44,255€
-4,10%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 45,92 | 45,92 | 44,75 | 44,75 | -3,03% | 3,00 |
| 18.02.2026 | 45,72 | 46,17 | 45,60 | 46,15 | 1,10% | 12,00 |
| 17.02.2026 | 44,09 | 45,78 | 43,65 | 45,65 | 5,29% | 7.958,00 |
| 16.02.2026 | 43,35 | 43,35 | 43,35 | 43,35 | -0,01% | 15,00 |
| 13.02.2026 | 43,15 | 43,36 | 42,30 | 43,36 | 0,56% | 2.323,00 |
| 12.02.2026 | 43,62 | 43,96 | 43,12 | 43,12 | -3,69% | 181,00 |
| 11.02.2026 | 44,91 | 44,97 | 44,77 | 44,77 | -2,00% | 294,00 |
| 10.02.2026 | 45,55 | 45,72 | 45,44 | 45,68 | 1,03% | 155,00 |
| 09.02.2026 | 45,59 | 45,59 | 44,80 | 45,22 | 1,80% | 9.431,00 |
| 05.02.2026 | 44,30 | 44,42 | 44,30 | 44,42 | 0,35% | 7,00 |
| 04.02.2026 | 43,30 | 44,26 | 43,30 | 44,26 | 2,81% | 561,00 |
| 03.02.2026 | 43,01 | 43,05 | 43,01 | 43,05 | 2,90% | 53,00 |
| 02.02.2026 | 41,37 | 42,02 | 41,37 | 41,84 | 3,49% | 3.117,00 |
| 30.01.2026 | 41,49 | 41,49 | 40,43 | 40,43 | 16,53% | 13.574,00 |
| 28.01.2026 | 34,69 | 34,69 | 34,69 | 34,69 | -0,67% | - |
| 27.01.2026 | 35,40 | 35,40 | 34,93 | 34,93 | -1,56% | 7,00 |
| 26.01.2026 | 35,10 | 35,48 | 35,10 | 35,48 | -0,52% | 121,00 |
| 23.01.2026 | 35,75 | 35,75 | 35,67 | 35,67 | -2,30% | 31,00 |
| 22.01.2026 | 36,63 | 36,67 | 36,51 | 36,51 | -0,63% | 39,00 |
| 21.01.2026 | 36,74 | 36,74 | 36,74 | 36,74 | 0,40% | - |
| 20.01.2026 | 36,41 | 36,59 | 36,41 | 36,59 | 0,83% | 27,00 |
| 19.01.2026 | 36,29 | 36,29 | 36,29 | 36,29 | -1,93% | 8,00 |
| 16.01.2026 | 36,94 | 37,03 | 36,94 | 37,01 | -0,50% | 7,00 |
| 15.01.2026 | 36,47 | 37,30 | 36,47 | 37,19 | -1,29% | 50,00 |
| 13.01.2026 | 37,73 | 37,73 | 37,00 | 37,68 | 0,96% | 16,00 |
| 12.01.2026 | 37,24 | 37,32 | 37,24 | 37,32 | -2,69% | 2,00 |
| 09.01.2026 | 36,69 | 38,35 | 36,69 | 38,35 | 3,80% | 599,00 |
| 08.01.2026 | 36,64 | 36,94 | 36,64 | 36,94 | 0,93% | 13,00 |
| 07.01.2026 | 36,82 | 36,82 | 36,60 | 36,60 | -0,41% | 54,00 |
| 06.01.2026 | 36,39 | 36,78 | 36,37 | 36,75 | 2,20% | 1.094,00 |
| 05.01.2026 | 35,47 | 36,07 | 35,47 | 35,96 | 1,24% | 5,00 |
| 02.01.2026 | 35,39 | 35,52 | 35,39 | 35,52 | 1,51% | 5,00 |
| 30.12.2025 | 34,99 | 34,99 | 34,99 | 34,99 | 0,11% | - |
| 29.12.2025 | 34,73 | 34,95 | 34,59 | 34,95 | -1,24% | 28,00 |
| 23.12.2025 | 35,57 | 35,57 | 35,39 | 35,39 | -1,03% | 2,00 |
| 22.12.2025 | 35,07 | 35,76 | 35,07 | 35,76 | 1,72% | 1.387,00 |
| 19.12.2025 | 35,18 | 35,18 | 35,12 | 35,16 | -0,40% | 631,00 |
| 18.12.2025 | 35,52 | 35,52 | 35,30 | 35,30 | -0,88% | 1.481,00 |
| 17.12.2025 | 35,81 | 35,81 | 35,61 | 35,61 | 1,84% | 65,00 |
| 15.12.2025 | 35,44 | 35,55 | 34,97 | 34,97 | -1,56% | 399,00 |
| 12.12.2025 | 35,58 | 35,94 | 35,45 | 35,52 | 3,94% | 1.649,00 |
| 11.12.2025 | 33,90 | 34,80 | 33,90 | 34,18 | 5,92% | 20.440,00 |
| 10.12.2025 | 32,27 | 32,27 | 32,27 | 32,27 | -2,35% | 1,00 |
| 09.12.2025 | 32,09 | 33,04 | 32,09 | 33,04 | 1,76% | 256,00 |
| 08.12.2025 | 32,76 | 32,76 | 32,47 | 32,47 | 6,90% | 2,00 |
| 05.12.2025 | 30,21 | 30,73 | 30,21 | 30,38 | -0,54% | 2.036,00 |
| 04.12.2025 | 30,54 | 30,54 | 30,54 | 30,54 | 0,15% | - |
| 03.12.2025 | 30,44 | 30,50 | 30,42 | 30,50 | 0,64% | 17,00 |
| 02.12.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,70% | - |
| 01.12.2025 | 30,02 | 30,09 | 30,02 | 30,09 | -1,02% | 473,00 |
| 28.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,51% | - |
