Börse:
41,503€
0,47%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
41,480€
Ask:
41,525€
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 41,16 | 41,92 | 40,87 | 41,59 | 0,67% | 100,00 |
| 13.05.2022 | 41,06 | 41,74 | 40,92 | 41,31 | 1,35% | - |
| 12.05.2022 | 40,77 | 41,72 | 39,96 | 40,76 | -0,28% | - |
| 11.05.2022 | 42,37 | 43,09 | 40,82 | 40,87 | -3,55% | - |
| 10.05.2022 | 41,65 | 43,07 | 41,45 | 42,38 | 2,12% | - |
| 09.05.2022 | 43,37 | 43,59 | 41,14 | 41,50 | -5,09% | - |
| 06.05.2022 | 44,65 | 44,78 | 42,92 | 43,72 | -1,82% | - |
| 05.05.2022 | 45,25 | 45,46 | 44,29 | 44,53 | -1,87% | 97,00 |
| 04.05.2022 | 45,02 | 45,43 | 43,95 | 45,38 | 1,08% | 100,00 |
| 03.05.2022 | 44,19 | 45,11 | 43,70 | 44,90 | 1,38% | - |
| 02.05.2022 | 44,67 | 44,81 | 43,13 | 44,29 | 0,18% | 180,00 |
| 29.04.2022 | 43,93 | 45,69 | 43,83 | 44,21 | -0,86% | 97,00 |
| 28.04.2022 | 44,45 | 46,33 | 43,89 | 44,59 | 2,46% | 100,00 |
| 27.04.2022 | 42,50 | 43,72 | 42,27 | 43,52 | 2,76% | 299,00 |
| 26.04.2022 | 43,47 | 43,61 | 41,98 | 42,35 | -2,21% | 180,00 |
| 25.04.2022 | 42,93 | 43,40 | 42,20 | 43,31 | -0,32% | 120,00 |
| 22.04.2022 | 44,58 | 45,25 | 43,43 | 43,45 | -2,68% | 131,00 |
| 21.04.2022 | 44,83 | 46,07 | 44,48 | 44,65 | 2,44% | 22,00 |
| 20.04.2022 | 43,63 | 44,36 | 43,42 | 43,58 | -0,67% | 22,00 |
| 19.04.2022 | 43,10 | 44,22 | 42,65 | 43,88 | 1,54% | 25,00 |
| 14.04.2022 | 42,30 | 43,73 | 42,16 | 43,21 | 2,15% | 552,00 |
| 13.04.2022 | 39,83 | 42,45 | 39,69 | 42,30 | 6,95% | 280,00 |
| 12.04.2022 | 39,10 | 39,62 | 38,85 | 39,55 | 0,98% | - |
| 11.04.2022 | 37,63 | 39,46 | 37,53 | 39,17 | 3,38% | 6.851,00 |
| 08.04.2022 | 39,00 | 39,26 | 37,89 | 37,89 | -2,93% | 102,00 |
| 07.04.2022 | 39,91 | 40,41 | 37,84 | 39,03 | -2,68% | 50,00 |
| 06.04.2022 | 41,52 | 41,62 | 39,07 | 40,11 | -3,26% | - |
| 05.04.2022 | 41,86 | 42,14 | 40,84 | 41,46 | -0,92% | - |
| 04.04.2022 | 41,46 | 42,03 | 40,97 | 41,85 | 0,64% | - |
| 01.04.2022 | 41,54 | 41,94 | 41,18 | 41,58 | 0,18% | 23,00 |
| 31.03.2022 | 40,91 | 41,82 | 40,86 | 41,51 | 1,57% | 700,00 |
| 30.03.2022 | 40,78 | 40,96 | 40,21 | 40,87 | -0,02% | - |
