31,290€
-2,37%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 31,35 | 31,36 | 31,25 | 31,30 | -2,35% | - |
| 18.12.2024 | 32,05 | 32,05 | 32,05 | 32,05 | 2,76% | 150,00 |
| 17.12.2024 | 31,05 | 31,19 | 31,05 | 31,19 | 0,06% | 606,00 |
| 16.12.2024 | 31,57 | 31,70 | 31,17 | 31,17 | -1,36% | 108,00 |
| 13.12.2024 | 31,64 | 31,64 | 31,60 | 31,60 | -1,25% | 141,00 |
| 12.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 38,00 |
| 11.12.2024 | 31,73 | 32,20 | 31,73 | 32,20 | 1,32% | 223,00 |
| 10.12.2024 | 32,02 | 32,04 | 31,78 | 31,78 | -1,52% | 87,00 |
| 09.12.2024 | 32,46 | 32,46 | 32,01 | 32,27 | -0,77% | 1.112,00 |
| 06.12.2024 | 32,73 | 32,96 | 32,50 | 32,52 | -2,33% | 1.290,00 |
| 05.12.2024 | 32,46 | 33,73 | 32,40 | 33,30 | 3,38% | 3.164,00 |
| 04.12.2024 | 31,41 | 32,21 | 31,41 | 32,21 | 1,45% | 1.565,00 |
| 03.12.2024 | 31,25 | 31,75 | 31,25 | 31,75 | 1,26% | 266,00 |
| 02.12.2024 | 30,60 | 31,35 | 30,60 | 31,35 | 2,12% | 287,00 |
| 29.11.2024 | 30,73 | 30,73 | 30,70 | 30,70 | -0,58% | 23,00 |
| 28.11.2024 | 30,88 | 30,88 | 30,88 | 30,88 | 0,85% | 100,00 |
| 26.11.2024 | 30,80 | 30,98 | 30,30 | 30,62 | -0,65% | 1.647,00 |
| 25.11.2024 | 30,84 | 31,12 | 30,70 | 30,82 | 1,00% | 1.274,00 |
| 22.11.2024 | 30,48 | 30,52 | 30,48 | 30,52 | 0,48% | 160,00 |
| 21.11.2024 | 30,11 | 30,37 | 30,11 | 30,37 | -0,85% | 2.298,00 |
| 20.11.2024 | 30,65 | 30,65 | 30,61 | 30,63 | 0,79% | 720,00 |
| 19.11.2024 | 30,39 | 30,55 | 29,85 | 30,39 | -0,20% | 7.925,00 |
| 18.11.2024 | 31,05 | 31,05 | 30,45 | 30,45 | -1,47% | 193,00 |
| 15.11.2024 | 30,39 | 30,91 | 30,35 | 30,91 | 0,96% | 885,00 |
| 14.11.2024 | 30,68 | 30,68 | 30,61 | 30,61 | -1,35% | 25,00 |
| 13.11.2024 | 30,22 | 31,06 | 30,22 | 31,03 | 4,16% | 944,00 |
| 12.11.2024 | 30,80 | 30,90 | 29,79 | 29,79 | -2,30% | 4.707,00 |
| 11.11.2024 | 29,64 | 30,49 | 29,64 | 30,49 | 3,60% | 991,00 |
| 08.11.2024 | 28,86 | 29,43 | 28,86 | 29,43 | 1,03% | 431,00 |
| 07.11.2024 | 29,28 | 29,43 | 28,84 | 29,13 | -0,41% | 328,00 |
| 06.11.2024 | 28,78 | 30,10 | 28,78 | 29,25 | 4,61% | 2.335,00 |
| 05.11.2024 | 27,49 | 27,96 | 27,49 | 27,96 | -1,03% | 684,00 |
| 04.11.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -0,60% | 2,00 |
| 01.11.2024 | 28,47 | 28,47 | 28,42 | 28,42 | 1,63% | 11,00 |
| 31.10.2024 | 28,51 | 28,51 | 27,97 | 27,97 | -3,55% | 355,00 |
| 30.10.2024 | 28,57 | 29,26 | 28,57 | 29,00 | 3,89% | 359,00 |
| 29.10.2024 | 27,89 | 27,91 | 27,78 | 27,91 | -0,32% | 950,00 |
| 28.10.2024 | 27,49 | 28,00 | 27,49 | 28,00 | 2,75% | 710,00 |
| 25.10.2024 | 26,95 | 27,25 | 26,91 | 27,25 | 1,89% | 1.147,00 |
| 24.10.2024 | 28,44 | 29,76 | 26,75 | 26,75 | -5,28% | 801,00 |
| 23.10.2024 | 28,34 | 28,40 | 28,11 | 28,24 | 0,84% | 858,00 |
| 22.10.2024 | 27,94 | 28,00 | 27,94 | 28,00 | 0,00% | 212,00 |
| 21.10.2024 | 28,54 | 28,54 | 28,00 | 28,00 | -1,22% | 525,00 |
| 18.10.2024 | 27,69 | 28,35 | 27,66 | 28,35 | 1,00% | 142,00 |
| 17.10.2024 | 28,29 | 28,29 | 27,81 | 28,07 | -1,39% | 238,00 |
| 16.10.2024 | 27,76 | 28,46 | 27,76 | 28,46 | 0,92% | 234,00 |
| 15.10.2024 | 28,07 | 28,25 | 28,07 | 28,20 | 1,02% | 47,00 |
| 14.10.2024 | 27,46 | 27,92 | 27,46 | 27,92 | 1,51% | 245,00 |
| 11.10.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,15% | 150,00 |
| 10.10.2024 | 27,87 | 27,94 | 27,43 | 27,46 | -2,88% | 3.418,00 |
