Southwest Airlines Co.
[WKN: 862837 | ISIN: US8447411088]
Aktienkurse
28,273$ 0,79%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid: Ask:

Aktienkurse zur Southwest Airlines Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.04.2024 27,89 28,14 27,46 28,05 0,75% 7.169.694,00
15.04.2024 27,86 28,19 27,65 27,84 1,09% 7.041.547,00
12.04.2024 28,03 28,18 27,41 27,54 -3,44% 11.545.818,00
11.04.2024 27,85 28,63 27,76 28,52 2,00% 6.407.061,00
10.04.2024 28,88 29,15 27,77 27,96 -3,75% 10.963.543,00
09.04.2024 28,66 29,06 28,36 29,05 1,40% 7.823.520,00
08.04.2024 28,50 28,86 28,26 28,65 1,09% 6.855.914,00
05.04.2024 27,84 28,43 27,80 28,34 1,32% 6.639.213,00
04.04.2024 28,16 28,79 27,90 27,97 -0,21% 9.651.229,00
03.04.2024 28,23 28,28 27,97 28,03 -1,06% 7.846.764,00
02.04.2024 28,82 28,94 28,04 28,33 -2,91% 10.511.901,00
01.04.2024 29,31 29,41 29,10 29,18 -0,03% 7.055.734,00
28.03.2024 29,22 29,51 29,12 29,19 -0,27% 10.002.836,00
27.03.2024 28,58 29,30 28,51 29,27 3,03% 9.338.570,00
26.03.2024 28,73 28,80 28,39 28,41 -0,35% 5.471.447,00
25.03.2024 28,42 28,73 28,25 28,51 0,21% 5.693.626,00
22.03.2024 28,71 28,72 28,44 28,45 -0,80% 4.534.312,00
21.03.2024 28,76 28,93 28,29 28,68 -0,55% 9.416.210,00
20.03.2024 28,27 28,90 28,13 28,84 2,38% 7.483.712,00
19.03.2024 28,02 28,23 27,91 28,17 0,57% 6.300.421,00
18.03.2024 28,25 28,32 27,89 28,01 -1,20% 6.885.045,00
15.03.2024 28,02 28,37 27,96 28,35 0,85% 11.567.647,00
14.03.2024 28,23 28,25 27,76 28,11 -0,60% 10.585.789,00
13.03.2024 28,73 28,98 28,14 28,28 -1,67% 19.863.337,00
12.03.2024 30,75 30,78 28,52 28,76 -14,86% 41.071.147,00
11.03.2024 34,33 34,33 33,48 33,78 -1,40% 5.322.084,00
08.03.2024 34,90 35,05 34,06 34,26 -1,64% 5.874.414,00
07.03.2024 34,61 34,90 34,51 34,83 0,78% 4.066.697,00
06.03.2024 34,50 35,00 34,38 34,56 0,44% 5.647.096,00
05.03.2024 33,69 34,48 33,61 34,41 0,88% 4.151.749,00
04.03.2024 33,92 34,40 33,43 34,11 0,44% 6.115.796,00
01.03.2024 34,24 34,36 33,64 33,96 -0,90% 6.373.305,00
29.02.2024 34,62 34,84 34,22 34,27 -0,58% 5.300.926,00
28.02.2024 34,20 34,56 34,16 34,47 -0,14% 3.604.749,00
27.02.2024 34,40 34,59 34,20 34,52 1,08% 4.822.103,00
26.02.2024 33,87 34,57 33,79 34,15 1,10% 7.350.798,00
23.02.2024 34,35 34,41 33,68 33,78 -1,34% 5.477.594,00
22.02.2024 34,77 35,18 34,21 34,24 -0,87% 8.326.404,00
21.02.2024 33,71 34,56 33,61 34,54 2,01% 7.134.821,00
20.02.2024 34,31 35,06 33,81 33,86 -0,21% 8.855.352,00
16.02.2024 33,94 34,65 33,68 33,93 -0,82% 7.230.569,00
15.02.2024 33,98 34,72 33,86 34,21 1,36% 7.801.609,00
14.02.2024 32,84 33,94 32,63 33,75 3,75% 9.684.237,00
13.02.2024 32,39 32,74 31,92 32,53 -0,79% 6.266.904,00
12.02.2024 32,37 33,24 32,17 32,79 0,92% 8.819.019,00
09.02.2024 32,28 32,64 31,80 32,49 0,49% 8.162.083,00
08.02.2024 30,84 32,35 30,65 32,33 5,17% 10.891.115,00
07.02.2024 30,96 31,36 30,66 30,74 -0,93% 5.441.044,00
