26,770€
0,17%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2024 | 25,50 | 26,41 | 25,50 | 26,41 | 4,68% | 180,00 |
| 15.07.2024 | 25,46 | 25,46 | 25,23 | 25,23 | 1,04% | 181,00 |
| 12.07.2024 | 24,74 | 24,97 | 24,71 | 24,97 | 1,01% | 1.462,00 |
| 11.07.2024 | 25,47 | 25,47 | 24,72 | 24,72 | -3,44% | 2.796,00 |
| 10.07.2024 | 25,58 | 25,60 | 25,58 | 25,60 | 1,71% | 120,00 |
| 09.07.2024 | 25,16 | 25,17 | 25,16 | 25,17 | 0,00% | 208,00 |
| 08.07.2024 | 24,80 | 25,19 | 24,80 | 25,17 | -0,36% | 1.639,00 |
| 05.07.2024 | 26,25 | 26,25 | 25,21 | 25,26 | -4,03% | 124,00 |
| 04.07.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -0,23% | 26,00 |
| 03.07.2024 | 26,41 | 26,47 | 26,38 | 26,38 | 0,73% | 768,00 |
| 02.07.2024 | 26,01 | 26,25 | 26,00 | 26,19 | -1,71% | 3.365,00 |
| 01.07.2024 | 26,52 | 26,65 | 26,52 | 26,65 | 1,23% | 101,00 |
| 27.06.2024 | 26,53 | 26,53 | 26,25 | 26,32 | -1,37% | 257,00 |
| 26.06.2024 | 25,25 | 26,69 | 24,17 | 26,69 | -0,37% | 348,00 |
| 24.06.2024 | 26,30 | 26,79 | 26,30 | 26,79 | 2,19% | 434,00 |
| 21.06.2024 | 26,17 | 26,42 | 26,17 | 26,21 | -2,00% | 330,00 |
| 20.06.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 1,17% | 10,00 |
| 19.06.2024 | 26,69 | 26,69 | 26,44 | 26,44 | -1,55% | 205,00 |
| 18.06.2024 | 26,52 | 26,85 | 26,52 | 26,85 | 1,55% | 11,00 |
| 17.06.2024 | 26,56 | 26,56 | 26,23 | 26,44 | 0,42% | 685,00 |
| 14.06.2024 | 26,62 | 26,62 | 26,27 | 26,33 | -0,92% | 284,00 |
| 13.06.2024 | 26,31 | 26,58 | 26,02 | 26,58 | 1,61% | 1.534,00 |
| 12.06.2024 | 26,40 | 26,40 | 25,91 | 26,16 | -0,27% | 565,00 |
| 11.06.2024 | 27,73 | 27,74 | 26,23 | 26,23 | -5,39% | 3.143,00 |
| 10.06.2024 | 26,20 | 28,02 | 26,20 | 27,72 | 8,56% | 8.527,00 |
| 07.06.2024 | 25,52 | 25,81 | 25,49 | 25,54 | -2,33% | 127,00 |
| 06.06.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 1,53% | 200,00 |
| 05.06.2024 | 25,25 | 25,75 | 25,13 | 25,75 | 0,23% | 888,00 |
| 04.06.2024 | 25,54 | 25,69 | 25,54 | 25,69 | 1,30% | 906,00 |
| 03.06.2024 | 24,86 | 25,36 | 24,45 | 25,36 | 4,21% | 2.696,00 |
| 31.05.2024 | 24,00 | 24,34 | 24,00 | 24,34 | 5,28% | 191,00 |
| 29.05.2024 | 23,64 | 23,97 | 22,89 | 23,12 | -6,34% | 1.275,00 |
| 28.05.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -2,10% | 400,00 |
| 23.05.2024 | 25,89 | 25,89 | 25,21 | 25,21 | -2,15% | 860,00 |
