27,270€
5,96%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 5,93% | - |
| 05.11.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -1,10% | - |
| 04.11.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -0,31% | - |
| 03.11.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,13% | - |
| 31.10.2025 | 26,07 | 26,07 | 26,07 | 26,07 | -0,89% | - |
| 30.10.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -1,57% | - |
| 29.10.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -2,00% | - |
| 28.10.2025 | 27,54 | 27,54 | 27,27 | 27,27 | -1,99% | 80,00 |
| 27.10.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 2,11% | - |
| 24.10.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -7,17% | - |
| 23.10.2025 | 29,39 | 29,39 | 29,35 | 29,35 | -1,58% | 50,00 |
| 22.10.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 1,33% | - |
| 21.10.2025 | 29,43 | 29,43 | 29,43 | 29,43 | 2,03% | - |
| 20.10.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 2,69% | - |
| 17.10.2025 | 28,09 | 28,09 | 28,09 | 28,09 | -2,04% | - |
| 16.10.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -0,52% | - |
| 15.10.2025 | 28,71 | 28,83 | 28,71 | 28,83 | 5,80% | 300,00 |
| 14.10.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 0,31% | - |
| 13.10.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -0,57% | - |
| 10.10.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -1,64% | - |
| 09.10.2025 | 27,77 | 27,77 | 27,77 | 27,77 | -0,09% | - |
| 08.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,32% | - |
| 07.10.2025 | 27,71 | 27,71 | 27,71 | 27,71 | -0,07% | - |
| 06.10.2025 | 27,73 | 27,73 | 27,73 | 27,73 | 0,84% | - |
| 03.10.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,15% | - |
| 02.10.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 2,22% | - |
| 01.10.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -3,15% | - |
| 30.09.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 0,07% | - |
| 29.09.2025 | 27,72 | 27,72 | 27,72 | 27,72 | 1,99% | - |
| 26.09.2025 | 27,18 | 27,18 | 27,18 | 27,18 | -3,17% | - |
| 25.09.2025 | 28,07 | 28,07 | 28,07 | 28,07 | -0,27% | - |
| 24.09.2025 | 28,14 | 28,14 | 28,14 | 28,14 | 3,30% | - |
| 23.09.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -1,00% | - |
| 22.09.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 0,75% | - |
| 19.09.2025 | 27,31 | 27,31 | 27,31 | 27,31 | 0,29% | - |
| 18.09.2025 | 27,30 | 27,30 | 27,23 | 27,23 | 2,60% | 100,00 |
| 17.09.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -0,24% | - |
| 16.09.2025 | 26,61 | 26,61 | 26,61 | 26,61 | -1,15% | - |
| 15.09.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -0,02% | - |
| 12.09.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 1,91% | - |
| 11.09.2025 | 26,42 | 26,42 | 26,42 | 26,42 | -0,11% | - |
| 10.09.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,49% | - |
| 09.09.2025 | 26,79 | 26,79 | 26,58 | 26,58 | -0,39% | 375,00 |
| 08.09.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 0,24% | - |
| 05.09.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -3,74% | - |
| 04.09.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 1,13% | 1.000,00 |
| 03.09.2025 | 27,34 | 27,34 | 27,34 | 27,34 | -4,15% | - |
| 02.09.2025 | 28,53 | 28,53 | 28,53 | 28,53 | 0,21% | - |
| 01.09.2025 | 28,47 | 28,47 | 28,47 | 28,47 | 1,35% | - |
| 29.08.2025 | 28,10 | 28,10 | 28,08 | 28,09 | -1,04% | 298,00 |
| 28.08.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -0,58% | - |
| 27.08.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 2,68% | - |
| 26.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,23% | - |
| 25.08.2025 | 27,87 | 27,87 | 27,87 | 27,87 | 2,61% | - |
| 22.08.2025 | 26,68 | 27,16 | 26,68 | 27,16 | 1,91% | 273,00 |
| 21.08.2025 | 26,64 | 26,65 | 26,59 | 26,65 | -1,88% | 330,00 |
| 20.08.2025 | 26,92 | 27,16 | 26,92 | 27,16 | 1,86% | 12,00 |
| 19.08.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -0,56% | - |
| 18.08.2025 | 26,81 | 26,81 | 26,81 | 26,81 | 0,04% | - |
| 15.08.2025 | 26,26 | 26,80 | 26,26 | 26,80 | 1,71% | 38.000,00 |
| 14.08.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 13.08.2025 | 26,16 | 26,35 | 26,16 | 26,35 | 5,61% | 100,00 |
| 12.08.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -1,31% | - |
| 11.08.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -0,37% | - |
| 08.08.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -1,17% | - |
| 07.08.2025 | 25,38 | 25,68 | 25,38 | 25,68 | -0,62% | 11,00 |
| 06.08.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 0,45% | - |
| 05.08.2025 | 25,73 | 25,73 | 25,72 | 25,72 | -0,12% | 20,00 |
| 04.08.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -4,28% | - |
| 01.08.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -1,10% | - |
| 31.07.2025 | 26,98 | 27,20 | 26,98 | 27,20 | 1,12% | 20,00 |
| 30.07.2025 | 26,95 | 26,97 | 26,90 | 26,90 | -3,58% | 546,00 |
| 29.07.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -1,62% | - |
| 28.07.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 0,46% | - |
| 25.07.2025 | 28,23 | 28,23 | 28,23 | 28,23 | -2,40% | - |
| 24.07.2025 | 31,58 | 31,58 | 28,93 | 28,93 | -9,61% | 1.300,00 |
| 23.07.2025 | 31,57 | 32,00 | 31,57 | 32,00 | 2,30% | 200,00 |
| 22.07.2025 | 31,30 | 31,30 | 31,28 | 31,28 | -0,05% | 510,00 |
| 21.07.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,11% | - |
| 18.07.2025 | 31,33 | 31,33 | 31,33 | 31,33 | -2,09% | - |
| 17.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,84% | - |
| 16.07.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -0,87% | - |
| 15.07.2025 | 32,12 | 32,12 | 32,02 | 32,02 | 1,81% | 11,00 |
| 14.07.2025 | 31,45 | 31,45 | 31,45 | 31,45 | -1,07% | - |
| 11.07.2025 | 31,70 | 31,79 | 31,70 | 31,79 | 3,82% | 12,00 |
| 10.07.2025 | 29,20 | 30,62 | 29,20 | 30,62 | 6,28% | 242,00 |
| 09.07.2025 | 28,81 | 28,81 | 28,81 | 28,81 | 0,31% | - |
| 08.07.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,58% | - |
| 07.07.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,51% | 700,00 |
| 04.07.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,07% | - |
| 03.07.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 1,29% | - |
| 02.07.2025 | 28,31 | 28,31 | 28,31 | 28,31 | 2,78% | - |
| 01.07.2025 | 27,34 | 27,55 | 27,34 | 27,55 | 0,22% | 100,00 |
| 30.06.2025 | 27,49 | 27,49 | 27,49 | 27,49 | 1,91% | - |
| 27.06.2025 | 26,91 | 26,97 | 26,91 | 26,97 | 0,75% | 313,00 |
| 26.06.2025 | 26,77 | 26,77 | 26,77 | 26,77 | -2,01% | - |
| 25.06.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -1,19% | - |
| 24.06.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 2,05% | - |
| 23.06.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,80% | - |
| 20.06.2025 | 26,87 | 26,88 | 26,87 | 26,88 | -0,32% | 162,00 |