06.02.2024 29,78 31,05 29,63 31,03 4,30% 7.179.633,00
05.02.2024 29,93 30,05 29,52 29,75 -2,04% 4.994.010,00
02.02.2024 30,04 30,49 29,80 30,37 0,63% 4.983.019,00
01.02.2024 30,09 30,38 29,41 30,18 0,97% 5.977.271,00
31.01.2024 30,10 30,37 29,44 29,89 -0,99% 5.956.680,00
30.01.2024 29,81 30,48 29,81 30,19 -0,07% 5.357.847,00
29.01.2024 30,17 30,30 29,41 30,21 0,40% 8.250.827,00
26.01.2024 30,53 31,15 29,69 30,09 -0,99% 9.929.037,00
25.01.2024 32,50 32,80 29,95 30,39 -2,31% 19.606.133,00
24.01.2024 31,32 31,39 30,90 31,11 0,00% 9.713.024,00
23.01.2024 31,02 31,49 30,81 31,11 3,15% 10.575.464,00
22.01.2024 30,11 30,50 29,98 30,16 0,57% 8.595.430,00
19.01.2024 30,14 30,14 29,22 29,99 -0,13% 8.813.800,00
18.01.2024 28,25 30,07 28,17 30,03 6,83% 14.095.154,00
17.01.2024 28,49 28,92 28,00 28,11 -2,12% 7.425.850,00
16.01.2024 28,40 28,82 27,57 28,72 0,53% 9.115.948,00
12.01.2024 29,57 29,57 28,22 28,57 -4,26% 9.885.889,00
11.01.2024 29,57 29,88 29,07 29,84 0,44% 6.221.256,00
10.01.2024 29,30 29,92 29,19 29,71 1,33% 7.210.358,00
09.01.2024 29,05 29,58 28,88 29,32 0,69% 5.474.932,00
08.01.2024 29,00 29,48 28,85 29,12 -0,10% 10.686.366,00
05.01.2024 27,85 29,18 27,81 29,15 4,37% 10.576.521,00
04.01.2024 27,37 28,02 27,26 27,93 2,27% 6.785.461,00
03.01.2024 27,86 28,01 27,25 27,31 -4,11% 8.192.859,00
02.01.2024 28,60 29,04 28,21 28,48 -1,39% 6.689.620,00
29.12.2023 29,26 29,26 28,84 28,88 -1,70% 5.699.562,00
28.12.2023 29,10 29,42 29,04 29,38 0,58% 4.285.342,00
27.12.2023 29,18 29,29 28,88 29,21 0,21% 4.668.520,00
26.12.2023 29,43 29,57 29,12 29,15 -1,19% 5.185.230,00
22.12.2023 29,65 29,86 29,36 29,50 -0,34% 6.409.611,00
21.12.2023 29,54 30,01 29,32 29,60 1,82% 7.282.868,00
20.12.2023 29,17 29,77 29,01 29,07 -1,52% 7.398.586,00
19.12.2023 29,12 29,72 29,08 29,52 1,90% 7.858.541,00
18.12.2023 28,88 29,05 28,38 28,97 -0,14% 7.778.209,00
15.12.2023 29,70 29,81 28,89 29,01 -2,52% 14.737.155,00
14.12.2023 29,35 30,24 29,23 29,76 2,09% 11.860.157,00
13.12.2023 29,58 29,62 28,13 29,15 -3,83% 22.269.776,00
12.12.2023 29,45 30,49 29,31 30,31 3,31% 12.983.019,00
11.12.2023 29,02 29,36 28,77 29,34 0,93% 8.349.666,00
08.12.2023 28,95 29,20 28,65 29,07 -0,31% 8.752.783,00
07.12.2023 28,66 29,59 28,63 29,16 4,18% 15.404.479,00
06.12.2023 27,65 28,43 27,47 27,99 3,02% 11.001.154,00
05.12.2023 27,15 27,30 26,83 27,17 -0,48% 8.641.064,00
04.12.2023 26,66 27,32 26,42 27,30 2,29% 12.285.225,00
01.12.2023 25,61 26,69 25,54 26,69 4,38% 7.864.140,00
30.11.2023 25,47 25,62 25,07 25,57 0,95% 6.874.341,00
29.11.2023 25,05 25,67 25,00 25,33 2,05% 9.195.771,00
28.11.2023 24,42 24,86 24,22 24,82 1,55% 4.760.445,00
27.11.2023 24,76 24,84 24,32 24,44 -1,73% 7.367.267,00
24.11.2023 24,82 24,94 24,66 24,87 0,65% 2.240.306,00
22.11.2023 25,10 25,35 24,50 24,71 0,32% 7.519.922,00
21.11.2023 24,95 25,08 24,51 24,63 -1,99% 5.898.563,00