| 21.05.2024 | 25,77 | 25,77 | 25,77 | 25,77 | 0,39% | 15,00 |
| 20.05.2024 | 25,54 | 25,67 | 25,52 | 25,67 | 0,06% | 101,00 |
| 16.05.2024 | 25,66 | 25,66 | 25,65 | 25,65 | 0,31% | 340,00 |
| 15.05.2024 | 25,87 | 25,87 | 25,36 | 25,57 | -1,50% | 136,00 |
| 14.05.2024 | 25,96 | 25,96 | 25,96 | 25,96 | -0,65% | 10,00 |
| 13.05.2024 | 25,29 | 26,13 | 25,28 | 26,13 | 3,28% | 438,00 |
| 10.05.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,54% | 100,00 |
| 09.05.2024 | 25,12 | 25,17 | 25,12 | 25,17 | -0,65% | 121,00 |
| 08.05.2024 | 25,13 | 25,33 | 25,13 | 25,33 | 0,96% | 94,00 |
| 07.05.2024 | 25,34 | 25,61 | 25,09 | 25,09 | -1,45% | 82,00 |
| 06.05.2024 | 24,47 | 25,46 | 24,47 | 25,46 | 4,99% | 743,00 |
| 03.05.2024 | 24,78 | 24,78 | 24,25 | 24,25 | -0,31% | 953,00 |
| 02.05.2024 | 24,09 | 24,44 | 24,09 | 24,33 | -1,16% | 450,00 |
| 30.04.2024 | 24,95 | 25,06 | 24,58 | 24,61 | -1,16% | 2.870,00 |
| 29.04.2024 | 24,87 | 24,92 | 24,70 | 24,90 | -2,06% | 963,00 |
| 26.04.2024 | 25,29 | 25,73 | 25,29 | 25,43 | 2,77% | 1.990,00 |
| 25.04.2024 | 24,70 | 25,27 | 24,70 | 24,74 | -9,54% | 257,00 |
| 24.04.2024 | 27,53 | 27,53 | 27,35 | 27,35 | -2,27% | 180,00 |
| 23.04.2024 | 27,99 | 27,99 | 27,99 | 27,99 | 0,11% | 2,00 |
| 22.04.2024 | 27,48 | 28,13 | 27,48 | 27,96 | 0,83% | 846,00 |
| 19.04.2024 | 27,61 | 27,73 | 27,61 | 27,73 | 0,82% | 95,00 |
| 18.04.2024 | 26,87 | 27,64 | 26,86 | 27,50 | 2,55% | 1.075,00 |
| 17.04.2024 | 26,65 | 27,10 | 26,62 | 26,82 | 2,31% | 1.573,00 |
| 16.04.2024 | 25,98 | 26,21 | 25,98 | 26,21 | 0,25% | 62,00 |
| 15.04.2024 | 25,81 | 26,31 | 25,81 | 26,15 | 0,56% | 1.018,00 |
| 12.04.2024 | 26,81 | 26,81 | 26,00 | 26,00 | 0,35% | 315,00 |
| 11.04.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -0,35% | 81,00 |
| 10.04.2024 | 26,65 | 26,76 | 26,00 | 26,00 | -2,22% | 898,00 |
| 09.04.2024 | 26,22 | 26,59 | 26,16 | 26,59 | 0,66% | 315,00 |
| 08.04.2024 | 26,20 | 26,42 | 25,74 | 26,42 | 1,11% | 430,00 |
| 05.04.2024 | 25,73 | 26,13 | 25,73 | 26,13 | 1,69% | 27,00 |
| 04.04.2024 | 25,80 | 26,41 | 25,69 | 25,69 | -0,98% | 326,00 |
| 03.04.2024 | 26,45 | 26,45 | 25,85 | 25,95 | -1,18% | 1.340,00 |
| 02.04.2024 | 27,01 | 27,01 | 26,13 | 26,26 | -3,12% | 142,00 |
| 28.03.2024 | 26,80 | 27,20 | 26,80 | 27,10 | 1,06% | 1.379,00 |
| 27.03.2024 | 26,55 | 26,82 | 26,55 | 26,82 | 1,53% | 349,00 |