Börse:
51,495€
-1,09%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
51,240€
Ask:
51,750€
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 52,03 | 52,15 | 51,03 | 51,41 | -1,30% | 30,00 |
| 16.04.2021 | 52,56 | 52,93 | 51,80 | 52,09 | -0,90% | 25,00 |
| 15.04.2021 | 52,72 | 53,20 | 51,86 | 52,56 | -0,10% | - |
| 14.04.2021 | 53,03 | 54,12 | 52,41 | 52,62 | -0,53% | 6,00 |
| 13.04.2021 | 52,53 | 53,07 | 50,82 | 52,90 | 0,50% | 198,00 |
| 12.04.2021 | 52,99 | 53,26 | 52,03 | 52,63 | -1,17% | 700,00 |
| 09.04.2021 | 53,35 | 53,62 | 52,50 | 53,26 | -0,02% | 80,00 |
| 08.04.2021 | 53,65 | 53,74 | 52,16 | 53,27 | -0,43% | 341,00 |
| 07.04.2021 | 54,32 | 54,54 | 52,96 | 53,50 | -0,90% | 574,00 |
| 06.04.2021 | 53,38 | 54,60 | 53,20 | 53,98 | 3,63% | 352,00 |
| 01.04.2021 | 52,05 | 52,36 | 51,68 | 52,09 | 0,00% | - |
| 31.03.2021 | 52,80 | 53,09 | 51,88 | 52,09 | -1,46% | 421,00 |
| 30.03.2021 | 51,82 | 53,08 | 51,49 | 52,86 | 2,05% | 41,00 |
| 29.03.2021 | 51,71 | 52,98 | 51,18 | 51,80 | -0,18% | 100,00 |
| 26.03.2021 | 50,99 | 52,13 | 50,76 | 51,90 | 1,83% | 259,00 |
| 25.03.2021 | 48,99 | 50,97 | 47,84 | 50,96 | 4,13% | - |
| 24.03.2021 | 48,66 | 50,44 | 48,65 | 48,94 | 0,48% | - |
| 23.03.2021 | 49,82 | 50,82 | 48,12 | 48,71 | -2,56% | 30,00 |
| 22.03.2021 | 51,18 | 51,23 | 49,78 | 49,99 | -2,38% | 120,00 |
| 19.03.2021 | 51,18 | 51,61 | 50,24 | 51,21 | 0,11% | 157,00 |
| 18.03.2021 | 51,83 | 52,27 | 51,00 | 51,15 | -0,80% | 1.103,00 |
| 17.03.2021 | 50,82 | 51,75 | 50,22 | 51,57 | 1,51% | 60,00 |
| 16.03.2021 | 52,24 | 52,30 | 50,67 | 50,80 | -2,40% | 91,00 |
| 15.03.2021 | 51,28 | 52,65 | 51,02 | 52,05 | 1,98% | 465,00 |
| 12.03.2021 | 49,21 | 51,11 | 48,86 | 51,04 | 4,78% | 81,00 |
| 11.03.2021 | 49,49 | 49,77 | 48,48 | 48,71 | -0,69% | 14,00 |
| 10.03.2021 | 49,64 | 50,06 | 48,70 | 49,05 | -0,97% | 210,00 |
| 09.03.2021 | 51,47 | 51,88 | 48,92 | 49,53 | -3,13% | 316,00 |
| 08.03.2021 | 48,09 | 51,21 | 47,10 | 51,13 | 6,98% | 235,00 |
| 05.03.2021 | 45,86 | 47,89 | 43,93 | 47,79 | 2,03% | - |
| 04.03.2021 | 47,83 | 48,20 | 45,33 | 46,84 | -2,17% | 43,00 |
| 03.03.2021 | 48,14 | 48,66 | 47,74 | 47,88 | 0,06% | 28,00 |
