33,548€
0,25%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 35,42 | 35,42 | 33,47 | 33,47 | -7,44% | 326,00 |
| 11.03.2026 | 36,93 | 37,53 | 36,15 | 36,16 | -3,56% | 881,00 |
| 10.03.2026 | 37,69 | 38,15 | 36,74 | 37,49 | 7,67% | 1.614,00 |
| 09.03.2026 | 34,00 | 35,23 | 34,00 | 34,82 | -1,53% | 544,00 |
| 06.03.2026 | 37,82 | 38,00 | 35,36 | 35,36 | -6,95% | 1.125,00 |
| 05.03.2026 | 40,71 | 40,71 | 38,00 | 38,00 | -6,30% | 684,00 |
| 04.03.2026 | 40,69 | 41,22 | 40,56 | 40,56 | -1,40% | 947,00 |
| 03.03.2026 | 40,62 | 41,13 | 40,21 | 41,13 | -0,05% | 434,00 |
| 02.03.2026 | 39,80 | 41,47 | 39,80 | 41,15 | -0,40% | 3.618,00 |
| 27.02.2026 | 43,22 | 44,25 | 41,32 | 41,32 | -3,82% | 1.543,00 |
| 26.02.2026 | 42,41 | 42,96 | 42,41 | 42,96 | 1,96% | 756,00 |
| 25.02.2026 | 42,80 | 42,80 | 42,13 | 42,13 | -1,44% | 239,00 |
| 24.02.2026 | 43,24 | 43,27 | 42,75 | 42,75 | 0,08% | 321,00 |
| 23.02.2026 | 43,82 | 44,25 | 42,71 | 42,71 | -3,13% | 3.034,00 |
| 20.02.2026 | 44,13 | 44,13 | 44,09 | 44,09 | -1,28% | 20,00 |
| 19.02.2026 | 46,72 | 46,72 | 44,66 | 44,66 | -2,15% | 668,00 |
| 18.02.2026 | 45,74 | 45,74 | 45,64 | 45,64 | -0,78% | 311,00 |
| 17.02.2026 | 43,20 | 46,32 | 43,20 | 46,00 | 7,13% | 965,00 |
| 16.02.2026 | 43,35 | 43,36 | 42,86 | 42,94 | -0,24% | 125,00 |
| 13.02.2026 | 42,20 | 43,39 | 42,20 | 43,05 | 0,51% | 1.233,00 |
| 12.02.2026 | 43,46 | 43,46 | 42,83 | 42,83 | -2,54% | 201,00 |
| 11.02.2026 | 45,22 | 45,22 | 43,94 | 43,94 | -3,75% | 1.306,00 |
| 10.02.2026 | 45,65 | 45,65 | 45,65 | 45,65 | 1,75% | 50,00 |
| 09.02.2026 | 45,89 | 45,92 | 44,50 | 44,87 | -2,32% | 1.440,00 |
| 06.02.2026 | 44,35 | 46,00 | 44,35 | 45,93 | 2,41% | 1.457,00 |
| 05.02.2026 | 44,46 | 45,00 | 44,26 | 44,85 | 0,92% | 1.121,00 |
| 04.02.2026 | 43,50 | 44,44 | 43,48 | 44,44 | 3,59% | 507,00 |
| 03.02.2026 | 42,39 | 43,13 | 41,94 | 42,90 | 1,67% | 1.551,00 |
| 02.02.2026 | 39,94 | 42,20 | 39,94 | 42,20 | 5,78% | 3.262,00 |
| 30.01.2026 | 40,50 | 40,81 | 39,89 | 39,89 | -2,07% | 1.240,00 |
| 29.01.2026 | 36,09 | 40,86 | 35,91 | 40,74 | 18,14% | 5.626,00 |
| 28.01.2026 | 34,48 | 34,48 | 34,48 | 34,48 | -1,65% | 31,00 |
| 27.01.2026 | 35,34 | 35,34 | 34,97 | 35,06 | 0,10% | 1.926,00 |
