30,263€
0,57%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 27,81 | 28,08 | 27,81 | 28,04 | 0,92% | 309,00 |
| 07.10.2025 | 27,90 | 27,95 | 27,79 | 27,79 | 0,13% | 170,00 |
| 06.10.2025 | 27,98 | 28,08 | 27,50 | 27,75 | -1,74% | 1.404,00 |
| 03.10.2025 | 28,05 | 28,24 | 28,05 | 28,24 | 3,25% | 1.165,00 |
| 01.10.2025 | 27,07 | 27,37 | 26,96 | 27,35 | 1,60% | 1.214,00 |
| 30.09.2025 | 27,71 | 27,71 | 26,92 | 26,92 | -2,82% | 36,00 |
| 29.09.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,86% | 63,00 |
| 26.09.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 0,83% | 1,00 |
| 25.09.2025 | 27,97 | 27,97 | 27,24 | 27,24 | -4,12% | 403,00 |
| 24.09.2025 | 28,26 | 28,41 | 28,26 | 28,41 | 1,45% | 46,00 |
| 23.09.2025 | 27,99 | 28,12 | 27,99 | 28,01 | 2,36% | 161,00 |
| 22.09.2025 | 27,36 | 27,36 | 27,36 | 27,36 | -1,21% | 28,00 |
| 19.09.2025 | 27,62 | 27,70 | 27,62 | 27,70 | 1,80% | 212,00 |
| 18.09.2025 | 27,23 | 27,24 | 27,21 | 27,21 | 0,26% | 70,00 |
| 17.09.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 4,55% | 80,00 |
| 16.09.2025 | 26,47 | 26,47 | 25,96 | 25,96 | -2,75% | 349,00 |
| 15.09.2025 | 27,18 | 27,18 | 26,69 | 26,69 | -0,19% | 32,00 |
| 11.09.2025 | 26,45 | 26,74 | 26,45 | 26,74 | 0,53% | 1.632,00 |
| 10.09.2025 | 26,53 | 26,67 | 26,53 | 26,60 | -0,06% | 136,00 |
| 09.09.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -0,69% | 530,00 |
| 08.09.2025 | 26,91 | 26,91 | 26,75 | 26,80 | -0,56% | 1.436,00 |
| 05.09.2025 | 26,58 | 26,96 | 26,58 | 26,95 | -1,28% | 219,00 |
| 04.09.2025 | 27,60 | 27,60 | 27,30 | 27,30 | -0,71% | 1.017,00 |
| 03.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,09% | 100,00 |
| 02.09.2025 | 27,74 | 27,74 | 27,38 | 27,47 | -5,41% | 108,00 |
| 01.09.2025 | 28,61 | 29,04 | 28,61 | 29,04 | 2,85% | 199,00 |
| 29.08.2025 | 28,05 | 28,24 | 28,05 | 28,24 | -0,28% | 324,00 |
| 28.08.2025 | 28,25 | 28,32 | 28,25 | 28,32 | -0,63% | 34,00 |
| 27.08.2025 | 28,71 | 28,71 | 28,50 | 28,50 | -0,47% | 298,00 |
| 26.08.2025 | 28,06 | 28,63 | 27,79 | 28,63 | 2,62% | 221,00 |
| 25.08.2025 | 28,05 | 28,05 | 27,77 | 27,90 | 2,46% | 1.062,00 |
| 22.08.2025 | 26,77 | 27,23 | 26,77 | 27,23 | 2,95% | 132,00 |
| 21.08.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -1,84% | 29,00 |
| 20.08.2025 | 26,93 | 27,07 | 26,92 | 26,95 | 0,11% | 135,00 |
| 19.08.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 0,84% | 93,00 |
| 18.08.2025 | 26,69 | 26,69 | 26,69 | 26,69 | -0,63% | 300,00 |
| 15.08.2025 | 26,31 | 27,11 | 26,28 | 26,86 | 2,34% | 1.614,00 |
| 14.08.2025 | 26,43 | 26,43 | 26,00 | 26,25 | -1,32% | 1.828,00 |
| 13.08.2025 | 26,38 | 26,60 | 26,01 | 26,60 | 2,62% | 637,00 |
| 12.08.2025 | 25,14 | 25,95 | 25,00 | 25,92 | 3,02% | 884,00 |
| 11.08.2025 | 25,13 | 25,16 | 25,13 | 25,16 | -1,22% | 199,00 |
| 08.08.2025 | 25,47 | 25,47 | 25,47 | 25,47 | 0,49% | 40,00 |
| 07.08.2025 | 25,67 | 25,80 | 25,34 | 25,34 | -0,57% | 44,00 |
| 06.08.2025 | 25,55 | 25,55 | 25,49 | 25,49 | -1,64% | 291,00 |
| 05.08.2025 | 25,74 | 26,01 | 25,58 | 25,91 | 0,90% | 121,00 |
| 04.08.2025 | 25,90 | 25,90 | 25,68 | 25,68 | 0,27% | 85,00 |
| 01.08.2025 | 27,12 | 27,12 | 25,45 | 25,61 | -5,90% | 644,00 |
| 31.07.2025 | 27,23 | 27,23 | 26,69 | 27,22 | 1,08% | 992,00 |
| 30.07.2025 | 27,12 | 27,12 | 26,69 | 26,93 | -1,77% | 462,00 |
| 29.07.2025 | 28,20 | 28,38 | 27,41 | 27,41 | -1,67% | 1.808,00 |
| 28.07.2025 | 28,32 | 28,64 | 27,88 | 27,88 | -0,41% | 3.444,00 |
| 25.07.2025 | 28,28 | 28,57 | 27,99 | 27,99 | -0,96% | 979,00 |
| 24.07.2025 | 31,75 | 31,75 | 27,65 | 28,26 | -11,38% | 3.451,00 |
| 23.07.2025 | 31,76 | 32,33 | 31,62 | 31,89 | 0,92% | 3.394,00 |
| 22.07.2025 | 31,40 | 31,71 | 31,40 | 31,60 | 0,51% | 73,00 |
| 21.07.2025 | 31,30 | 31,80 | 31,30 | 31,44 | -0,30% | 915,00 |
| 18.07.2025 | 31,36 | 31,54 | 31,36 | 31,54 | 0,05% | 421,00 |
| 17.07.2025 | 32,50 | 32,61 | 31,36 | 31,52 | -0,94% | 787,00 |
| 16.07.2025 | 32,08 | 32,08 | 31,82 | 31,82 | -0,98% | 556,00 |
| 15.07.2025 | 32,00 | 32,26 | 31,86 | 32,14 | 1,48% | 355,00 |
| 14.07.2025 | 31,68 | 31,68 | 31,67 | 31,67 | -0,77% | 205,00 |
| 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 |