| 02.03.2021 | 48,18 | 48,37 | 47,41 | 47,85 | -0,64% | - |
| 01.03.2021 | 48,54 | 49,87 | 47,91 | 48,16 | -0,24% | 2.241,00 |
| 26.02.2021 | 46,68 | 48,58 | 46,50 | 48,28 | 0,56% | 419,00 |
| 25.02.2021 | 48,89 | 49,15 | 0,00 | 48,01 | -1,46% | 3.168,00 |
| 24.02.2021 | 46,50 | 49,12 | 46,50 | 48,72 | 4,24% | 850,00 |
| 23.02.2021 | 45,44 | 47,21 | 44,10 | 46,74 | 3,46% | 50,00 |
| 22.02.2021 | 43,89 | 45,81 | 43,58 | 45,18 | 3,67% | 40,00 |
| 19.02.2021 | 42,90 | 44,40 | 42,74 | 43,58 | 1,58% | - |
| 18.02.2021 | 43,49 | 43,50 | 42,22 | 42,90 | -1,53% | - |
| 17.02.2021 | 42,95 | 43,60 | 42,54 | 43,57 | 1,57% | - |
| 16.02.2021 | 42,58 | 43,29 | 42,04 | 42,89 | 0,52% | - |
| 15.02.2021 | 42,29 | 42,67 | 42,24 | 42,67 | 0,67% | - |
| 12.02.2021 | 42,26 | 42,81 | 42,04 | 42,39 | -0,08% | - |
| 11.02.2021 | 42,20 | 42,42 | 41,53 | 42,42 | 0,28% | 250,00 |
| 10.02.2021 | 42,37 | 43,08 | 42,22 | 42,30 | 0,23% | 200,00 |
| 09.02.2021 | 43,21 | 43,26 | 41,78 | 42,20 | -2,61% | 12,00 |
| 08.02.2021 | 41,76 | 44,22 | 41,26 | 43,33 | 4,31% | 994,00 |
| 05.02.2021 | 41,00 | 42,29 | 40,57 | 41,54 | 1,28% | 535,00 |
| 04.02.2021 | 38,72 | 41,10 | 38,69 | 41,02 | 5,90% | 378,00 |
| 03.02.2021 | 38,04 | 38,97 | 37,81 | 38,73 | 2,13% | - |
| 02.02.2021 | 37,40 | 38,40 | 37,39 | 37,93 | 1,86% | 4.644,00 |
| 01.02.2021 | 36,47 | 37,45 | 36,42 | 37,23 | 2,20% | 2.500,00 |
| 29.01.2021 | 36,67 | 37,40 | 35,96 | 36,43 | -0,87% | 152,00 |
| 28.01.2021 | 36,39 | 39,64 | 35,81 | 36,75 | 0,75% | 88,00 |
| 27.01.2021 | 37,57 | 37,82 | 36,27 | 36,48 | -3,30% | 10,00 |
| 26.01.2021 | 37,48 | 38,03 | 37,36 | 37,72 | 0,30% | - |
| 25.01.2021 | 39,00 | 39,07 | 37,25 | 37,61 | -3,71% | 39,00 |
| 22.01.2021 | 39,08 | 39,25 | 38,68 | 39,06 | -0,55% | - |
| 21.01.2021 | 39,69 | 40,17 | 38,83 | 39,28 | -1,26% | 200,00 |
| 20.01.2021 | 38,64 | 40,01 | 38,62 | 39,78 | 2,66% | 126,00 |
| 19.01.2021 | 38,62 | 39,26 | 38,47 | 38,75 | 0,25% | - |
| 18.01.2021 | 38,79 | 38,91 | 38,65 | 38,65 | -0,05% | - |
| 15.01.2021 | 40,25 | 40,52 | 38,65 | 38,67 | -3,49% | - |
| 14.01.2021 | 39,61 | 40,72 | 39,43 | 40,07 | 1,53% | 36,00 |
