33,825€
0,01%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 33,53 | 33,53 | 33,53 | 33,53 | -0,86% | 127,00 |
| 13.05.2026 | 33,89 | 33,89 | 33,65 | 33,82 | 0,06% | 710,00 |
| 12.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,94% | 1,00 |
| 11.05.2026 | 34,89 | 34,89 | 34,47 | 34,47 | -1,29% | 587,00 |
| 08.05.2026 | 35,14 | 35,14 | 34,92 | 34,92 | -0,37% | 101,00 |
| 07.05.2026 | 35,02 | 35,76 | 34,74 | 35,05 | -0,17% | 1.587,00 |
| 06.05.2026 | 34,28 | 35,11 | 34,28 | 35,11 | 5,44% | 872,00 |
| 05.05.2026 | 32,91 | 33,30 | 32,91 | 33,30 | 2,34% | 558,00 |
| 04.05.2026 | 33,22 | 33,71 | 32,54 | 32,54 | 0,09% | 573,00 |
| 30.04.2026 | 31,71 | 32,64 | 31,71 | 32,51 | 1,50% | 657,00 |
| 29.04.2026 | 32,81 | 32,81 | 32,03 | 32,03 | -1,08% | 344,00 |
| 28.04.2026 | 32,45 | 32,46 | 32,38 | 32,38 | -0,52% | 506,00 |
| 24.04.2026 | 32,52 | 32,55 | 32,26 | 32,55 | 1,72% | 171,00 |
| 23.04.2026 | 33,30 | 33,38 | 32,00 | 32,00 | -7,35% | 450,00 |
| 22.04.2026 | 34,54 | 34,54 | 34,54 | 34,54 | -3,52% | 20,00 |
| 21.04.2026 | 36,30 | 36,30 | 35,80 | 35,80 | 0,28% | 171,00 |
| 20.04.2026 | 35,30 | 35,70 | 35,30 | 35,70 | -1,68% | 255,00 |
| 17.04.2026 | 34,69 | 37,89 | 34,69 | 36,31 | 2,48% | 1.634,00 |
| 16.04.2026 | 35,61 | 35,61 | 35,43 | 35,43 | 0,25% | 522,00 |
| 15.04.2026 | 35,30 | 35,34 | 35,30 | 35,34 | 2,76% | 47,00 |
| 14.04.2026 | 35,08 | 35,08 | 34,39 | 34,39 | 4,37% | 108,00 |
| 13.04.2026 | 33,43 | 33,43 | 32,77 | 32,95 | -1,85% | 655,00 |
| 10.04.2026 | 34,24 | 34,65 | 33,57 | 33,57 | -2,86% | 519,00 |
| 09.04.2026 | 34,60 | 34,73 | 33,66 | 34,56 | -0,29% | 226,00 |
| 08.04.2026 | 35,50 | 36,43 | 34,50 | 34,66 | 6,78% | 3.498,00 |
| 07.04.2026 | 32,93 | 33,16 | 32,05 | 32,46 | -0,70% | 190,00 |
| 02.04.2026 | 32,82 | 32,82 | 32,00 | 32,69 | 1,00% | 2.620,00 |
| 01.04.2026 | 32,86 | 33,11 | 32,37 | 32,37 | -0,23% | 794,00 |
| 31.03.2026 | 32,02 | 32,60 | 31,55 | 32,44 | -0,35% | 1.852,00 |
| 30.03.2026 | 32,44 | 32,56 | 32,44 | 32,56 | 0,20% | 10,00 |
| 27.03.2026 | 34,88 | 34,88 | 32,49 | 32,49 | -6,15% | 518,00 |
| 26.03.2026 | 34,43 | 34,62 | 34,28 | 34,62 | -0,52% | 508,00 |
| 25.03.2026 | 35,29 | 35,34 | 34,67 | 34,80 | 1,78% | 801,00 |
| 24.03.2026 | 35,38 | 35,38 | 34,04 | 34,19 | -1,95% | 1.540,00 |
| 23.03.2026 | 33,78 | 35,43 | 33,60 | 34,87 | 3,14% | 969,00 |
| 20.03.2026 | 34,05 | 34,05 | 33,81 | 33,81 | -2,45% | 11,00 |
| 19.03.2026 | 35,08 | 35,08 | 34,66 | 34,66 | -1,41% | 533,00 |
| 18.03.2026 | 35,99 | 36,15 | 35,16 | 35,16 | -1,79% | 378,00 |
| 17.03.2026 | 35,07 | 36,00 | 35,07 | 35,80 | 3,48% | 987,00 |
| 16.03.2026 | 34,25 | 34,59 | 34,25 | 34,59 | 2,64% | 459,00 |
| 13.03.2026 | 33,50 | 33,70 | 33,50 | 33,70 | 0,70% | 188,00 |
| 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 |