27,060€
0,68%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,93 | 27,30 | 26,88 | 27,09 | 0,79% | - |
27.03.2024 | 26,31 | 27,06 | 26,24 | 26,88 | 2,30% | - |
26.03.2024 | 26,29 | 26,54 | 26,19 | 26,27 | -0,04% | - |
25.03.2024 | 26,27 | 26,51 | 26,07 | 26,28 | 0,35% | - |
22.03.2024 | 26,36 | 26,58 | 26,19 | 26,19 | -0,57% | - |
21.03.2024 | 26,39 | 26,64 | 26,05 | 26,34 | 0,10% | 75,00 |
20.03.2024 | 26,00 | 26,77 | 25,95 | 26,32 | 1,28% | 934,00 |
19.03.2024 | 25,66 | 26,13 | 25,66 | 25,98 | 0,99% | - |
18.03.2024 | 25,97 | 26,31 | 25,62 | 25,73 | -0,81% | - |
15.03.2024 | 25,82 | 26,08 | 25,69 | 25,94 | 0,53% | - |
14.03.2024 | 25,83 | 26,17 | 25,49 | 25,80 | -0,08% | 8,00 |
13.03.2024 | 26,45 | 26,65 | 25,71 | 25,82 | -2,41% | 45,00 |
12.03.2024 | 30,92 | 30,99 | 26,11 | 26,46 | -14,48% | 884,00 |
11.03.2024 | 31,31 | 31,41 | 30,65 | 30,94 | -1,32% | - |
08.03.2024 | 31,81 | 31,98 | 31,15 | 31,35 | -1,45% | - |
07.03.2024 | 31,70 | 31,92 | 31,51 | 31,82 | 0,13% | - |
06.03.2024 | 31,66 | 32,15 | 31,50 | 31,77 | 0,59% | 520,00 |
05.03.2024 | 31,40 | 31,76 | 30,95 | 31,59 | 0,63% | - |
04.03.2024 | 31,24 | 31,67 | 30,79 | 31,39 | 0,27% | 50,00 |
01.03.2024 | 31,68 | 31,84 | 31,13 | 31,30 | -1,18% | - |
29.02.2024 | 31,80 | 32,15 | 31,52 | 31,68 | -0,31% | 1.492,00 |
28.02.2024 | 31,85 | 31,91 | 31,57 | 31,77 | -0,27% | 210,00 |
27.02.2024 | 31,39 | 31,92 | 31,39 | 31,86 | 1,41% | - |
26.02.2024 | 31,16 | 31,86 | 30,45 | 31,42 | 0,56% | 2.008,00 |
23.02.2024 | 31,65 | 31,77 | 31,11 | 31,24 | -1,36% | - |
22.02.2024 | 31,94 | 32,54 | 31,62 | 31,67 | -0,89% | 432,00 |
21.02.2024 | 31,32 | 31,96 | 31,12 | 31,96 | 2,02% | - |
20.02.2024 | 31,42 | 32,37 | 31,29 | 31,32 | -0,31% | - |
19.02.2024 | 31,37 | 31,48 | 31,37 | 31,42 | -0,31% | 150,00 |
16.02.2024 | 31,83 | 32,12 | 31,32 | 31,52 | -0,86% | - |
15.02.2024 | 31,42 | 32,20 | 31,41 | 31,79 | 1,27% | - |
14.02.2024 | 30,38 | 31,64 | 30,29 | 31,40 | 3,43% | 50,00 |
13.02.2024 | 30,41 | 30,58 | 29,30 | 30,35 | -0,20% | - |
12.02.2024 | 30,16 | 30,82 | 29,77 | 30,41 | 1,10% | 20,00 |
09.02.2024 | 29,97 | 30,27 | 29,49 | 30,08 | 0,43% | 50,00 |
08.02.2024 | 28,49 | 30,01 | 28,46 | 29,96 | 5,11% | - |
07.02.2024 | 28,80 | 29,11 | 28,44 | 28,50 | -0,98% | - |
06.02.2024 | 27,69 | 28,86 | 27,60 | 28,78 | 3,61% | - |
05.02.2024 | 28,10 | 28,14 | 27,52 | 27,78 | -1,31% | - |
02.02.2024 | 27,76 | 28,25 | 27,52 | 28,15 | 1,72% | - |
01.02.2024 | 27,67 | 27,96 | 27,18 | 27,67 | 0,14% | - |
31.01.2024 | 27,82 | 27,96 | 27,10 | 27,64 | -0,58% | - |
30.01.2024 | 27,84 | 28,13 | 27,50 | 27,80 | -0,20% | - |
29.01.2024 | 27,63 | 27,99 | 27,22 | 27,85 | 0,62% | - |
26.01.2024 | 27,89 | 28,65 | 27,34 | 27,68 | -0,33% | 50,00 |
25.01.2024 | 28,58 | 30,21 | 27,59 | 27,77 | -2,33% | 330,00 |
24.01.2024 | 28,70 | 28,83 | 28,37 | 28,44 | -0,93% | 12,00 |
23.01.2024 | 28,73 | 29,01 | 28,14 | 28,70 | -0,10% | 40,00 |
22.01.2024 | 27,51 | 28,98 | 27,42 | 28,73 | 4,44% | - |
19.01.2024 | 27,65 | 27,91 | 26,89 | 27,51 | -0,46% | - |