| 26.01.2026 | 35,13 | 35,13 | 35,03 | 35,03 | -2,18% | 14,00 |
| 23.01.2026 | 36,27 | 36,27 | 35,81 | 35,81 | -3,24% | 3,00 |
| 22.01.2026 | 37,01 | 37,01 | 37,01 | 37,01 | 0,35% | 150,00 |
| 21.01.2026 | 36,60 | 36,88 | 36,36 | 36,88 | 2,49% | 320,00 |
| 20.01.2026 | 36,31 | 36,31 | 35,98 | 35,98 | -1,34% | 151,00 |
| 19.01.2026 | 36,63 | 36,63 | 36,47 | 36,47 | -1,49% | 128,00 |
| 16.01.2026 | 37,02 | 37,10 | 37,02 | 37,02 | -0,64% | 297,00 |
| 15.01.2026 | 36,31 | 37,26 | 36,31 | 37,26 | 3,01% | 625,00 |
| 14.01.2026 | 37,21 | 37,21 | 36,17 | 36,17 | -3,35% | 1.426,00 |
| 13.01.2026 | 37,30 | 37,43 | 37,20 | 37,43 | 0,24% | 1.592,00 |
| 12.01.2026 | 38,09 | 38,09 | 37,32 | 37,34 | -2,17% | 836,00 |
| 09.01.2026 | 36,86 | 38,42 | 36,86 | 38,17 | 3,48% | 819,00 |
| 08.01.2026 | 36,24 | 36,88 | 36,24 | 36,88 | 1,04% | 623,00 |
| 07.01.2026 | 36,44 | 36,67 | 36,44 | 36,50 | 0,18% | 1.514,00 |
| 06.01.2026 | 36,19 | 36,61 | 36,19 | 36,44 | 0,23% | 10,00 |
| 05.01.2026 | 35,52 | 36,35 | 35,22 | 36,35 | 2,39% | 258,00 |
| 02.01.2026 | 35,02 | 35,67 | 35,02 | 35,50 | 2,13% | 24,00 |
| 30.12.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -0,60% | 193,00 |
| 29.12.2025 | 34,77 | 35,11 | 34,77 | 34,97 | -0,68% | 2.402,00 |
| 23.12.2025 | 35,72 | 36,19 | 35,21 | 35,21 | -1,37% | 329,00 |
| 22.12.2025 | 35,48 | 35,79 | 35,46 | 35,70 | 1,54% | 1.554,00 |
| 19.12.2025 | 34,83 | 35,16 | 34,83 | 35,16 | -1,26% | 1.668,00 |
| 17.12.2025 | 36,19 | 36,19 | 35,61 | 35,61 | -1,43% | 421,00 |
| 16.12.2025 | 34,98 | 36,13 | 34,98 | 36,13 | 2,08% | 1.101,00 |
| 15.12.2025 | 35,35 | 35,72 | 34,80 | 35,39 | 0,24% | 2.276,00 |
| 12.12.2025 | 34,90 | 35,60 | 34,90 | 35,31 | 3,50% | 678,00 |
| 11.12.2025 | 33,50 | 34,80 | 33,50 | 34,11 | 0,47% | 1.552,00 |
| 10.12.2025 | 32,64 | 33,95 | 32,61 | 33,95 | 2,77% | 1.348,00 |
| 09.12.2025 | 32,46 | 33,18 | 32,35 | 33,04 | 1,15% | 2.061,00 |
| 08.12.2025 | 32,70 | 32,91 | 32,46 | 32,66 | 0,38% | 81,00 |
| 05.12.2025 | 30,63 | 32,54 | 30,18 | 32,54 | 4,95% | 2.682,00 |
| 04.12.2025 | 30,57 | 31,00 | 30,57 | 31,00 | 1,64% | 940,00 |
| 03.12.2025 | 30,62 | 30,62 | 30,20 | 30,50 | 1,14% | 1.126,00 |
