43,850€
0,11%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 43,59 | 43,90 | 43,47 | 43,90 | 0,22% | - |
| 23.06.2026 | 42,70 | 43,80 | 42,70 | 43,80 | 2,50% | 210,00 |
| 22.06.2026 | 41,48 | 42,73 | 41,48 | 42,73 | 2,18% | 333,00 |
| 19.06.2026 | 41,82 | 41,82 | 41,82 | 41,82 | -1,02% | - |
| 18.06.2026 | 42,25 | 42,25 | 42,25 | 42,25 | 2,10% | - |
| 17.06.2026 | 41,38 | 41,38 | 41,38 | 41,38 | 0,12% | - |
| 16.06.2026 | 41,57 | 41,57 | 41,33 | 41,33 | 3,17% | 708,00 |
| 15.06.2026 | 40,67 | 40,67 | 39,75 | 40,06 | 3,03% | 52,00 |
| 12.06.2026 | 38,43 | 38,88 | 38,43 | 38,88 | 1,81% | 44,00 |
| 10.06.2026 | 38,19 | 38,19 | 38,19 | 38,19 | 6,41% | 304,00 |
| 09.06.2026 | 36,58 | 36,58 | 35,81 | 35,89 | 0,87% | 57,00 |
| 08.06.2026 | 35,23 | 35,58 | 35,12 | 35,58 | -1,44% | 1.400,00 |
| 05.06.2026 | 35,99 | 36,10 | 35,99 | 36,10 | 0,87% | 1,00 |
| 04.06.2026 | 35,79 | 35,79 | 35,79 | 35,79 | 0,17% | - |
| 03.06.2026 | 35,97 | 35,97 | 35,73 | 35,73 | -2,00% | 150,00 |
| 02.06.2026 | 36,54 | 36,54 | 36,45 | 36,46 | 0,30% | 12,00 |
| 01.06.2026 | 36,49 | 36,49 | 36,10 | 36,35 | -3,22% | 23,00 |
| 29.05.2026 | 37,16 | 37,56 | 37,16 | 37,56 | 1,87% | 282,00 |
| 28.05.2026 | 36,87 | 36,87 | 36,87 | 36,87 | -1,94% | 11,00 |
| 27.05.2026 | 38,02 | 38,02 | 37,60 | 37,60 | 4,10% | 150,00 |
| 26.05.2026 | 35,89 | 36,12 | 35,64 | 36,12 | 0,73% | 12,00 |
| 25.05.2026 | 35,48 | 35,86 | 35,48 | 35,86 | 2,72% | 1,00 |
| 22.05.2026 | 34,87 | 34,91 | 34,86 | 34,91 | 2,02% | 3,00 |
| 21.05.2026 | 34,09 | 34,22 | 33,89 | 34,22 | 0,38% | 70,00 |
| 20.05.2026 | 33,58 | 34,09 | 33,58 | 34,09 | 5,09% | 43,00 |
| 19.05.2026 | 32,28 | 32,44 | 32,28 | 32,44 | -2,76% | 6,00 |
| 18.05.2026 | 32,61 | 33,36 | 32,61 | 33,36 | -0,06% | 2,00 |
| 15.05.2026 | 33,38 | 33,38 | 33,38 | 33,38 | -1,48% | - |
| 14.05.2026 | 33,88 | 33,88 | 33,88 | 33,88 | 0,89% | - |
| 13.05.2026 | 33,58 | 33,58 | 33,58 | 33,58 | 1,11% | - |
| 12.05.2026 | 33,25 | 33,25 | 33,13 | 33,21 | -2,32% | 173,00 |
| 11.05.2026 | 34,83 | 34,87 | 34,00 | 34,00 | -2,72% | 2,00 |
| 08.05.2026 | 34,95 | 34,95 | 34,95 | 34,95 | 4,61% | - |
| 05.05.2026 | 33,58 | 33,59 | 33,41 | 33,41 | 1,95% | 8,00 |
| 04.05.2026 | 33,43 | 33,50 | 32,77 | 32,77 | 0,55% | 27,00 |
| 30.04.2026 | 32,09 | 32,60 | 31,57 | 32,59 | 2,07% | 318,00 |
| 29.04.2026 | 31,93 | 31,93 | 31,93 | 31,93 | -2,03% | - |
| 28.04.2026 | 32,59 | 32,59 | 32,59 | 32,59 | -0,85% | - |
| 27.04.2026 | 33,20 | 33,20 | 32,87 | 32,87 | -0,54% | 6,00 |
| 24.04.2026 | 31,56 | 33,05 | 31,56 | 33,05 | 1,72% | 193,00 |
| 23.04.2026 | 33,09 | 33,37 | 32,49 | 32,49 | -3,48% | 66,00 |
| 22.04.2026 | 33,66 | 33,66 | 33,66 | 33,66 | -3,16% | - |
