21,278€
-2,89%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 21,05 | 21,48 | 20,96 | 21,28 | -2,88% | - |
| 17.04.2025 | 22,08 | 22,08 | 21,50 | 21,91 | 1,04% | 439,00 |
| 16.04.2025 | 22,28 | 22,28 | 21,69 | 21,69 | -5,31% | 658,00 |
| 15.04.2025 | 22,97 | 23,29 | 22,90 | 22,90 | 1,96% | 1.046,00 |
| 14.04.2025 | 23,32 | 23,32 | 22,46 | 22,46 | -1,40% | 1.573,00 |
| 11.04.2025 | 22,22 | 22,78 | 22,22 | 22,78 | -3,08% | 36,00 |
| 10.04.2025 | 25,56 | 25,56 | 23,40 | 23,51 | -9,00% | 578,00 |
| 09.04.2025 | 21,40 | 25,83 | 21,40 | 25,83 | 11,34% | 1.053,00 |
| 08.04.2025 | 24,08 | 24,31 | 23,20 | 23,20 | -1,36% | 1.726,00 |
| 07.04.2025 | 22,56 | 24,10 | 22,20 | 23,52 | -0,34% | 2.915,00 |
| 04.04.2025 | 25,81 | 25,95 | 23,60 | 23,60 | -12,27% | 625,00 |
| 03.04.2025 | 27,47 | 27,51 | 26,90 | 26,90 | -7,24% | 625,00 |
| 02.04.2025 | 29,13 | 29,13 | 29,00 | 29,00 | -0,82% | 1.371,00 |
| 01.04.2025 | 31,18 | 31,18 | 29,24 | 29,24 | -5,19% | 29,00 |
| 31.03.2025 | 30,68 | 30,84 | 30,68 | 30,84 | -1,39% | 386,00 |
| 28.03.2025 | 31,54 | 31,54 | 31,20 | 31,28 | -1,91% | 486,00 |
| 27.03.2025 | 31,68 | 31,89 | 31,64 | 31,89 | -1,13% | 1.355,00 |
| 26.03.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 1,34% | 125,00 |
| 25.03.2025 | 32,28 | 32,44 | 31,83 | 31,83 | -1,41% | 273,00 |
| 24.03.2025 | 32,15 | 32,30 | 32,15 | 32,28 | 2,30% | 2.867,00 |
| 21.03.2025 | 31,31 | 31,57 | 31,31 | 31,56 | -0,65% | 710,00 |
| 20.03.2025 | 31,34 | 31,76 | 31,10 | 31,76 | 3,69% | 1.006,00 |
| 19.03.2025 | 29,80 | 30,63 | 29,80 | 30,63 | 3,67% | 43,00 |
| 18.03.2025 | 29,28 | 29,55 | 29,28 | 29,55 | -0,15% | 68,00 |
| 17.03.2025 | 29,16 | 29,59 | 29,16 | 29,59 | 2,03% | 3,00 |
| 14.03.2025 | 28,74 | 29,00 | 28,60 | 29,00 | 4,49% | 690,00 |
| 13.03.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 1,97% | 305,00 |
| 12.03.2025 | 28,00 | 28,17 | 27,22 | 27,22 | -2,19% | 346,00 |
| 11.03.2025 | 25,09 | 29,89 | 24,77 | 27,83 | 11,61% | 4.315,00 |
| 10.03.2025 | 26,67 | 26,78 | 24,94 | 24,94 | -6,47% | 1.249,00 |
| 07.03.2025 | 27,17 | 27,30 | 26,66 | 26,66 | -2,70% | 1.208,00 |
| 06.03.2025 | 27,72 | 27,72 | 27,40 | 27,40 | -0,98% | 140,00 |
| 05.03.2025 | 27,40 | 27,67 | 27,38 | 27,67 | -1,02% | 810,00 |
| 04.03.2025 | 28,85 | 28,99 | 27,84 | 27,96 | -5,70% | 1.325,00 |
| 03.03.2025 | 29,64 | 29,65 | 29,04 | 29,65 | -0,08% | 118,00 |
| 28.02.2025 | 29,38 | 29,92 | 29,22 | 29,67 | 1,37% | 4.563,00 |
| 27.02.2025 | 29,27 | 29,27 | 29,27 | 29,27 | -0,36% | 5,00 |
| 26.02.2025 | 28,71 | 29,38 | 28,71 | 29,38 | 2,60% | 131,00 |
| 25.02.2025 | 28,82 | 29,00 | 28,63 | 28,63 | -1,78% | 577,00 |
| 24.02.2025 | 28,34 | 29,15 | 28,34 | 29,15 | 1,94% | 1.131,00 |
| 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 |