38,753$
0,37%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 38,96 | 39,84 | 38,09 | 38,75 | 0,36% | 10.373.380,00 |
| 12.03.2026 | 40,50 | 40,70 | 38,54 | 38,61 | -7,74% | 9.838.248,00 |
| 11.03.2026 | 42,63 | 42,93 | 41,39 | 41,85 | -2,27% | 7.968.245,00 |
| 10.03.2026 | 42,38 | 44,61 | 42,12 | 42,82 | -0,49% | 27.952,00 |
| 09.03.2026 | 40,69 | 43,11 | 38,82 | 43,03 | 3,54% | 13.709.547,00 |
| 06.03.2026 | 43,00 | 43,00 | 40,47 | 41,56 | -5,33% | 13.763.779,00 |
| 05.03.2026 | 46,25 | 46,62 | 43,89 | 43,90 | -6,89% | 15.166.643,00 |
| 04.03.2026 | 47,93 | 48,39 | 46,78 | 47,15 | -1,26% | 7.746.033,00 |
| 03.03.2026 | 46,52 | 48,32 | 46,02 | 47,75 | -1,08% | 12.176.861,00 |
| 02.03.2026 | 48,00 | 49,02 | 46,95 | 48,27 | -2,01% | 10.027.221,00 |
| 27.02.2026 | 50,73 | 50,91 | 48,71 | 49,26 | -3,28% | 9.124.072,00 |
| 26.02.2026 | 50,57 | 51,65 | 49,98 | 50,93 | 2,08% | 11.226.378,00 |
| 25.02.2026 | 50,71 | 50,80 | 49,40 | 49,89 | -1,48% | 9.421.315,00 |
| 24.02.2026 | 50,68 | 51,43 | 50,17 | 50,64 | -0,51% | 8.555.644,00 |
| 23.02.2026 | 51,87 | 52,37 | 50,25 | 50,90 | -2,28% | 8.913.644,00 |
| 20.02.2026 | 52,18 | 52,41 | 51,30 | 52,09 | 0,02% | 7.074.743,00 |
| 19.02.2026 | 54,31 | 54,70 | 52,00 | 52,08 | -4,96% | 9.750.034,00 |
| 18.02.2026 | 53,68 | 54,89 | 53,15 | 54,80 | 1,00% | 13.316.580,00 |
| 17.02.2026 | 52,67 | 55,11 | 52,64 | 54,26 | 6,16% | 12.962.176,00 |
| 13.02.2026 | 51,08 | 51,72 | 50,21 | 51,11 | 0,55% | 9.162.016,00 |
| 12.02.2026 | 52,21 | 52,74 | 49,80 | 50,83 | -1,17% | 13.189.826,00 |
| 11.02.2026 | 54,24 | 54,70 | 51,23 | 51,43 | -4,88% | 10.556.380,00 |
| 10.02.2026 | 53,27 | 54,55 | 53,19 | 54,07 | 1,33% | 8.464.876,00 |
| 09.02.2026 | 53,82 | 54,25 | 53,10 | 53,36 | -1,66% | 8.403.291,00 |
| 06.02.2026 | 52,85 | 54,70 | 52,67 | 54,26 | 3,33% | 14.795.364,00 |
| 05.02.2026 | 52,53 | 52,97 | 51,88 | 52,51 | -0,15% | 7.803.302,00 |
| 04.02.2026 | 51,55 | 52,77 | 50,86 | 52,59 | 2,73% | 12.376.647,00 |
| 03.02.2026 | 50,00 | 51,21 | 49,93 | 51,19 | 3,12% | 10.884.555,00 |
| 02.02.2026 | 48,77 | 49,80 | 48,10 | 49,64 | 4,46% | 13.003.246,00 |
| 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 | 41,89 | 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 | 41,87 | 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 | 43,12 | 43,91 | 42,24 | 42,44 | -0,96% | 10.195.541,00 |
| 21.01.2026 | 42,85 | 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% | 8.832.362,00 |
| 13.01.2026 | 43,30 | 44,43 | 42,90 | 43,20 | -1,48% | 7.406.052,00 |
| 12.01.2026 | 43,88 | 44,01 | 43,17 | 43,85 | -1,50% | 8.378.521,00 |
| 09.01.2026 | 44,20 | 45,02 | 43,87 | 44,52 | 3,73% | 12.313.735,00 |
| 08.01.2026 | 42,57 | 43,38 | 42,54 | 42,92 | 0,66% | 8.234.577,00 |
| 07.01.2026 | 42,60 | 43,19 | 42,44 | 42,64 | 0,38% | 10.051.062,00 |
| 06.01.2026 | 42,52 | 43,20 | 42,15 | 42,48 | 0,09% | 7.989.265,00 |
| 05.01.2026 | 41,16 | 42,80 | 41,12 | 42,44 | 2,76% | 7.694.169,00 |
| 02.01.2026 | 41,55 | 41,84 | 40,85 | 41,30 | -0,07% | 6.333.392,00 |