| 29.03.2022 | 40,48 | 41,62 | 40,30 | 40,87 | 1,10% | - |
| 28.03.2022 | 40,38 | 40,98 | 39,96 | 40,43 | 0,11% | - |
| 25.03.2022 | 39,88 | 40,59 | 39,48 | 40,39 | 1,16% | 150,00 |
| 24.03.2022 | 39,12 | 40,00 | 38,82 | 39,92 | 2,35% | - |
| 23.03.2022 | 39,07 | 39,50 | 38,77 | 39,01 | -0,13% | - |
| 22.03.2022 | 38,87 | 39,46 | 38,54 | 39,06 | 0,13% | 102,00 |
| 21.03.2022 | 38,99 | 39,12 | 37,33 | 39,00 | -0,48% | 150,00 |
| 18.03.2022 | 38,51 | 39,36 | 38,29 | 39,19 | 1,78% | 525,00 |
| 17.03.2022 | 38,93 | 39,02 | 37,79 | 38,51 | -1,54% | 68,00 |
| 16.03.2022 | 38,52 | 39,27 | 38,16 | 39,11 | 2,21% | - |
| 15.03.2022 | 36,48 | 39,47 | 36,11 | 38,26 | 4,32% | - |
| 14.03.2022 | 37,10 | 37,52 | 35,75 | 36,68 | -0,80% | 680,00 |
| 11.03.2022 | 37,38 | 38,13 | 36,59 | 36,97 | -1,02% | - |
| 10.03.2022 | 36,67 | 37,67 | 36,00 | 37,35 | 1,51% | 50,00 |
| 09.03.2022 | 36,07 | 37,48 | 36,02 | 36,80 | 2,52% | 834,00 |
| 08.03.2022 | 33,93 | 37,21 | 33,72 | 35,89 | 4,93% | 940,00 |
| 07.03.2022 | 36,99 | 37,30 | 33,85 | 34,21 | -8,04% | 310,00 |
| 04.03.2022 | 37,19 | 37,76 | 36,71 | 37,20 | -1,25% | 1.018,00 |
| 03.03.2022 | 38,19 | 39,34 | 37,45 | 37,67 | -0,82% | 20,00 |
| 02.03.2022 | 37,87 | 38,74 | 37,73 | 37,98 | 0,68% | 52,00 |
| 01.03.2022 | 39,22 | 39,32 | 37,18 | 37,72 | -3,59% | 60,00 |
| 28.02.2022 | 39,84 | 40,11 | 38,61 | 39,13 | -2,25% | - |
| 25.02.2022 | 39,28 | 40,63 | 39,09 | 40,03 | 1,14% | - |
| 24.02.2022 | 38,32 | 39,74 | 36,95 | 39,58 | 1,57% | 410,00 |
| 23.02.2022 | 40,45 | 40,75 | 38,89 | 38,97 | -3,05% | 100,00 |
| 22.02.2022 | 39,07 | 40,80 | 39,04 | 40,19 | 2,48% | 75,00 |
| 21.02.2022 | 40,62 | 40,67 | 39,11 | 39,22 | -3,38% | 95,00 |
| 18.02.2022 | 40,89 | 41,37 | 40,45 | 40,59 | -0,58% | 6,00 |
| 17.02.2022 | 41,42 | 41,54 | 40,51 | 40,83 | -2,02% | 250,00 |
| 16.02.2022 | 41,58 | 41,93 | 41,19 | 41,67 | 0,17% | - |
| 15.02.2022 | 39,97 | 41,82 | 39,93 | 41,60 | 3,37% | 100,00 |
| 14.02.2022 | 40,18 | 40,98 | 39,43 | 40,24 | 0,06% | 205,00 |
| 11.02.2022 | 40,59 | 41,22 | 39,46 | 40,22 | -1,29% | - |
| 10.02.2022 | 41,22 | 41,57 | 40,46 | 40,74 | -1,10% | 150,00 |