| 02.12.2025 | 29,77 | 30,16 | 29,77 | 30,16 | 1,16% | 47,00 |
| 01.12.2025 | 29,71 | 30,03 | 29,71 | 29,81 | -1,14% | 401,00 |
| 28.11.2025 | 30,47 | 30,47 | 30,16 | 30,16 | 0,22% | 2,00 |
| 27.11.2025 | 30,40 | 30,40 | 30,09 | 30,09 | -0,59% | 16,00 |
| 26.11.2025 | 29,63 | 30,35 | 29,63 | 30,27 | 2,09% | 1.344,00 |
| 25.11.2025 | 28,65 | 29,75 | 28,65 | 29,65 | 3,02% | 264,00 |
| 24.11.2025 | 28,60 | 28,78 | 28,46 | 28,78 | 0,42% | 36,00 |
| 21.11.2025 | 28,59 | 28,66 | 28,59 | 28,66 | 2,96% | 245,00 |
| 19.11.2025 | 27,54 | 28,01 | 27,54 | 27,84 | 2,43% | 66,00 |
| 18.11.2025 | 27,18 | 27,18 | 27,18 | 27,18 | -2,60% | 30,00 |
| 17.11.2025 | 28,20 | 28,20 | 27,90 | 27,90 | -0,78% | 590,00 |
| 14.11.2025 | 28,39 | 28,39 | 28,12 | 28,12 | -2,02% | 64,00 |
| 13.11.2025 | 28,57 | 28,82 | 28,57 | 28,70 | 1,09% | 451,00 |
| 12.11.2025 | 27,77 | 28,39 | 27,70 | 28,39 | 1,30% | 835,00 |
| 11.11.2025 | 28,03 | 28,03 | 28,03 | 28,03 | 3,74% | 181,00 |
| 07.11.2025 | 27,39 | 27,39 | 27,02 | 27,02 | -0,31% | 7,00 |
| 06.11.2025 | 27,13 | 27,13 | 27,10 | 27,10 | 4,57% | 1.128,00 |
| 05.11.2025 | 25,67 | 25,92 | 25,67 | 25,92 | -0,40% | 5,00 |
| 04.11.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -1,70% | 1,00 |
| 03.11.2025 | 26,47 | 26,47 | 26,47 | 26,47 | -0,11% | 1,00 |
| 29.10.2025 | 26,34 | 26,50 | 26,34 | 26,50 | -1,45% | 57,00 |
| 28.10.2025 | 27,20 | 27,20 | 26,89 | 26,89 | -2,78% | 50,00 |
| 27.10.2025 | 27,99 | 27,99 | 27,66 | 27,66 | 1,06% | 11,00 |
| 24.10.2025 | 27,52 | 27,52 | 27,37 | 27,37 | -0,11% | 269,00 |
| 23.10.2025 | 28,00 | 28,21 | 26,97 | 27,40 | -7,82% | 2.140,00 |
| 22.10.2025 | 29,78 | 30,07 | 29,73 | 29,73 | -0,85% | 131,00 |
| 21.10.2025 | 29,76 | 30,00 | 29,76 | 29,98 | 2,08% | 633,00 |
| 20.10.2025 | 28,82 | 29,37 | 28,82 | 29,37 | 2,30% | 42,00 |
| 17.10.2025 | 28,04 | 28,71 | 28,04 | 28,71 | 1,48% | 293,00 |
| 16.10.2025 | 28,73 | 29,02 | 28,29 | 28,29 | -1,53% | 1.950,00 |
| 15.10.2025 | 29,02 | 29,06 | 28,73 | 28,73 | 0,61% | 805,00 |
| 14.10.2025 | 27,62 | 28,56 | 27,62 | 28,56 | 2,11% | 103,00 |
| 10.10.2025 | 27,42 | 27,97 | 27,42 | 27,97 | 0,61% | 6,00 |
| 09.10.2025 | 28,08 | 28,08 | 27,80 | 27,80 | -0,87% | 3,00 |