32,477$
0,27%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 32,65 | 32,70 | 32,11 | 32,45 | 0,19% | 7.681.214,00 |
| 07.10.2025 | 32,54 | 32,76 | 32,09 | 32,39 | -0,58% | 8.065.890,00 |
| 06.10.2025 | 32,59 | 32,71 | 31,77 | 32,58 | 0,08% | 6.908.523,00 |
| 03.10.2025 | 32,37 | 33,46 | 32,37 | 32,55 | 0,75% | - |
| 02.10.2025 | 32,23 | 32,58 | 31,84 | 32,31 | 0,09% | 7.439.164,00 |
| 01.10.2025 | 31,99 | 32,55 | 31,81 | 32,28 | 1,16% | 8.546.790,00 |
| 30.09.2025 | 32,83 | 32,89 | 30,77 | 31,91 | -2,59% | 10.283.395,00 |
| 29.09.2025 | 32,76 | 33,06 | 32,41 | 32,76 | 0,71% | 9.139.354,00 |
| 26.09.2025 | 32,14 | 32,61 | 32,00 | 32,53 | 1,88% | 6.825.040,00 |
| 25.09.2025 | 32,88 | 32,88 | 31,66 | 31,93 | -3,42% | 9.892.721,00 |
| 24.09.2025 | 33,36 | 33,90 | 32,97 | 33,06 | -0,84% | 8.455.144,00 |
| 23.09.2025 | 32,25 | 33,41 | 32,24 | 33,34 | 3,22% | 12.691.387,00 |
| 22.09.2025 | 32,25 | 32,45 | 31,91 | 32,30 | -0,68% | 10.781.555,00 |
| 19.09.2025 | 32,49 | 32,75 | 31,98 | 32,52 | 0,77% | 22.411.196,00 |
| 18.09.2025 | 32,20 | 32,40 | 31,64 | 32,27 | 0,47% | 9.021.344,00 |
| 17.09.2025 | 31,73 | 32,63 | 31,56 | 32,12 | 1,74% | 10.892.480,00 |
| 16.09.2025 | 31,53 | 31,71 | 30,71 | 31,57 | 0,45% | 8.162.187,00 |
| 15.09.2025 | 31,73 | 31,79 | 31,19 | 31,43 | -0,73% | 8.911.023,00 |
| 12.09.2025 | 31,87 | 32,46 | 31,54 | 31,66 | -0,19% | 10.397.651,00 |
| 11.09.2025 | 31,35 | 31,84 | 30,60 | 31,72 | 1,96% | 11.511.910,00 |
| 10.09.2025 | 30,81 | 31,43 | 30,58 | 31,11 | 0,39% | 7.513.559,00 |
| 09.09.2025 | 31,61 | 31,68 | 30,64 | 30,99 | -2,27% | 6.896.149,00 |
| 08.09.2025 | 31,36 | 31,86 | 31,20 | 31,71 | 1,02% | 9.207.317,00 |
| 05.09.2025 | 31,23 | 31,86 | 30,99 | 31,39 | 0,87% | 8.027.905,00 |
| 04.09.2025 | 32,35 | 32,68 | 30,90 | 31,12 | -3,74% | 10.494.937,00 |
| 03.09.2025 | 32,12 | 33,35 | 32,12 | 32,33 | 0,25% | 4.370.099,00 |
| 02.09.2025 | 32,31 | 32,94 | 31,71 | 32,25 | -1,98% | 7.200.609,00 |
| 29.08.2025 | 33,02 | 33,07 | 32,63 | 32,90 | -0,24% | 3.665.964,00 |
| 28.08.2025 | 33,31 | 33,35 | 32,55 | 32,98 | -0,63% | 5.208.309,00 |
| 27.08.2025 | 33,33 | 33,64 | 33,03 | 33,19 | -0,63% | 5.190.223,00 |
| 26.08.2025 | 32,58 | 33,51 | 32,50 | 33,40 | 2,71% | 8.181.781,00 |
| 25.08.2025 | 32,51 | 32,79 | 32,42 | 32,52 | -0,76% | 7.783.342,00 |
| 22.08.2025 | 31,22 | 32,87 | 31,22 | 32,77 | 5,47% | 8.447.662,00 |
| 21.08.2025 | 31,10 | 31,11 | 30,55 | 31,07 | -0,35% | 4.871.933,00 |
| 20.08.2025 | 31,42 | 31,66 | 31,10 | 31,18 | -1,30% | 5.369.024,00 |
| 19.08.2025 | 31,31 | 31,72 | 31,22 | 31,59 | 0,89% | 5.219.585,00 |
| 18.08.2025 | 31,33 | 31,42 | 31,02 | 31,31 | -0,60% | 8.090.712,00 |
| 15.08.2025 | 30,87 | 31,77 | 30,75 | 31,50 | 2,61% | 7.885.009,00 |
| 14.08.2025 | 30,55 | 30,82 | 30,22 | 30,70 | -0,87% | 5.812.660,00 |
| 13.08.2025 | 30,62 | 31,15 | 30,40 | 30,97 | 0,81% | 7.876.999,00 |
| 12.08.2025 | 29,37 | 30,88 | 29,33 | 30,72 | 5,71% | 12.198.059,00 |
| 11.08.2025 | 29,60 | 29,93 | 28,98 | 29,06 | -1,89% | 7.961.236,00 |
| 08.08.2025 | 29,94 | 30,01 | 29,50 | 29,62 | 0,20% | 7.085.985,00 |
| 07.08.2025 | 29,86 | 30,07 | 29,36 | 29,56 | -0,50% | 6.313.341,00 |
| 06.08.2025 | 29,93 | 30,24 | 29,56 | 29,71 | -0,70% | 8.835.964,00 |
| 05.08.2025 | 29,85 | 30,23 | 29,54 | 29,92 | 0,57% | 9.324.548,00 |
| 04.08.2025 | 29,97 | 30,18 | 29,61 | 29,75 | -0,17% | 7.020.340,00 |
| 01.08.2025 | 30,28 | 30,31 | 29,34 | 29,80 | -3,65% | 12.572.454,00 |
| 31.07.2025 | 30,61 | 31,29 | 30,37 | 30,93 | 0,72% | 13.500.807,00 |
| 30.07.2025 | 31,26 | 31,36 | 30,45 | 30,71 | -1,25% | 11.884.163,00 |
| 29.07.2025 | 32,64 | 32,84 | 31,09 | 31,10 | -4,37% | 13.281.741,00 |
| 28.07.2025 | 33,00 | 33,06 | 32,12 | 32,52 | -2,08% | 15.894.435,00 |
| 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 |