28,483€
-1,48%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,10 | 29,34 | 28,60 | 28,60 | -1,09% | 2.159,00 |
| 20.02.2025 | 28,73 | 28,91 | 28,73 | 28,91 | -0,76% | 417,00 |
| 19.02.2025 | 28,85 | 29,13 | 28,72 | 29,13 | 1,13% | 251,00 |
| 18.02.2025 | 29,21 | 29,58 | 28,76 | 28,81 | -1,03% | 2.940,00 |
| 17.02.2025 | 29,05 | 29,11 | 28,79 | 29,11 | 1,27% | 382,00 |
| 14.02.2025 | 28,47 | 28,74 | 28,47 | 28,74 | 1,63% | 287,00 |
| 13.02.2025 | 28,55 | 28,55 | 28,28 | 28,28 | -1,29% | 1.924,00 |
| 12.02.2025 | 28,87 | 28,87 | 28,48 | 28,65 | 0,07% | 623,00 |
| 11.02.2025 | 28,80 | 28,80 | 28,63 | 28,63 | -4,55% | 257,00 |
| 10.02.2025 | 29,96 | 30,00 | 29,96 | 30,00 | -0,37% | 16,00 |
| 07.02.2025 | 30,08 | 30,11 | 30,08 | 30,11 | 1,64% | 5,00 |
| 06.02.2025 | 29,81 | 29,81 | 29,62 | 29,62 | -1,23% | 1.812,00 |
| 05.02.2025 | 29,60 | 29,99 | 29,29 | 29,99 | 1,39% | 737,00 |
| 04.02.2025 | 29,42 | 29,67 | 29,42 | 29,58 | -0,27% | 686,00 |
| 03.02.2025 | 29,58 | 29,66 | 29,30 | 29,66 | 0,44% | 496,00 |
| 31.01.2025 | 30,42 | 30,42 | 29,53 | 29,53 | -6,34% | 232,00 |
| 30.01.2025 | 30,90 | 31,53 | 30,90 | 31,53 | 3,72% | 46,00 |
| 29.01.2025 | 30,65 | 30,65 | 30,40 | 30,40 | 0,68% | 629,00 |
| 27.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,00% | 190,00 |
| 24.01.2025 | 30,23 | 30,50 | 30,18 | 30,50 | -1,13% | 62,00 |
| 23.01.2025 | 30,82 | 30,91 | 30,30 | 30,85 | -3,80% | 1.179,00 |
| 22.01.2025 | 32,07 | 32,07 | 32,07 | 32,07 | 1,52% | 311,00 |
| 21.01.2025 | 30,92 | 31,59 | 30,92 | 31,59 | 1,31% | 1.765,00 |
| 20.01.2025 | 31,21 | 31,21 | 31,18 | 31,18 | 1,25% | 4,00 |
| 17.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,49% | 323,00 |
| 16.01.2025 | 30,95 | 31,18 | 30,65 | 30,65 | -3,77% | 465,00 |
| 15.01.2025 | 32,35 | 32,35 | 31,85 | 31,85 | -0,72% | 31,00 |
| 14.01.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -1,29% | 63,00 |
| 13.01.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,34% | 4,00 |
| 10.01.2025 | 32,23 | 32,68 | 32,23 | 32,39 | 1,57% | 593,00 |
| 09.01.2025 | 31,89 | 31,89 | 31,89 | 31,89 | 0,39% | 316,00 |
| 08.01.2025 | 31,80 | 31,80 | 31,62 | 31,76 | -1,58% | 964,00 |
| 07.01.2025 | 32,65 | 32,65 | 32,27 | 32,27 | 0,11% | 33,00 |
| 06.01.2025 | 32,51 | 32,51 | 32,24 | 32,24 | -0,82% | 250,00 |
| 03.01.2025 | 32,39 | 32,50 | 32,39 | 32,50 | -0,49% | 1.277,00 |
| 02.01.2025 | 32,33 | 32,81 | 32,33 | 32,66 | 1,24% | 35,00 |
| 30.12.2024 | 32,71 | 32,71 | 32,26 | 32,26 | -0,77% | 105,00 |
| 27.12.2024 | 32,53 | 32,77 | 32,46 | 32,51 | 0,76% | 556,00 |
| 23.12.2024 | 32,15 | 32,27 | 31,94 | 32,27 | 1,43% | 73,00 |
| 20.12.2024 | 30,99 | 31,81 | 30,99 | 31,81 | 0,44% | 500,00 |
| 19.12.2024 | 31,47 | 31,67 | 31,20 | 31,67 | -1,19% | 791,00 |
| 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 |