40,740$
-0,10%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 39,08 | 40,91 | 38,81 | 40,78 | 2,72% | 8.050.713,00 |
| 20.05.2026 | 37,67 | 40,09 | 37,44 | 39,70 | 6,29% | 7.906.857,00 |
| 19.05.2026 | 37,88 | 37,98 | 37,23 | 37,35 | -2,63% | 4.766.771,00 |
| 18.05.2026 | 38,62 | 39,67 | 38,10 | 38,36 | -0,36% | 7.500.245,00 |
| 15.05.2026 | 38,66 | 38,98 | 38,17 | 38,50 | -2,11% | 6.383.727,00 |
| 14.05.2026 | 39,82 | 40,25 | 39,10 | 39,33 | -0,20% | 4.482.013,00 |
| 13.05.2026 | 39,12 | 39,72 | 38,87 | 39,41 | -0,18% | 4.796.583,00 |
| 12.05.2026 | 39,65 | 39,78 | 38,83 | 39,48 | -1,28% | 5.581.660,00 |
| 11.05.2026 | 40,91 | 41,27 | 39,92 | 39,99 | -3,20% | 4.781.008,00 |
| 08.05.2026 | 41,82 | 42,22 | 40,97 | 41,31 | -0,19% | 4.938.817,00 |
| 07.05.2026 | 41,87 | 42,39 | 40,57 | 41,39 | -0,27% | 7.481.352,00 |
| 06.05.2026 | 41,35 | 42,00 | 40,51 | 41,50 | 4,51% | 9.236.215,00 |
| 05.05.2026 | 38,79 | 39,84 | 38,44 | 39,71 | 3,55% | 4.694.080,00 |
| 04.05.2026 | 38,44 | 39,48 | 37,94 | 38,35 | -1,06% | 8.246.387,00 |
| 01.05.2026 | 38,00 | 39,97 | 37,50 | 38,76 | 2,22% | 10.101.378,00 |
| 30.04.2026 | 37,80 | 38,51 | 37,80 | 37,92 | 1,88% | 5.079.379,00 |
| 29.04.2026 | 37,66 | 37,88 | 36,92 | 37,22 | -2,08% | 6.829.094,00 |
| 28.04.2026 | 37,90 | 38,53 | 37,82 | 38,01 | -0,50% | 4.596.091,00 |
| 27.04.2026 | 39,39 | 39,81 | 38,17 | 38,20 | -3,17% | 6.089.291,00 |
| 24.04.2026 | 38,02 | 39,55 | 37,85 | 39,45 | 4,50% | 9.396.734,00 |
| 23.04.2026 | 38,23 | 39,19 | 36,85 | 37,75 | -4,07% | 16.710.935,00 |
| 22.04.2026 | 40,65 | 40,89 | 39,06 | 39,35 | -3,84% | 9.518.170,00 |
| 21.04.2026 | 41,50 | 42,02 | 40,58 | 40,92 | -2,15% | 4.715.045,00 |
| 20.04.2026 | 41,81 | 42,39 | 41,55 | 41,82 | -2,06% | 6.547.216,00 |
| 17.04.2026 | 43,34 | 44,92 | 42,55 | 42,70 | 5,09% | 10.387.565,00 |
| 16.04.2026 | 41,85 | 42,38 | 40,61 | 40,63 | -2,57% | 6.723.787,00 |
| 15.04.2026 | 41,29 | 42,40 | 40,91 | 41,70 | 1,07% | 7.219.339,00 |
| 14.04.2026 | 40,25 | 42,03 | 40,10 | 41,26 | 4,59% | 9.146.746,00 |
| 13.04.2026 | 38,71 | 39,48 | 38,20 | 39,45 | -0,28% | 4.503.186,00 |
| 10.04.2026 | 40,59 | 40,59 | 39,27 | 39,56 | -1,62% | 4.663.581,00 |
| 09.04.2026 | 39,95 | 40,74 | 39,32 | 40,21 | -0,47% | 5.377.985,00 |
| 08.04.2026 | 42,68 | 43,43 | 40,08 | 40,40 | 6,68% | 12.178.234,00 |
| 07.04.2026 | 37,50 | 38,14 | 37,05 | 37,87 | -0,81% | 7.226.745,00 |
| 06.04.2026 | 37,43 | 38,60 | 37,21 | 38,18 | 1,54% | 4.412.121,00 |
| 02.04.2026 | 36,06 | 37,90 | 35,73 | 37,60 | -1,65% | 9.750.765,00 |
| 01.04.2026 | 37,21 | 38,88 | 37,17 | 38,23 | 1,76% | 9.651.363,00 |
| 31.03.2026 | 36,94 | 37,87 | 36,11 | 37,57 | 3,53% | 8.644.094,00 |
| 30.03.2026 | 37,37 | 37,50 | 36,15 | 36,29 | -2,86% | 6.866.183,00 |
| 27.03.2026 | 38,87 | 39,23 | 37,11 | 37,36 | -5,49% | 7.164.784,00 |
| 26.03.2026 | 39,78 | 40,28 | 39,01 | 39,53 | -1,64% | 5.037.154,00 |
| 25.03.2026 | 40,74 | 41,67 | 39,82 | 40,19 | 0,90% | 6.658.641,00 |
| 24.03.2026 | 39,62 | 40,41 | 39,20 | 39,83 | -1,29% | 7.379.776,00 |
| 23.03.2026 | 40,85 | 41,48 | 40,28 | 40,35 | 2,39% | 8.467.925,00 |
| 20.03.2026 | 40,91 | 40,97 | 38,88 | 39,41 | -3,57% | 14.030.019,00 |
| 19.03.2026 | 39,49 | 41,37 | 39,35 | 40,87 | 1,69% | 8.901.505,00 |
| 18.03.2026 | 41,00 | 41,39 | 40,02 | 40,19 | -2,26% | 10.974.109,00 |
| 17.03.2026 | 41,20 | 41,83 | 40,67 | 41,12 | 2,21% | 9.829.795,00 |
| 16.03.2026 | 39,48 | 40,23 | 39,34 | 40,23 | 3,82% | 7.977.842,00 |
| 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% | 7.968.246,00 |
| 10.03.2026 | 42,38 | 44,61 | 42,12 | 42,82 | -0,49% | 10.784.432,00 |
| 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 |