47,508$
-2,05%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 48,54 | 49,85 | 47,30 | 47,52 | -2,02% | 14.685.033,00 |
| 29.01.2026 | 43,38 | 49,12 | 42,68 | 48,50 | 18,70% | 34.535.323,00 |
| 28.01.2026 | 41,74 | 42,02 | 40,68 | 40,86 | -1,16% | 10.626.332,00 |
| 27.01.2026 | 42,05 | 42,50 | 41,20 | 41,34 | -1,64% | 7.890.551,00 |
| 26.01.2026 | 41,86 | 42,41 | 41,71 | 42,03 | 0,19% | 6.183.649,00 |
| 23.01.2026 | 41,81 | 42,43 | 41,76 | 41,95 | -1,15% | 7.012.900,00 |
| 22.01.2026 | 43,16 | 43,91 | 42,24 | 42,44 | -0,96% | 10.195.541,00 |
| 21.01.2026 | 42,70 | 43,47 | 42,35 | 42,85 | 1,11% | 11.975.288,00 |
| 20.01.2026 | 42,47 | 43,14 | 41,86 | 42,38 | -0,95% | 9.655.053,00 |
| 19.01.2026 | 42,62 | 42,81 | 42,55 | 42,79 | -0,77% | - |
| 16.01.2026 | 43,06 | 43,31 | 42,62 | 43,12 | 0,05% | 6.841.863,00 |
| 15.01.2026 | 43,01 | 43,41 | 42,54 | 43,10 | 1,29% | 7.874.578,00 |
| 14.01.2026 | 43,14 | 43,72 | 41,75 | 42,55 | -1,50% | 8.868.420,00 |
| 13.01.2026 | 43,30 | 44,43 | 42,90 | 43,20 | -1,48% | 7.418.269,00 |
| 12.01.2026 | 43,88 | 44,01 | 43,17 | 43,85 | -1,50% | 8.381.840,00 |
| 09.01.2026 | 44,20 | 45,02 | 43,87 | 44,52 | 3,73% | 12.343.400,00 |
| 08.01.2026 | 42,57 | 43,38 | 42,54 | 42,92 | 0,66% | 8.238.477,00 |
| 07.01.2026 | 42,60 | 43,19 | 42,44 | 42,64 | 0,38% | 10.053.355,00 |
| 06.01.2026 | 42,52 | 43,20 | 42,15 | 42,48 | 0,09% | 7.993.234,00 |
| 05.01.2026 | 41,16 | 42,80 | 41,12 | 42,44 | 2,76% | 7.849.861,00 |
| 02.01.2026 | 41,51 | 41,84 | 40,85 | 41,30 | -0,07% | 6.338.730,00 |
| 31.12.2025 | 41,34 | 41,66 | 41,22 | 41,33 | 0,15% | 6.352.102,00 |
| 30.12.2025 | 41,12 | 41,57 | 41,02 | 41,27 | 0,36% | 6.535.789,00 |
| 29.12.2025 | 41,18 | 41,70 | 40,97 | 41,12 | -0,39% | 4.953.542,00 |
| 26.12.2025 | 41,26 | 41,63 | 41,11 | 41,28 | -0,48% | 5.291.047,00 |
| 24.12.2025 | 41,48 | 41,73 | 41,32 | 41,48 | -0,19% | 2.013.270,00 |
| 23.12.2025 | 42,03 | 42,66 | 41,39 | 41,56 | -1,61% | 8.845.337,00 |
| 22.12.2025 | 41,33 | 42,34 | 41,28 | 42,24 | 2,38% | 7.295.863,00 |
| 19.12.2025 | 40,90 | 41,35 | 40,69 | 41,26 | 1,30% | 17.197.978,00 |
| 18.12.2025 | 41,36 | 41,83 | 40,67 | 40,73 | -0,61% | 10.585.494,00 |
| 17.12.2025 | 42,17 | 42,83 | 40,98 | 40,98 | -2,82% | 12.332.909,00 |
| 16.12.2025 | 42,63 | 43,54 | 41,92 | 42,17 | 1,08% | 12.565.131,00 |
| 15.12.2025 | 41,61 | 41,96 | 40,91 | 41,72 | 1,34% | 18.835.573,00 |
| 12.12.2025 | 41,40 | 42,20 | 41,09 | 41,17 | 1,06% | 20.008.611,00 |
| 11.12.2025 | 39,93 | 41,14 | 39,77 | 40,74 | 2,28% | 22.816.839,00 |
| 10.12.2025 | 38,20 | 39,85 | 38,09 | 39,83 | 4,40% | 17.176.490,00 |
| 09.12.2025 | 37,67 | 38,70 | 37,55 | 38,15 | 0,53% | 8.837.383,00 |
| 08.12.2025 | 38,08 | 38,37 | 37,38 | 37,95 | 0,26% | 12.448.257,00 |
| 05.12.2025 | 35,31 | 38,17 | 35,31 | 37,85 | 5,70% | 15.212.320,00 |
| 04.12.2025 | 35,60 | 36,29 | 35,12 | 35,81 | 0,36% | 10.861.412,00 |
| 03.12.2025 | 35,38 | 35,77 | 35,29 | 35,68 | 0,71% | 6.539.674,00 |
| 02.12.2025 | 34,96 | 35,73 | 34,44 | 35,43 | 1,90% | 7.239.024,00 |
| 01.12.2025 | 34,51 | 35,11 | 34,28 | 34,77 | -0,11% | 6.694.216,00 |
| 28.11.2025 | 35,05 | 35,34 | 34,78 | 34,81 | -0,71% | 2.546.092,00 |