| 27.11.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 2,11% | - |
| 26.11.2025 | 29,62 | 29,62 | 29,62 | 29,62 | 2,58% | 60,00 |
| 24.11.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 1,60% | - |
| 21.11.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 2,36% | - |
| 20.11.2025 | 27,77 | 27,77 | 27,77 | 27,77 | -0,32% | - |
| 19.11.2025 | 27,86 | 27,86 | 27,86 | 27,86 | 1,49% | - |
| 18.11.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -1,81% | - |
| 17.11.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -0,69% | - |
| 14.11.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -0,99% | - |
| 13.11.2025 | 28,54 | 28,66 | 28,43 | 28,43 | 3,29% | 190,00 |
| 11.11.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 2,08% | - |
| 07.11.2025 | 26,82 | 27,29 | 26,75 | 26,96 | -0,96% | 6,00 |
| 06.11.2025 | 27,28 | 27,63 | 27,00 | 27,22 | 1,59% | 18,00 |
| 05.11.2025 | 26,13 | 26,80 | 26,13 | 26,80 | 2,78% | 6,00 |
| 04.11.2025 | 26,20 | 26,20 | 25,98 | 26,07 | -1,23% | 214,00 |
| 03.11.2025 | 26,24 | 26,40 | 25,85 | 26,40 | 0,90% | 9,00 |
| 31.10.2025 | 25,97 | 26,24 | 25,97 | 26,16 | -1,41% | 4,00 |
| 30.10.2025 | 26,23 | 26,54 | 26,23 | 26,54 | 0,42% | 16,00 |
| 29.10.2025 | 27,08 | 27,08 | 26,35 | 26,43 | -3,28% | 9,00 |
| 28.10.2025 | 27,57 | 27,57 | 27,20 | 27,32 | -2,20% | 11,00 |
| 27.10.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 1,99% | - |
| 24.10.2025 | 27,24 | 27,39 | 27,24 | 27,39 | -5,11% | 10,00 |
| 23.10.2025 | 29,50 | 29,50 | 28,87 | 28,87 | -2,30% | 309,00 |
| 22.10.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -1,57% | - |
| 21.10.2025 | 29,57 | 30,02 | 29,48 | 30,02 | 2,23% | 13,00 |
| 20.10.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 2,44% | - |
| 17.10.2025 | 28,75 | 28,75 | 28,66 | 28,66 | 0,92% | 2,00 |
| 16.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,56% | - |
| 15.10.2025 | 28,88 | 28,88 | 28,85 | 28,85 | 4,89% | 16,00 |
| 13.10.2025 | 27,55 | 27,55 | 27,51 | 27,51 | 2,00% | 1,00 |
| 10.10.2025 | 27,22 | 27,22 | 26,97 | 26,97 | -2,93% | 4,00 |
| 09.10.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -0,43% | - |
| 08.10.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,94% | - |
| 07.10.2025 | 27,96 | 27,96 | 27,64 | 27,64 | -0,65% | 18,00 |
| 06.10.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -0,82% | - |
| 03.10.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 2,24% | - |
| 02.10.2025 | 27,37 | 27,44 | 27,37 | 27,44 | -0,44% | 25,00 |
| 01.10.2025 | 27,42 | 27,64 | 27,21 | 27,56 | 2,07% | 1.002,00 |
| 30.09.2025 | 27,59 | 27,59 | 27,00 | 27,00 | -2,72% | 9,00 |
| 29.09.2025 | 28,15 | 28,15 | 27,75 | 27,75 | 0,07% | 10,00 |
| 26.09.2025 | 27,73 | 27,73 | 27,73 | 27,73 | -2,46% | - |
| 24.09.2025 | 28,44 | 28,44 | 28,43 | 28,43 | 4,23% | 9,00 |
| 22.09.2025 | 27,28 | 27,28 | 27,28 | 27,28 | -1,21% | - |
| 19.09.2025 | 27,61 | 27,61 | 27,61 | 27,61 | 4,03% | - |
| 17.09.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 1,38% | 2,00 |
| 16.09.2025 | 26,18 | 26,18 | 26,18 | 26,18 | -2,08% | - |
| 15.09.2025 | 26,99 | 26,99 | 26,74 | 26,74 | -1,05% | 3,00 |
| 12.09.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 1,43% | - |
| 11.09.2025 | 26,79 | 26,99 | 26,64 | 26,64 | 1,66% | 657,00 |