39,512$
-3,23%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 40,91 | 41,25 | 39,45 | 39,50 | -3,26% | 5.615.336,00 |
| 15.10.2026 | 39,47 | 40,92 | 39,25 | 40,83 | 3,79% | 5.487.969,00 |
| 14.10.2026 | 40,07 | 40,42 | 39,09 | 39,34 | -3,22% | 5.918.408,00 |
| 13.10.2026 | 40,86 | 41,20 | 40,14 | 40,65 | -0,27% | 3.985.177,00 |
| 12.10.2026 | 41,20 | 41,74 | 40,68 | 40,76 | -2,16% | 4.101.046,00 |
| 09.10.2026 | 41,02 | 41,74 | 40,62 | 41,66 | 0,73% | 6.874.115,00 |
| 08.10.2026 | 41,00 | 41,50 | 40,82 | 41,36 | -0,86% | 14.561.196,00 |
| 07.10.2026 | 41,68 | 42,14 | 41,54 | 41,72 | -1,72% | 4.706.901,00 |
| 06.10.2026 | 42,34 | 43,16 | 41,86 | 42,45 | 1,43% | 4.838.029,00 |
| 05.10.2026 | 42,50 | 42,59 | 41,70 | 41,85 | -1,46% | 5.795.364,00 |
| 02.10.2026 | 42,80 | 42,83 | 41,81 | 42,47 | 1,51% | 6.196.355,00 |
| 01.10.2026 | 41,57 | 42,19 | 41,36 | 41,84 | 0,48% | 5.114.526,00 |
| 30.09.2026 | 42,13 | 42,24 | 41,44 | 41,64 | -1,05% | 4.838.785,00 |
| 29.09.2026 | 43,17 | 43,17 | 41,47 | 42,08 | -0,47% | 4.108.783,00 |
| 28.09.2026 | 41,54 | 42,96 | 41,30 | 42,28 | -0,94% | 5.968.579,00 |
| 25.09.2026 | 42,19 | 42,77 | 41,19 | 42,68 | 2,72% | 6.981.505,00 |
| 24.09.2026 | 40,76 | 41,86 | 40,45 | 41,55 | 1,24% | 6.022.973,00 |
| 23.09.2026 | 41,55 | 41,79 | 40,99 | 41,04 | -2,47% | 5.659.942,00 |
| 22.09.2026 | 42,75 | 43,20 | 41,63 | 42,08 | 0,74% | 7.720.530,00 |
| 21.09.2026 | 41,68 | 41,78 | 40,93 | 41,77 | 1,93% | 6.337.433,00 |
| 18.09.2026 | 40,51 | 41,34 | 40,49 | 40,98 | 1,59% | 14.082.051,00 |
| 17.09.2026 | 40,00 | 41,03 | 39,87 | 40,34 | 3,04% | 7.973.442,00 |
| 16.09.2026 | 39,95 | 40,00 | 38,16 | 39,15 | -0,33% | 7.675.723,00 |
| 15.09.2026 | 39,74 | 39,76 | 38,65 | 39,28 | -0,61% | 5.205.452,00 |
| 14.09.2026 | 38,43 | 39,88 | 38,35 | 39,52 | 0,71% | 6.703.884,00 |
| 11.09.2026 | 39,67 | 39,67 | 39,01 | 39,24 | 1,42% | 5.380.316,00 |
| 10.09.2026 | 38,25 | 39,03 | 38,10 | 38,69 | 0,03% | 4.610.109,00 |
| 09.09.2026 | 37,90 | 38,82 | 37,75 | 38,68 | 0,03% | 4.375.887,00 |
| 08.09.2026 | 39,11 | 39,32 | 38,67 | 38,67 | -2,40% | 3.631.958,00 |
| 04.09.2026 | 38,75 | 39,76 | 38,70 | 39,62 | 2,30% | 5.467.707,00 |
| 03.09.2026 | 38,65 | 39,05 | 38,16 | 38,73 | 0,31% | 4.752.105,00 |
| 02.09.2026 | 38,62 | 39,05 | 38,20 | 38,61 | 2,47% | 4.611.620,00 |
| 01.09.2026 | 38,10 | 38,47 | 37,58 | 37,68 | -2,21% | 4.343.817,00 |
