12% 27.553.946,00
06.03.2025 29,58 30,14 29,33 29,53 -1,40% 7.332.082,00
05.03.2025 29,63 30,06 29,22 29,95 1,70% 10.285.175,00
04.03.2025 30,32 30,32 29,35 29,45 -3,79% 11.171.586,00