31,755€
-0,67%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 31,81 | 32,10 | 31,56 | 31,91 | -0,19% | 2.582,00 |
| 10.07.2025 | 29,50 | 31,97 | 29,50 | 31,97 | 8,35% | 846,00 |
| 09.07.2025 | 29,20 | 29,77 | 29,20 | 29,51 | 1,17% | 1.634,00 |
| 07.07.2025 | 28,92 | 29,17 | 28,78 | 29,17 | 0,45% | 58,00 |
| 03.07.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 6,10% | 30,00 |
| 01.07.2025 | 27,37 | 27,37 | 27,37 | 27,37 | -0,33% | 10,00 |
| 30.06.2025 | 27,55 | 27,57 | 27,41 | 27,46 | -0,09% | 473,00 |
| 27.06.2025 | 26,82 | 27,49 | 26,82 | 27,48 | 1,61% | 435,00 |
| 25.06.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -1,78% | 15,00 |
| 24.06.2025 | 27,81 | 27,81 | 27,54 | 27,54 | 1,70% | 13,00 |
| 23.06.2025 | 27,12 | 27,45 | 27,08 | 27,08 | -0,72% | 118,00 |
| 20.06.2025 | 27,27 | 27,27 | 27,27 | 27,27 | -0,24% | 7,00 |
| 18.06.2025 | 27,34 | 27,34 | 27,34 | 27,34 | -0,13% | 150,00 |
| 17.06.2025 | 27,37 | 27,37 | 27,37 | 27,37 | -2,32% | 250,00 |
| 16.06.2025 | 27,69 | 28,02 | 27,65 | 28,02 | 0,45% | 629,00 |
| 13.06.2025 | 27,65 | 27,90 | 27,65 | 27,90 | -1,64% | 563,00 |
| 12.06.2025 | 28,85 | 28,85 | 28,36 | 28,36 | -5,47% | 658,00 |
| 11.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,40% | 10,00 |
| 10.06.2025 | 29,20 | 30,12 | 29,20 | 30,12 | 3,01% | 17,00 |
| 09.06.2025 | 29,45 | 29,45 | 29,24 | 29,24 | 0,83% | 7,00 |
| 06.06.2025 | 28,41 | 29,00 | 28,32 | 29,00 | 1,47% | 733,00 |
| 05.06.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -0,52% | 20,00 |
| 03.06.2025 | 28,73 | 28,73 | 28,73 | 28,73 | -1,73% | 220,00 |
| 02.06.2025 | 28,91 | 29,26 | 28,91 | 29,24 | -0,44% | 7,00 |
| 30.05.2025 | 29,30 | 29,53 | 29,30 | 29,37 | 0,69% | 426,00 |
| 28.05.2025 | 29,17 | 29,17 | 29,17 | 29,17 | 4,67% | 1,00 |
| 27.05.2025 | 27,51 | 27,87 | 27,51 | 27,87 | 1,92% | 923,00 |
| 26.05.2025 | 27,33 | 27,67 | 27,33 | 27,34 | -0,18% | 4,00 |
| 23.05.2025 | 27,73 | 27,73 | 27,35 | 27,39 | -1,93% | 9,00 |
| 22.05.2025 | 28,14 | 28,14 | 27,22 | 27,93 | -1,78% | 136,00 |
| 21.05.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -2,25% | 185,00 |
| 20.05.2025 | 28,99 | 29,09 | 28,76 | 29,09 | 0,61% | 5,00 |
| 19.05.2025 | 28,73 | 28,92 | 28,56 | 28,92 | -0,03% | 488,00 |
| 16.05.2025 | 28,89 | 28,96 | 28,83 | 28,93 | 1,60% | 7,00 |
| 15.05.2025 | 28,07 | 28,47 | 27,90 | 28,47 | -1,83% | 449,00 |
| 14.05.2025 | 28,03 | 29,00 | 28,02 | 29,00 | 3,91% | 2.001,00 |
| 13.05.2025 | 28,18 | 28,18 | 27,91 | 27,91 | -1,48% | 4,00 |
| 12.05.2025 | 29,48 | 29,48 | 28,33 | 28,33 | 1,92% | 478,00 |
| 09.05.2025 | 27,83 | 27,84 | 27,72 | 27,80 | -0,66% | 316,00 |
| 08.05.2025 | 26,93 | 27,98 | 26,93 | 27,98 | 4,89% | 452,00 |
| 07.05.2025 | 26,81 | 26,81 | 26,26 | 26,68 | 1,43% | 908,00 |
| 06.05.2025 | 26,17 | 26,30 | 26,17 | 26,30 | 0,44% | 284,00 |
| 05.05.2025 | 26,32 | 26,37 | 26,19 | 26,19 | -0,42% | 829,00 |
| 02.05.2025 | 25,41 | 26,38 | 25,14 | 26,30 | 8,23% | 213,00 |
| 30.04.2025 | 23,62 | 24,30 | 23,62 | 24,30 | 3,85% | 169,00 |
| 29.04.2025 | 23,36 | 23,40 | 23,34 | 23,40 | 0,26% | 315,00 |
| 28.04.2025 | 23,35 | 23,35 | 23,34 | 23,34 | 4,15% | 176,00 |
| 24.04.2025 | 21,84 | 22,73 | 21,58 | 22,41 | -2,37% | 550,00 |
| 23.04.2025 | 22,43 | 23,23 | 22,28 | 22,95 | 7,34% | 4.053,00 |
| 22.04.2025 | 20,90 | 21,38 | 20,90 | 21,38 | -2,42% | 242,00 |
| 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 |