| 31.08.2026 | 39,14 | 39,36 | 38,45 | 38,53 | -2,80% | 4.537.602,00 |
| 28.08.2026 | 40,36 | 40,56 | 39,63 | 39,64 | -0,30% | 3.131.489,00 |
| 27.08.2026 | 40,41 | 40,77 | 39,69 | 39,76 | -2,24% | 3.757.496,00 |
| 26.08.2026 | 41,75 | 41,81 | 40,66 | 40,67 | -0,37% | 4.142.835,00 |
| 25.08.2026 | 41,65 | 41,84 | 40,42 | 40,82 | 0,27% | 5.808.609,00 |
| 24.08.2026 | 40,91 | 41,13 | 40,24 | 40,71 | 0,82% | 5.809.295,00 |
| 21.08.2026 | 40,60 | 40,60 | 39,99 | 40,38 | 1,23% | 3.969.041,00 |
| 20.08.2026 | 40,86 | 41,00 | 39,84 | 39,89 | -3,69% | 4.743.215,00 |
| 19.08.2026 | 42,74 | 42,74 | 41,39 | 41,42 | -2,52% | 3.632.760,00 |
| 18.08.2026 | 43,01 | 43,36 | 42,42 | 42,49 | -1,98% | 5.033.348,00 |
| 17.08.2026 | 44,09 | 44,09 | 43,25 | 43,35 | -2,06% | 3.742.616,00 |
| 14.08.2026 | 44,75 | 45,14 | 44,10 | 44,26 | -1,36% | 3.042.478,00 |
| 13.08.2026 | 45,78 | 45,90 | 44,85 | 44,87 | -0,24% | 3.406.913,00 |
| 12.08.2026 | 45,85 | 45,96 | 44,57 | 44,98 | -1,19% | 2.996.395,00 |
| 11.08.2026 | 45,20 | 45,89 | 44,97 | 45,52 | 1,38% | 3.369.418,00 |
| 10.08.2026 | 46,29 | 46,45 | 44,78 | 44,90 | -4,57% | 5.579.266,00 |
| 07.08.2026 | 47,00 | 47,27 | 46,25 | 47,05 | 0,23% | 3.764.644,00 |
| 06.08.2026 | 48,42 | 48,43 | 46,89 | 46,94 | -3,79% | 4.451.799,00 |
| 05.08.2026 | 48,89 | 49,73 | 48,62 | 48,79 | 0,18% | 5.591.568,00 |
| 04.08.2026 | 47,90 | 49,12 | 47,29 | 48,70 | 3,46% | 5.885.846,00 |
| 03.08.2026 | 46,60 | 47,34 | 45,73 | 47,07 | 4,67% | 7.846.619,00 |
| 31.07.2026 | 45,35 | 45,75 | 44,80 | 44,97 | -1,38% | 4.167.797,00 |
| 30.07.2026 | 45,00 | 45,67 | 44,19 | 45,60 | 2,75% | 4.672.813,00 |
| 29.07.2026 | 45,00 | 45,60 | 44,33 | 44,38 | -4,17% | 4.209.770,00 |
| 28.07.2026 | 45,71 | 46,75 | 44,55 | 46,31 | 2,05% | 5.299.112,00 |
| 27.07.2026 | 46,03 | 46,96 | 44,83 | 45,38 | 0,67% | 7.468.132,00 |
| 24.07.2026 | 44,70 | 46,50 | 44,48 | 45,08 | 0,83% | 6.366.658,00 |
| 23.07.2026 | 45,50 | 46,68 | 44,43 | 44,71 | -6,19% | 11.772.831,00 |
| 22.07.2026 | 47,63 | 48,45 | 47,22 | 47,66 | -2,12% | 6.071.632,00 |
| 21.07.2026 | 48,97 | 49,00 | 47,88 | 48,69 | 0,72% | 4.995.991,00 |
| 20.07.2026 | 48,50 | 48,94 | 47,93 | 48,34 | 0,54% | 4.976.168,00 |
| 17.07.2026 | 48,75 | 48,96 | 47,56 | 48,08 | -2,73% | 3.877.869,00 |
| 16.07.2026 | 49,02 | 50,13 | 48,81 | 49,43 | 0,37% | 5.742.464,00 |