| 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% | 6.419.938,00 |
| 29.12.2025 | 41,20 | 41,70 | 40,97 | 41,12 | -0,39% | 4.920.643,00 |
| 26.12.2025 | 41,26 | 41,63 | 41,11 | 41,28 | -0,48% | 4.846.848,00 |
| 24.12.2025 | 41,48 | 41,73 | 41,32 | 41,48 | -0,19% | 2.013.270,00 |
| 23.12.2025 | 42,10 | 42,66 | 41,39 | 41,56 | -1,61% | 8.838.295,00 |
| 22.12.2025 | 41,33 | 42,34 | 41,28 | 42,24 | 2,38% | 7.271.838,00 |
| 19.12.2025 | 40,85 | 41,35 | 40,69 | 41,26 | 1,30% | 16.598.427,00 |
| 18.12.2025 | 41,36 | 41,83 | 40,67 | 40,73 | -0,61% | 10.245.955,00 |
| 17.12.2025 | 42,17 | 42,83 | 40,98 | 40,98 | -2,82% | 12.262.432,00 |
| 16.12.2025 | 42,63 | 43,54 | 41,92 | 42,17 | 1,08% | 12.501.038,00 |
| 15.12.2025 | 41,61 | 41,96 | 40,91 | 41,72 | 1,34% | 17.906.152,00 |
| 12.12.2025 | 41,39 | 42,20 | 41,09 | 41,17 | 1,06% | 19.768.099,00 |
| 11.12.2025 | 39,93 | 41,14 | 39,77 | 40,74 | 2,28% | 22.727.693,00 |
| 10.12.2025 | 38,20 | 39,85 | 38,09 | 39,83 | 4,40% | 17.151.542,00 |
| 09.12.2025 | 37,67 | 38,70 | 37,55 | 38,15 | 0,53% | 8.828.085,00 |
| 08.12.2025 | 38,08 | 38,37 | 37,38 | 37,95 | 0,26% | 12.385.130,00 |
| 05.12.2025 | 35,32 | 38,17 | 35,31 | 37,85 | 5,70% | 15.033.372,00 |
| 04.12.2025 | 35,60 | 36,29 | 35,12 | 35,81 | 0,36% | 10.742.699,00 |
| 03.12.2025 | 35,38 | 35,77 | 35,29 | 35,68 | 0,71% | 6.537.991,00 |
| 02.12.2025 | 34,96 | 35,73 | 34,44 | 35,43 | 1,90% | 7.202.282,00 |
| 01.12.2025 | 34,51 | 35,11 | 34,28 | 34,77 | -0,11% | 6.693.246,00 |
| 28.11.2025 | 35,05 | 35,34 | 34,78 | 34,81 | -0,71% | 2.546.057,00 |
| 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% | 7.089.665,00 |
| 24.11.2025 | 32,96 | 33,43 | 32,79 | 33,28 | 1,46% | 6.032.625,00 |
| 21.11.2025 | 31,50 | 33,24 | 31,31 | 32,80 | 5,26% | 6.861.003,00 |
| 20.11.2025 | 32,25 | 32,66 | 31,15 | 31,16 | -2,38% | 7.684.186,00 |
| 19.11.2025 | 32,35 | 32,97 | 31,78 | 31,92 | -0,13% | 5.582.437,00 |
| 18.11.2025 | 31,65 | 32,26 | 31,53 | 31,96 | 0,35% | 7.087.929,00 |
| 17.11.2025 | 32,74 | 32,83 | 31,57 | 31,85 | -2,96% | 5.769.583,00 |
| 14.11.2025 | 32,55 | 33,08 | 32,42 | 32,82 | -0,67% | 7.667.258,00 |
| 13.11.2025 | 33,21 | 33,80 | 32,87 | 33,04 | -0,90% | 7.848.223,00 |
| 12.11.2025 | 32,08 | 33,48 | 32,03 | 33,34 | 4,22% | 8.932.957,00 |
| 11.11.2025 | 32,65 | 32,80 | 31,79 | 31,99 | -2,05% | 7.587.461,00 |
| 10.11.2025 | 32,68 | 33,58 | 32,47 | 32,66 | 0,65% | 7.569.227,00 |
| 07.11.2025 | 31,13 | 32,47 | 30,85 | 32,45 | 2,98% | 8.629.953,00 |
| 06.11.2025 | 31,59 | 31,97 | 31,05 | 31,51 | -0,35% | 7.701.287,00 |
| 05.11.2025 | 29,80 | 31,65 | 29,80 | 31,62 | 6,57% | 9.046.151,00 |
| 04.11.2025 | 30,03 | 30,17 | 29,26 | 29,67 | -2,50% | 12.768.169,00 |
| 03.11.2025 | 30,17 | 30,76 | 29,75 | 30,43 | 0,43% | 8.695.330,00 |
| 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% | 15.162.299,00 |
| 23.10.2025 | 33,39 | 33,39 | 31,06 | 31,66 | -6,21% | - |
| 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 |