18.01.2024 | 25,83 | 27,70 | 25,77 | 27,64 | 7,09% | 150,00 |
17.01.2024 | 26,36 | 26,64 | 25,78 | 25,81 | -2,10% | - |
16.01.2024 | 25,70 | 26,50 | 25,38 | 26,36 | 2,56% | 29,00 |
15.01.2024 | 26,10 | 26,10 | 25,00 | 25,70 | -1,51% | 95,00 |
12.01.2024 | 27,20 | 27,20 | 25,75 | 26,10 | -4,04% | - |
11.01.2024 | 27,04 | 27,23 | 26,56 | 27,20 | 0,56% | - |
10.01.2024 | 26,83 | 27,30 | 26,46 | 27,04 | 0,77% | - |
09.01.2024 | 26,54 | 27,05 | 26,34 | 26,84 | 1,08% | - |
08.01.2024 | 26,62 | 26,87 | 25,75 | 26,55 | -0,29% | 950,00 |
05.01.2024 | 25,56 | 26,64 | 25,29 | 26,63 | 4,24% | - |
04.01.2024 | 25,01 | 25,59 | 24,91 | 25,54 | 2,14% | - |
03.01.2024 | 26,04 | 26,23 | 24,99 | 25,01 | -3,93% | - |
02.01.2024 | 26,60 | 26,60 | 25,76 | 26,03 | -2,14% | - |
29.12.2023 | 26,55 | 26,67 | 26,51 | 26,60 | 0,12% | - |
28.12.2023 | 26,29 | 26,58 | 26,17 | 26,57 | 1,11% | - |
27.12.2023 | 26,78 | 26,78 | 25,99 | 26,28 | -1,73% | 4.700,00 |
22.12.2023 | 26,86 | 27,07 | 26,69 | 26,74 | -0,62% | - |
21.12.2023 | 26,55 | 27,29 | 26,55 | 26,91 | 1,19% | 186,00 |
20.12.2023 | 26,81 | 27,16 | 26,51 | 26,59 | -0,87% | - |
19.12.2023 | 26,49 | 27,08 | 26,43 | 26,82 | 1,18% | - |
18.12.2023 | 26,66 | 26,79 | 25,98 | 26,51 | -0,47% | 100,00 |
15.12.2023 | 27,03 | 27,47 | 26,51 | 26,63 | -1,50% | 100,00 |
14.12.2023 | 26,81 | 27,51 | 26,76 | 27,04 | 0,96% | 219,00 |
13.12.2023 | 28,03 | 28,23 | 26,09 | 26,78 | -4,57% | 10,00 |
12.12.2023 | 27,23 | 28,22 | 27,10 | 28,06 | 3,05% | 75,00 |
11.12.2023 | 26,97 | 27,27 | 26,74 | 27,23 | 1,04% | - |
08.12.2023 | 27,00 | 27,30 | 26,68 | 26,95 | -0,15% | - |
07.12.2023 | 25,98 | 27,41 | 25,85 | 26,99 | 3,94% | 130,00 |
06.12.2023 | 25,16 | 26,37 | 25,16 | 25,97 | 3,15% | - |
05.12.2023 | 25,16 | 25,22 | 24,63 | 25,18 | -0,01% | - |
04.12.2023 | 24,52 | 25,21 | 24,40 | 25,18 | 2,71% | 450,00 |
01.12.2023 | 23,44 | 24,54 | 23,42 | 24,52 | 4,58% | 2.150,00 |
30.11.2023 | 23,12 | 23,54 | 22,98 | 23,44 | 1,49% | - |
29.11.2023 | 22,57 | 23,38 | 22,41 | 23,10 | 2,29% | 107,00 |
28.11.2023 | 22,36 | 22,62 | 22,06 | 22,58 | 1,01% | 74,00 |
27.11.2023 | 22,75 | 22,75 | 22,24 | 22,36 | -1,65% | - |
24.11.2023 | 22,67 | 22,82 | 22,63 | 22,73 | 0,26% | - |
23.11.2023 | 22,68 | 22,71 | 22,62 | 22,67 | 0,02% | 1.010,00 |
22.11.2023 | 22,56 | 23,33 | 22,48 | 22,67 | 0,51% | 20,00 |
21.11.2023 | 22,96 | 23,05 | 22,45 | 22,55 | -1,75% | - |
20.11.2023 | 22,73 | 23,05 | 22,44 | 22,95 | 0,93% | 14,00 |
17.11.2023 | 22,42 | 22,78 | 22,31 | 22,74 | 1,50% | 7,00 |
16.11.2023 | 23,03 | 23,07 | 22,28 | 22,41 | -2,61% | - |
15.11.2023 | 22,34 | 23,09 | 22,34 | 23,01 | 2,98% | 80,00 |
14.11.2023 | 21,57 | 22,39 | 21,52 | 22,34 | 3,56% | - |
13.11.2023 | 21,66 | 21,74 | 21,17 | 21,57 | -0,43% | 86,00 |
10.11.2023 | 21,92 | 21,96 | 21,26 | 21,67 | -1,14% | 123,00 |
09.11.2023 | 22,39 | 22,69 | 21,86 | 21,92 | -2,10% | 174,00 |
08.11.2023 | 22,00 | 22,76 | 22,00 | 22,39 | 1,77% | 94,00 |
07.11.2023 | 21,91 | 22,20 | 21,74 | 22,00 | 0,35% | - |