| 09.10.2024 | 27,78 | 28,41 | 27,75 | 28,28 | 0,98% | 1.267,00 |
| 08.10.2024 | 28,09 | 28,47 | 28,00 | 28,00 | -0,32% | 1.376,00 |
| 07.10.2024 | 28,61 | 28,61 | 28,09 | 28,09 | -1,37% | 564,00 |
| 04.10.2024 | 27,98 | 28,65 | 27,65 | 28,48 | 3,36% | 1.213,00 |
| 03.10.2024 | 27,19 | 27,56 | 27,19 | 27,56 | 3,14% | 1.076,00 |
| 02.10.2024 | 26,50 | 26,72 | 26,50 | 26,72 | 1,19% | 1.007,00 |
| 01.10.2024 | 26,60 | 26,72 | 26,40 | 26,40 | -0,38% | 415,00 |
| 30.09.2024 | 26,59 | 26,59 | 26,50 | 26,50 | -1,34% | 27,00 |
| 27.09.2024 | 26,71 | 27,15 | 26,63 | 26,86 | -2,04% | 20.526,00 |
| 26.09.2024 | 25,64 | 28,18 | 25,64 | 27,42 | 7,13% | 2.715,00 |
| 25.09.2024 | 26,57 | 26,86 | 25,60 | 25,60 | -4,51% | 437,00 |
| 24.09.2024 | 26,72 | 26,81 | 26,62 | 26,81 | 1,02% | 480,00 |
| 23.09.2024 | 26,03 | 26,54 | 25,92 | 26,54 | 0,99% | 56,00 |
| 19.09.2024 | 26,28 | 26,28 | 26,28 | 26,28 | 2,90% | 50,00 |
| 16.09.2024 | 25,97 | 25,97 | 25,54 | 25,54 | -1,66% | 11,00 |
| 13.09.2024 | 25,97 | 25,97 | 25,97 | 25,97 | -1,37% | 89,00 |
| 12.09.2024 | 26,07 | 26,33 | 26,07 | 26,33 | 2,57% | 466,00 |
| 11.09.2024 | 26,26 | 26,26 | 25,67 | 25,67 | -1,00% | 308,00 |
| 10.09.2024 | 26,77 | 27,05 | 25,93 | 25,93 | -3,59% | 1.414,00 |
| 09.09.2024 | 27,03 | 27,03 | 26,65 | 26,89 | 0,62% | 352,00 |
| 05.09.2024 | 26,73 | 26,73 | 26,73 | 26,73 | 0,17% | 55,00 |
| 04.09.2024 | 26,50 | 26,68 | 26,26 | 26,68 | -0,15% | 709,00 |
| 03.09.2024 | 26,30 | 26,91 | 26,30 | 26,72 | 1,81% | 2.443,00 |
| 02.09.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,42% | 2,00 |
| 30.08.2024 | 25,84 | 26,14 | 25,84 | 26,14 | -0,06% | 80,00 |
| 29.08.2024 | 25,64 | 26,15 | 25,40 | 26,15 | 1,83% | 1.875,00 |
| 27.08.2024 | 25,68 | 25,68 | 25,68 | 25,68 | 2,62% | 5,00 |
| 23.08.2024 | 24,48 | 25,14 | 24,48 | 25,03 | 4,99% | 557,00 |
| 21.08.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -1,00% | 27,00 |
| 20.08.2024 | 24,24 | 24,24 | 24,08 | 24,08 | -0,70% | 100,00 |
| 19.08.2024 | 23,95 | 24,25 | 23,95 | 24,25 | 0,71% | 1.355,00 |
| 15.08.2024 | 23,00 | 24,08 | 23,00 | 24,08 | 4,36% | 230,00 |
| 14.08.2024 | 23,50 | 23,50 | 23,07 | 23,07 | -0,75% | 220,00 |
| 12.08.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 0,54% | 65,00 |
| 09.08.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 4,64% | 200,00 |
| 08.08.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -2,88% | 1,00 |
| 07.08.2024 | 22,51 | 22,75 | 22,48 | 22,75 | 1,36% | 434,00 |
| 06.08.2024 | 22,00 | 22,45 | 22,00 | 22,45 | 2,58% | 270,00 |
| 05.08.2024 | 22,59 | 22,59 | 21,38 | 21,88 | -4,87% | 3.867,00 |
| 02.08.2024 | 24,14 | 24,14 | 23,00 | 23,00 | -8,82% | 361,00 |
| 01.08.2024 | 25,10 | 25,23 | 25,10 | 25,23 | -0,36% | 11,00 |
| 30.07.2024 | 24,99 | 25,32 | 24,99 | 25,32 | 0,60% | 1.196,00 |
| 29.07.2024 | 25,17 | 25,17 | 25,17 | 25,17 | -0,65% | 60,00 |
| 25.07.2024 | 23,99 | 25,33 | 23,31 | 25,33 | 1,79% | 401,00 |
| 24.07.2024 | 24,68 | 24,89 | 24,65 | 24,89 | -0,84% | 290,00 |
| 23.07.2024 | 25,60 | 25,60 | 25,10 | 25,10 | -0,22% | 219,00 |
| 22.07.2024 | 24,75 | 25,15 | 24,72 | 25,15 | 0,60% | 1.096,00 |
| 19.07.2024 | 25,21 | 25,36 | 24,95 | 25,00 | -2,31% | 542,00 |
| 18.07.2024 | 25,59 | 25,59 | 25,59 | 25,59 | -0,97% | 393,00 |
| 17.07.2024 | 26,17 | 26,17 | 25,84 | 25,84 | -2,16% | 462,00 |