| 15.07.2026 | 47,77 | 49,48 | 47,77 | 49,25 | 3,55% | 5.611.775,00 |
| 14.07.2026 | 48,23 | 48,24 | 47,17 | 47,56 | -0,75% | 5.182.226,00 |
| 13.07.2026 | 48,25 | 48,96 | 47,59 | 47,92 | -1,05% | 4.847.638,00 |
| 10.07.2026 | 48,81 | 49,16 | 48,00 | 48,43 | -1,61% | 4.914.163,00 |
| 09.07.2026 | 49,50 | 49,97 | 48,71 | 49,22 | 1,15% | 3.773.110,00 |
| 08.07.2026 | 48,36 | 49,47 | 47,67 | 48,66 | -1,56% | 5.683.258,00 |
| 07.07.2026 | 50,77 | 51,20 | 49,08 | 49,43 | -2,72% | 5.275.912,00 |
| 06.07.2026 | 51,00 | 51,52 | 50,20 | 50,81 | 1,11% | 6.541.356,00 |
| 02.07.2026 | 51,48 | 51,69 | 49,61 | 50,25 | -0,44% | 4.564.174,00 |
| 01.07.2026 | 52,05 | 52,23 | 50,46 | 50,47 | -1,85% | 5.010.026,00 |
| 30.06.2026 | 50,99 | 51,89 | 50,67 | 51,42 | -0,35% | 5.014.413,00 |
| 29.06.2026 | 51,51 | 52,10 | 50,98 | 51,60 | -0,60% | 6.396.094,00 |
| 26.06.2026 | 52,00 | 53,13 | 51,13 | 51,91 | -0,35% | 10.908.222,00 |
| 25.06.2026 | 51,55 | 53,09 | 51,39 | 52,09 | 2,26% | 7.781.713,00 |
| 24.06.2026 | 50,25 | 51,34 | 50,25 | 50,94 | 3,10% | 11.216.863,00 |
| 23.06.2026 | 47,89 | 50,20 | 47,78 | 49,41 | 1,73% | 6.106.090,00 |
| 22.06.2026 | 47,50 | 49,61 | 47,23 | 48,57 | 1,41% | 6.360.542,00 |
| 19.06.2026 | 47,91 | 47,97 | 47,88 | 47,89 | -0,16% | - |
| 18.06.2026 | 47,93 | 48,67 | 47,71 | 47,97 | 2,81% | 11.291.363,00 |
| 17.06.2026 | 47,42 | 48,51 | 46,64 | 46,66 | -1,62% | 6.484.303,00 |
| 16.06.2026 | 47,00 | 48,48 | 46,65 | 47,43 | 2,93% | 11.454.606,00 |
| 15.06.2026 | 47,06 | 47,69 | 45,79 | 46,08 | 1,34% | 6.768.922,00 |
| 12.06.2026 | 44,99 | 45,70 | 44,00 | 45,47 | 2,66% | 6.520.188,00 |
| 11.06.2026 | 40,83 | 44,41 | 40,83 | 44,29 | 6,98% | 6.346.419,00 |
| 10.06.2026 | 43,04 | 43,04 | 40,98 | 41,40 | -4,10% | 5.444.226,00 |
| 09.06.2026 | 41,94 | 43,23 | 41,02 | 43,17 | 5,24% | 6.423.401,00 |
| 08.06.2026 | 41,54 | 41,78 | 40,90 | 41,02 | -1,25% | 5.054.957,00 |
| 05.06.2026 | 41,30 | 41,86 | 41,00 | 41,54 | 0,56% | 4.885.959,00 |
| 04.06.2026 | 41,63 | 42,30 | 41,05 | 41,31 | 1,08% | 4.558.720,00 |
| 03.06.2026 | 41,54 | 42,16 | 40,82 | 40,87 | -3,47% | 5.819.024,00 |
| 02.06.2026 | 42,60 | 42,96 | 41,98 | 42,34 | -0,98% | 4.321.590,00 |
| 01.06.2026 | 42,37 | 42,88 | 41,50 | 42,76 | -0,44% | 5.605.328,00 |
| 29.05.2026 | 43,28 | 44,12 | 42,94 | 42,95 | -0,83% | 5.811.623,00 |
| 28.05.2026 | 43,02 | 43,94 | 42,40 | 43,31 | -0,85% | 8.305.853,00 |