| 13.01.2021 | 39,46 | 39,80 | 39,06 | 39,47 | 0,09% | 85,00 |
| 12.01.2021 | 39,06 | 39,75 | 38,90 | 39,43 | 1,15% | - |
| 11.01.2021 | 38,48 | 39,48 | 37,98 | 38,98 | 1,30% | 714,00 |
| 08.01.2021 | 38,79 | 39,11 | 38,29 | 38,48 | -0,45% | 40,00 |
| 07.01.2021 | 38,17 | 39,00 | 38,03 | 38,66 | 1,91% | 467,00 |
| 06.01.2021 | 37,03 | 38,21 | 36,88 | 37,93 | 2,15% | 100,00 |
| 05.01.2021 | 36,76 | 37,51 | 36,24 | 37,13 | 0,70% | 325,00 |
| 04.01.2021 | 38,09 | 38,40 | 36,34 | 36,87 | -2,56% | 170,00 |
| 30.12.2020 | 37,65 | 37,94 | 37,64 | 37,84 | 0,33% | - |
| 29.12.2020 | 38,02 | 38,15 | 37,52 | 37,72 | -0,34% | 40,00 |
| 28.12.2020 | 37,90 | 38,69 | 37,78 | 37,85 | -1,48% | 3.320,00 |
| 23.12.2020 | 36,96 | 38,66 | 36,88 | 38,42 | 2,95% | - |
| 22.12.2020 | 37,20 | 37,76 | 36,98 | 37,31 | -0,32% | 103,00 |
| 21.12.2020 | 38,16 | 38,16 | 34,95 | 37,43 | -0,68% | 262,00 |
| 18.12.2020 | 37,71 | 38,37 | 37,31 | 37,69 | -0,17% | 130,00 |
| 17.12.2020 | 37,52 | 37,78 | 37,08 | 37,75 | 0,51% | - |
| 16.12.2020 | 38,06 | 38,26 | 37,14 | 37,56 | -1,43% | 100,00 |
| 15.12.2020 | 37,43 | 38,25 | 36,99 | 38,11 | 2,26% | - |
| 14.12.2020 | 38,00 | 39,17 | 37,26 | 37,26 | -1,55% | 3.280,00 |
| 11.12.2020 | 38,95 | 39,07 | 37,28 | 37,85 | -1,86% | 4,00 |
| 10.12.2020 | 37,90 | 38,70 | 37,15 | 38,57 | 1,90% | 10,00 |
| 09.12.2020 | 39,15 | 39,45 | 37,51 | 37,85 | -3,07% | 257,00 |
| 08.12.2020 | 39,22 | 39,70 | 38,88 | 39,05 | -1,19% | 908,00 |
| 07.12.2020 | 39,26 | 39,85 | 39,13 | 39,52 | 0,74% | 200,00 |
| 04.12.2020 | 39,48 | 40,09 | 38,76 | 39,23 | -0,37% | 63,00 |
| 03.12.2020 | 39,27 | 40,78 | 39,17 | 39,38 | 0,48% | 100,00 |
| 02.12.2020 | 39,02 | 39,48 | 38,49 | 39,19 | -0,08% | - |
| 01.12.2020 | 39,20 | 39,93 | 38,92 | 39,22 | 0,58% | 20,00 |
| 30.11.2020 | 39,59 | 40,34 | 38,44 | 38,99 | -2,19% | 125,00 |
| 27.11.2020 | 40,69 | 40,82 | 39,86 | 39,86 | -1,96% | 970,00 |
| 26.11.2020 | 40,57 | 40,71 | 40,56 | 40,66 | 0,56% | 347,00 |
| 25.11.2020 | 41,21 | 41,51 | 39,73 | 40,44 | -0,41% | 2.093,00 |
| 24.11.2020 | 40,30 | 41,47 | 40,01 | 40,60 | 2,65% | 2.931,00 |
| 23.11.2020 | 38,56 | 39,66 | 38,34 | 39,55 | 3,11% | 2.785,00 |