| 26.11.2025 | 34,36 | 35,39 | 34,23 | 35,06 | 2,04% | 4.766.205,00 |
| 25.11.2025 | 33,21 | 34,73 | 33,03 | 34,36 | 3,25% | 7.179.071,00 |
| 24.11.2025 | 32,96 | 33,43 | 32,79 | 33,28 | 1,46% | 6.136.593,00 |
| 21.11.2025 | 31,52 | 33,24 | 31,31 | 32,80 | 5,26% | 7.111.398,00 |
| 20.11.2025 | 32,25 | 32,66 | 31,15 | 31,16 | -2,38% | 7.805.986,00 |
| 19.11.2025 | 32,35 | 32,97 | 31,78 | 31,92 | -0,13% | 5.614.426,00 |
| 18.11.2025 | 31,65 | 32,26 | 31,53 | 31,96 | 0,35% | 7.093.425,00 |
| 17.11.2025 | 32,74 | 32,83 | 31,57 | 31,85 | -2,96% | 5.773.663,00 |
| 14.11.2025 | 32,55 | 33,08 | 32,42 | 32,82 | -0,67% | 7.673.605,00 |
| 13.11.2025 | 33,21 | 33,80 | 32,87 | 33,04 | -0,90% | 7.849.494,00 |
| 12.11.2025 | 32,08 | 33,48 | 32,03 | 33,34 | 4,22% | 8.948.825,00 |
| 11.11.2025 | 32,65 | 32,80 | 31,79 | 31,99 | -2,05% | 7.650.915,00 |
| 10.11.2025 | 32,68 | 33,58 | 32,47 | 32,66 | 0,65% | 7.819.065,00 |
| 07.11.2025 | 31,16 | 32,47 | 30,85 | 32,45 | 2,98% | 8.647.060,00 |
| 06.11.2025 | 31,59 | 31,97 | 31,05 | 31,51 | -0,35% | 7.749.469,00 |
| 05.11.2025 | 29,80 | 31,65 | 29,80 | 31,62 | 6,57% | 9.061.848,00 |
| 04.11.2025 | 30,03 | 30,17 | 29,26 | 29,67 | -2,50% | 12.954.872,00 |
| 03.11.2025 | 30,17 | 30,76 | 29,75 | 30,43 | 0,43% | 8.815.222,00 |
| 31.10.2025 | 30,00 | 30,39 | 29,92 | 30,30 | 0,70% | 8.462.531,00 |
| 30.10.2025 | 30,49 | 30,77 | 30,05 | 30,09 | -1,86% | 6.580.197,00 |
| 29.10.2025 | 31,02 | 31,13 | 30,46 | 30,66 | -1,38% | 10.919.926,00 |
| 28.10.2025 | 32,15 | 32,18 | 31,03 | 31,09 | -3,60% | 11.384.729,00 |
| 27.10.2025 | 32,46 | 32,74 | 31,87 | 32,25 | 0,16% | 9.621.299,00 |
| 24.10.2025 | 32,05 | 32,43 | 31,38 | 32,20 | 1,70% | 15.189.625,00 |
| 23.10.2025 | 33,39 | 33,39 | 31,06 | 31,66 | -6,21% | 27.807.764,00 |
| 22.10.2025 | 34,36 | 34,75 | 33,43 | 33,76 | -2,65% | 10.576.371,00 |
| 21.10.2025 | 34,12 | 34,98 | 34,06 | 34,68 | 0,73% | 9.404.988,00 |
| 20.10.2025 | 33,78 | 34,67 | 33,60 | 34,43 | 2,64% | 7.636.047,00 |
| 17.10.2025 | 33,21 | 33,78 | 33,21 | 33,54 | 0,76% | - |
| 16.10.2025 | 33,68 | 34,05 | 32,84 | 33,29 | -0,80% | 11.006.426,00 |
| 15.10.2025 | 33,75 | 33,88 | 33,25 | 33,56 | 0,42% | 7.429.138,00 |
| 14.10.2025 | 31,52 | 33,63 | 31,42 | 33,42 | 4,76% | 11.028.910,00 |
| 13.10.2025 | 31,73 | 32,32 | 31,56 | 31,90 | 1,95% | 4.892.675,00 |
| 10.10.2025 | 31,85 | 32,63 | 31,06 | 31,29 | -1,23% | 7.987.373,00 |
| 09.10.2025 | 33,53 | 33,73 | 31,47 | 31,68 | -2,37% | 10.590.263,00 |
| 08.10.2025 | 32,66 | 32,70 | 32,11 | 32,45 | 0,19% | 7.689.060,00 |
| 07.10.2025 | 32,57 | 32,76 | 32,09 | 32,39 | -0,58% | 8.065.890,00 |
| 06.10.2025 | 32,54 | 32,71 | 31,77 | 32,58 | 0,18% | 6.908.523,00 |
| 03.10.2025 | 32,75 | 33,49 | 32,51 | 32,52 | 0,65% | 9.214.128,00 |
| 02.10.2025 | 32,28 | 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 | 33,38 | 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 | 31,74 | 32,63 | 31,56 | 32,12 | 1,74% | 10.892.480,00 |
| 16.09.2025 | 31,51 | 31,71 | 30,71 | 31,57 | 0,45% | 8.162.187,00 |
| 15.09.2025 | 31,76 | 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 |