40,730€
-4,34%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 42,14 | 42,14 | 42,14 | 42,14 | -1,03% | 20,00 |
| 05.08.2026 | 42,55 | 42,58 | 42,55 | 42,58 | 0,71% | 9,00 |
| 04.08.2026 | 40,75 | 42,39 | 40,75 | 42,28 | 4,45% | 97,00 |
| 03.08.2026 | 39,61 | 40,48 | 39,61 | 40,48 | 1,25% | 288,00 |
| 29.07.2026 | 40,37 | 40,37 | 39,98 | 39,98 | 0,43% | 103,00 |
| 27.07.2026 | 39,94 | 39,94 | 39,81 | 39,81 | 0,61% | 112,00 |
| 24.07.2026 | 39,10 | 39,57 | 39,07 | 39,57 | -0,80% | 268,00 |
| 23.07.2026 | 41,50 | 41,50 | 39,81 | 39,89 | -5,92% | 1.258,00 |
| 21.07.2026 | 42,41 | 42,41 | 42,40 | 42,40 | 0,59% | 739,00 |
| 20.07.2026 | 42,15 | 42,15 | 42,15 | 42,15 | -1,10% | 2,00 |
| 17.07.2026 | 42,62 | 42,62 | 42,62 | 42,62 | -1,55% | 1,00 |
| 16.07.2026 | 42,70 | 43,59 | 42,70 | 43,29 | 2,70% | 54,00 |
| 15.07.2026 | 41,89 | 42,15 | 41,89 | 42,15 | 1,79% | 5,00 |
| 14.07.2026 | 41,41 | 41,41 | 41,41 | 41,41 | -1,45% | 120,00 |
| 13.07.2026 | 41,00 | 42,02 | 41,00 | 42,02 | -0,57% | 1.160,00 |
| 10.07.2026 | 43,11 | 43,11 | 42,26 | 42,26 | -0,33% | 46,00 |
| 08.07.2026 | 42,94 | 42,94 | 41,66 | 42,40 | -1,42% | 2.059,00 |
| 07.07.2026 | 44,18 | 44,18 | 43,01 | 43,01 | -3,35% | 115,00 |
| 06.07.2026 | 43,95 | 44,50 | 43,95 | 44,50 | 1,55% | 112,00 |
| 03.07.2026 | 43,85 | 43,85 | 43,82 | 43,82 | -0,75% | 146,00 |
| 02.07.2026 | 44,15 | 44,15 | 44,15 | 44,15 | -0,96% | 1,00 |
| 01.07.2026 | 45,16 | 45,26 | 44,55 | 44,58 | -1,33% | 353,00 |
| 30.06.2026 | 45,11 | 45,18 | 44,36 | 45,18 | 0,85% | 283,00 |
| 29.06.2026 | 45,50 | 45,50 | 44,80 | 44,80 | -1,34% | 302,00 |
| 26.06.2026 | 45,41 | 45,41 | 45,41 | 45,41 | 0,09% | 35,00 |
| 25.06.2026 | 44,50 | 46,21 | 44,50 | 45,37 | 1,43% | 47,00 |
| 24.06.2026 | 43,46 | 45,00 | 43,46 | 44,73 | 3,54% | 481,00 |
| 23.06.2026 | 41,83 | 43,20 | 41,83 | 43,20 | 0,07% | 52,00 |
| 22.06.2026 | 41,62 | 43,17 | 41,56 | 43,17 | 3,75% | 797,00 |
| 19.06.2026 | 41,90 | 41,90 | 41,61 | 41,61 | -0,98% | 16,00 |
| 18.06.2026 | 40,70 | 42,18 | 40,70 | 42,02 | 1,77% | 114,00 |
| 17.06.2026 | 41,29 | 41,29 | 41,29 | 41,29 | 1,10% | 30,00 |
| 16.06.2026 | 39,42 | 41,68 | 39,33 | 40,84 | 2,46% | 923,00 |
| 15.06.2026 | 39,93 | 40,97 | 39,67 | 39,86 | 2,00% | 421,00 |
| 12.06.2026 | 38,30 | 39,08 | 38,27 | 39,08 | 5,62% | 1.478,00 |
| 11.06.2026 | 35,82 | 37,00 | 35,57 | 37,00 | 3,27% | 1.398,00 |
| 10.06.2026 | 36,89 | 36,89 | 35,83 | 35,83 | -3,68% | 41,00 |
| 09.06.2026 | 35,63 | 37,20 | 35,63 | 37,20 | 4,76% | 1.003,00 |
| 08.06.2026 | 35,53 | 35,75 | 34,88 | 35,51 | -0,50% | 5.053,00 |
| 05.06.2026 | 35,69 | 35,69 | 35,69 | 35,69 | 1,16% | 181,00 |
| 04.06.2026 | 35,28 | 35,28 | 35,28 | 35,28 | -2,70% | 25,00 |
| 03.06.2026 | 36,26 | 36,26 | 36,26 | 36,26 | 0,11% | 37,00 |
| 02.06.2026 | 36,49 | 36,49 | 36,22 | 36,22 | -0,39% | 63,00 |
| 01.06.2026 | 36,33 | 36,36 | 36,33 | 36,36 | -2,75% | 118,00 |
| 29.05.2026 | 37,05 | 37,39 | 37,03 | 37,39 | 2,47% | 20,00 |
| 28.05.2026 | 37,75 | 37,75 | 36,49 | 36,49 | -1,80% | 719,00 |
| 27.05.2026 | 36,43 | 38,10 | 36,43 | 37,16 | 2,96% | 674,00 |
| 26.05.2026 | 35,99 | 36,09 | 35,69 | 36,09 | 0,25% | 1.588,00 |
| 25.05.2026 | 35,81 | 36,00 | 35,65 | 36,00 | 1,21% | 796,00 |
| 22.05.2026 | 35,14 | 35,57 | 35,14 | 35,57 | 1,72% | 512,00 |
| 21.05.2026 | 34,97 | 34,97 | 34,97 | 34,97 | 1,66% | 58,00 |
| 20.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 5,20% | 350,00 |
| 19.05.2026 | 33,16 | 33,16 | 32,70 | 32,70 | -0,21% | 145,00 |
| 18.05.2026 | 32,77 | 32,77 | 32,77 | 32,77 | -2,06% | 2,00 |
| 15.05.2026 | 33,76 | 33,76 | 33,46 | 33,46 | -0,21% | 7,00 |
| 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 |