Southwest Airlines Co.
[WKN: 862837 | ISIN: US8447411088]
Aktienkurse
32,386$ 0,36%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid: Ask:

Aktienkurse zur Southwest Airlines Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
03.03.2025 30,53 31,24 30,18 30,61 -1,45% 8.206.872,00
28.02.2025 30,63 31,15 30,48 31,06 1,37% 6.485.013,00
27.02.2025 30,87 31,12 30,20 30,64 -0,16% 6.893.600,00
26.02.2025 30,40 30,91 30,31 30,69 1,45% 8.528.774,00
25.02.2025 30,27 30,46 29,92 30,25 -0,07% 9.553.706,00
24.02.2025 30,13 30,62 29,90 30,27 1,54% 17.429.356,00
21.02.2025 30,70 31,35 29,68 29,81 -2,61% 10.258.680,00
20.02.2025 30,17 30,61 30,05 30,61 1,36% 7.798.528,00
19.02.2025 29,80 30,46 29,74 30,20 0,67% 7.730.643,00
18.02.2025 30,83 30,85 29,79 30,00 -0,92% 9.750.456,00
14.02.2025 30,09 30,34 29,81 30,28 1,17% 7.018.589,00
13.02.2025 29,85 30,06 29,29 29,93 0,17% 10.098.938,00
12.02.2025 29,65 29,89 29,39 29,88 0,37% 7.807.442,00
11.02.2025 30,18 30,26 29,59 29,77 -1,19% 7.409.667,00
10.02.2025 30,93 30,99 30,07 30,13 -2,81% 6.131.816,00
07.02.2025 31,15 31,21 30,81 31,00 -0,29% 5.575.705,00
06.02.2025 31,08 31,31 30,75 31,09 0,65% 7.366.270,00
05.02.2025 30,79 31,34 30,58 30,89 0,32% 7.703.657,00
04.02.2025 30,33 30,80 30,14 30,79 1,02% 9.774.959,00
03.02.2025 30,17 30,90 29,95 30,48 -0,75% 10.246.938,00
31.01.2025 31,29 31,47 30,51 30,71 -1,76% 11.305.790,00
30.01.2025 31,29 33,09 30,95 31,26 -1,23% 17.451.957,00
29.01.2025 31,95 32,14 31,46 31,65 -0,63% 9.683.704,00
28.01.2025 32,39 32,40 31,71 31,85 -2,24% 7.684.351,00
27.01.2025 32,07 32,90 31,93 32,58 1,27% 7.026.753,00
24.01.2025 32,03 32,18 31,75 32,17 0,75% 6.471.402,00
23.01.2025 32,07 32,25 31,81 31,93 0,22% 13.108.850,00
22.01.2025 33,66 33,74 31,82 31,86 -4,24% 12.015.520,00
21.01.2025 32,36 33,33 32,34 33,27 3,64% 8.090.599,00
17.01.2025 32,00 32,33 31,86 32,10 -0,19% 10.466.455,00
16.01.2025 32,17 32,31 31,20 32,16 -1,95% 9.664.431,00
15.01.2025 33,67 33,67 32,68 32,80 -1,00% 5.951.767,00
14.01.2025 32,95 33,21 32,72 33,13 1,44% 6.698.061,00
13.01.2025 32,73 32,99 32,26 32,66 -1,39% 7.559.852,00
10.01.2025 33,00 33,58 32,69 33,12 0,73% 9.648.851,00