| 21.04.2026 | 35,75 | 35,75 | 34,76 | 34,76 | -2,74% | 51,00 |
| 20.04.2026 | 35,71 | 35,74 | 35,48 | 35,74 | -4,26% | 8,00 |
| 17.04.2026 | 36,35 | 37,35 | 36,35 | 37,33 | 7,30% | 34,00 |
| 16.04.2026 | 34,79 | 34,79 | 34,79 | 34,79 | -1,05% | - |
| 15.04.2026 | 34,84 | 35,16 | 34,84 | 35,16 | -1,15% | 109,00 |
| 14.04.2026 | 33,65 | 35,57 | 33,65 | 35,57 | 8,25% | 249,00 |
| 13.04.2026 | 33,12 | 33,12 | 32,86 | 32,86 | -3,35% | 1,00 |
| 10.04.2026 | 34,76 | 34,76 | 34,00 | 34,00 | -1,16% | 21,00 |
| 09.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,92% | - |
| 08.04.2026 | 35,69 | 35,69 | 34,72 | 34,72 | 7,49% | 1,00 |
| 07.04.2026 | 32,71 | 32,71 | 32,15 | 32,30 | -0,11% | 374,00 |
| 02.04.2026 | 31,34 | 32,52 | 31,34 | 32,34 | 4,09% | 42,00 |
| 01.04.2026 | 31,07 | 31,07 | 31,07 | 31,07 | -2,05% | 5,00 |
| 31.03.2026 | 31,64 | 31,72 | 31,46 | 31,72 | -1,05% | 79,00 |
| 30.03.2026 | 32,53 | 32,53 | 32,05 | 32,05 | -3,17% | 2,00 |
| 27.03.2026 | 33,84 | 33,84 | 33,10 | 33,10 | -5,95% | 321,00 |
| 25.03.2026 | 35,24 | 35,24 | 35,20 | 35,20 | 2,58% | 5,00 |
| 24.03.2026 | 34,31 | 34,31 | 34,31 | 34,31 | -2,35% | - |
| 23.03.2026 | 34,30 | 35,14 | 34,30 | 35,14 | 2,45% | 2,00 |
| 20.03.2026 | 34,29 | 34,30 | 34,29 | 34,30 | -1,39% | 25,00 |
| 19.03.2026 | 34,78 | 34,78 | 34,45 | 34,78 | -2,48% | 25,00 |
| 18.03.2026 | 35,21 | 35,67 | 35,21 | 35,67 | 0,48% | 44,00 |
| 17.03.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 2,88% | - |
| 16.03.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 2,22% | - |
| 13.03.2026 | 33,84 | 33,84 | 33,75 | 33,75 | -5,92% | 2,00 |
| 12.03.2026 | 35,88 | 35,88 | 35,88 | 35,88 | -1,06% | 2,00 |
| 11.03.2026 | 37,15 | 37,50 | 36,26 | 36,26 | -2,70% | 95,00 |
| 10.03.2026 | 37,45 | 37,45 | 37,19 | 37,27 | 4,96% | 52,00 |
| 09.03.2026 | 36,17 | 36,17 | 34,99 | 35,51 | -1,10% | 190,00 |
| 06.03.2026 | 37,55 | 37,55 | 35,81 | 35,90 | -7,69% | 136,00 |
| 05.03.2026 | 39,86 | 40,18 | 38,87 | 38,89 | -5,43% | 273,00 |
| 04.03.2026 | 40,99 | 41,32 | 40,99 | 41,13 | 0,12% | 27,00 |
| 03.03.2026 | 41,01 | 41,10 | 39,98 | 41,08 | 0,17% | 217,00 |
| 02.03.2026 | 40,52 | 41,40 | 40,52 | 41,01 | -2,40% | 1.575,00 |
| 27.02.2026 | 42,38 | 42,38 | 41,89 | 42,02 | -2,17% | 487,00 |
| 26.02.2026 | 42,98 | 42,98 | 42,95 | 42,95 | 1,86% | 1,00 |
| 25.02.2026 | 42,97 | 42,97 | 42,12 | 42,16 | -1,40% | 143,00 |
| 24.02.2026 | 43,29 | 43,60 | 42,76 | 42,76 | -0,37% | 449,00 |
| 23.02.2026 | 44,00 | 44,18 | 42,84 | 42,92 | -2,84% | 892,00 |
| 20.02.2026 | 44,79 | 44,79 | 44,10 | 44,18 | -1,27% | 176,00 |
| 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 |