| 09.02.2022 | 40,47 | 41,76 | 40,44 | 41,20 | 2,01% | 409,00 |
| 08.02.2022 | 39,06 | 40,42 | 39,00 | 40,39 | 3,48% | 150,00 |
| 07.02.2022 | 38,20 | 39,42 | 38,00 | 39,03 | 2,13% | 596,00 |
| 04.02.2022 | 38,34 | 38,36 | 37,39 | 38,21 | 0,53% | 340,00 |
| 03.02.2022 | 38,91 | 39,07 | 37,90 | 38,01 | -2,99% | 40,00 |
| 02.02.2022 | 40,05 | 40,12 | 38,58 | 39,18 | -2,40% | 300,00 |
| 01.02.2022 | 39,76 | 40,67 | 39,54 | 40,15 | 0,70% | 2,00 |
| 31.01.2022 | 38,43 | 39,90 | 37,79 | 39,87 | 3,62% | 30,00 |
| 28.01.2022 | 38,66 | 38,76 | 36,42 | 38,48 | 0,31% | 450,00 |
| 27.01.2022 | 38,77 | 39,94 | 38,11 | 38,36 | -1,25% | 250,00 |
| 26.01.2022 | 38,72 | 40,17 | 38,55 | 38,84 | 0,18% | - |
| 25.01.2022 | 38,39 | 39,11 | 37,77 | 38,77 | -0,06% | 1.075,00 |
| 24.01.2022 | 38,46 | 38,81 | 37,01 | 38,80 | 1,33% | 371,00 |
| 21.01.2022 | 38,71 | 39,13 | 38,04 | 38,29 | -2,27% | 30,00 |
| 20.01.2022 | 39,23 | 40,31 | 38,37 | 39,18 | 0,02% | 230,00 |
| 19.01.2022 | 39,93 | 40,38 | 39,15 | 39,17 | -2,51% | 40,00 |
| 18.01.2022 | 40,14 | 40,67 | 39,66 | 40,18 | 0,03% | 200,00 |
| 17.01.2022 | 40,13 | 40,21 | 40,08 | 40,17 | -0,08% | - |
| 14.01.2022 | 39,95 | 40,21 | 39,42 | 40,20 | 0,54% | 305,00 |
| 13.01.2022 | 39,41 | 40,55 | 39,28 | 39,98 | 1,12% | - |
| 12.01.2022 | 40,57 | 40,57 | 39,09 | 39,54 | -1,90% | 103,00 |
| 11.01.2022 | 39,81 | 40,70 | 39,77 | 40,31 | 0,91% | - |
| 10.01.2022 | 40,21 | 40,44 | 39,12 | 39,94 | -0,10% | 33,00 |
| 07.01.2022 | 38,94 | 40,22 | 38,79 | 39,98 | 2,76% | 450,00 |
| 06.01.2022 | 38,75 | 39,49 | 38,08 | 38,91 | 0,00% | 200,00 |
| 05.01.2022 | 39,44 | 39,88 | 38,67 | 38,91 | -1,54% | 490,00 |
| 04.01.2022 | 39,03 | 40,35 | 38,92 | 39,51 | 1,45% | 235,00 |
| 03.01.2022 | 37,76 | 39,18 | 37,56 | 38,95 | 5,20% | 6.044,00 |
| 30.12.2021 | 37,14 | 37,73 | 37,02 | 37,02 | -0,44% | - |
| 29.12.2021 | 37,43 | 37,70 | 36,89 | 37,19 | -0,52% | - |
| 28.12.2021 | 36,94 | 37,87 | 36,48 | 37,38 | 1,39% | 148,00 |
| 27.12.2021 | 36,70 | 37,00 | 35,95 | 36,87 | -0,18% | 314,00 |
| 23.12.2021 | 36,49 | 37,15 | 36,45 | 36,94 | 1,83% | 100,00 |
| 22.12.2021 | 36,19 | 36,69 | 35,77 | 36,27 | 0,10% | 22,00 |