27,185€
-0,52%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,14 | 27,19 | 27,13 | 27,18 | -0,56% | - |
| 18.04.2024 | 27,00 | 27,68 | 26,66 | 27,33 | 1,13% | 1.075,00 |
| 17.04.2024 | 26,66 | 27,26 | 26,43 | 27,02 | 2,44% | 1.573,00 |
| 16.04.2024 | 26,10 | 26,48 | 25,83 | 26,38 | 0,59% | 62,00 |
| 15.04.2024 | 25,93 | 26,52 | 25,81 | 26,23 | 1,25% | 1.018,00 |
| 12.04.2024 | 26,58 | 26,81 | 25,77 | 25,90 | -2,65% | 315,00 |
| 11.04.2024 | 25,98 | 26,68 | 25,81 | 26,61 | 2,15% | 81,00 |
| 10.04.2024 | 26,76 | 27,28 | 25,87 | 26,05 | -2,62% | 898,00 |
| 09.04.2024 | 26,39 | 26,76 | 26,11 | 26,75 | 1,40% | 315,00 |
| 08.04.2024 | 26,04 | 26,57 | 25,74 | 26,38 | 0,86% | 430,00 |
| 05.04.2024 | 25,86 | 26,24 | 25,73 | 26,15 | 1,38% | 27,00 |
| 04.04.2024 | 25,92 | 26,49 | 25,69 | 25,80 | -0,45% | 326,00 |
| 03.04.2024 | 26,29 | 26,45 | 25,85 | 25,91 | -1,57% | 1.340,00 |
| 02.04.2024 | 27,13 | 27,16 | 26,03 | 26,33 | -2,76% | 142,00 |
| 28.03.2024 | 26,89 | 27,30 | 26,80 | 27,07 | 0,61% | 1.379,00 |
| 27.03.2024 | 26,31 | 27,06 | 26,27 | 26,91 | 2,47% | 349,00 |
| 26.03.2024 | 26,29 | 26,53 | 26,22 | 26,26 | -0,19% | 12,00 |
| 25.03.2024 | 26,29 | 26,51 | 26,08 | 26,31 | -0,08% | 2,00 |
| 22.03.2024 | 26,37 | 26,58 | 26,27 | 26,33 | -0,15% | 332,00 |
| 21.03.2024 | 26,56 | 26,64 | 26,05 | 26,37 | 0,02% | 1.699,00 |
| 20.03.2024 | 26,30 | 27,00 | 25,96 | 26,37 | 1,30% | 1.340,00 |
| 19.03.2024 | 25,78 | 26,11 | 25,68 | 26,03 | 0,95% | 100,00 |
| 18.03.2024 | 25,94 | 26,38 | 25,60 | 25,78 | -0,73% | 246,00 |
| 15.03.2024 | 25,79 | 26,10 | 25,69 | 25,97 | 0,56% | 248,00 |
| 14.03.2024 | 25,83 | 26,17 | 25,49 | 25,83 | 0,02% | 980,00 |
| 13.03.2024 | 26,53 | 26,69 | 25,71 | 25,82 | -2,32% | 2.713,00 |
| 12.03.2024 | 30,93 | 30,99 | 26,12 | 26,44 | -14,53% | 10.292,00 |
| 11.03.2024 | 31,28 | 31,42 | 30,66 | 30,93 | -1,40% | 21,00 |
| 08.03.2024 | 31,77 | 31,98 | 31,15 | 31,37 | -1,42% | 140,00 |
| 07.03.2024 | 31,66 | 31,93 | 31,39 | 31,82 | 0,37% | 2.158,00 |
| 06.03.2024 | 31,63 | 32,14 | 31,50 | 31,71 | 0,17% | 96,00 |
| 05.03.2024 | 31,14 | 31,76 | 30,89 | 31,65 | 0,68% | 324,00 |
| 04.03.2024 | 31,23 | 31,67 | 30,78 | 31,44 | 0,37% | 359,00 |
| 01.03.2024 | 31,75 | 31,87 | 31,13 | 31,32 | -1,29% | 246,00 |
| 29.02.2024 | 31,79 | 32,15 | 31,51 | 31,73 | -0,11% | 303,00 |
| 28.02.2024 | 31,86 | 31,92 | 31,57 | 31,77 | 0,01% | 36,00 |
| 27.02.2024 | 31,45 | 31,91 | 31,31 | 31,76 | 1,03% | 287,00 |
| 26.02.2024 | 31,07 | 31,86 | 30,45 | 31,44 | 0,59% | 1.142,00 |
| 23.02.2024 | 31,65 | 31,77 | 31,11 | 31,26 | -1,29% | 18,00 |
| 22.02.2024 | 32,09 | 32,55 | 31,67 | 31,67 | -0,76% | 825,00 |
| 21.02.2024 | 31,31 | 31,92 | 31,11 | 31,91 | 1,79% | 70,00 |
| 20.02.2024 | 31,37 | 32,37 | 31,28 | 31,35 | -0,24% | 1.872,00 |
| 19.02.2024 | 31,44 | 31,61 | 31,27 | 31,42 | -0,29% | 122,00 |
| 16.02.2024 | 31,76 | 32,12 | 31,32 | 31,51 | -0,92% | 490,00 |
| 15.02.2024 | 31,47 | 32,20 | 31,41 | 31,80 | 1,02% | 2.813,00 |
| 14.02.2024 | 30,35 | 31,64 | 30,29 | 31,48 | 3,48% | 1.310,00 |
| 13.02.2024 | 30,21 | 30,54 | 29,30 | 30,42 | -0,17% | 5.219,00 |
| 12.02.2024 | 29,96 | 30,82 | 29,77 | 30,48 | 1,12% | 323,00 |
| 09.02.2024 | 29,93 | 30,27 | 29,49 | 30,14 | 0,54% | 1.996,00 |
| 08.02.2024 | 28,52 | 29,99 | 28,45 | 29,98 | 4,95% | 145,00 |
| 07.02.2024 | 28,77 | 29,10 | 28,44 | 28,56 | -0,97% | 13.026,00 |
| 06.02.2024 | 27,69 | 28,84 | 27,53 | 28,84 | 4,09% | 569,00 |
| 05.02.2024 | 28,04 | 28,14 | 27,52 | 27,71 | -1,44% | 318,00 |
| 02.02.2024 | 27,76 | 28,25 | 27,51 | 28,11 | 1,37% | 1.230,00 |
| 01.02.2024 | 27,70 | 27,96 | 27,17 | 27,73 | 0,27% | 281,00 |
| 31.01.2024 | 27,86 | 27,95 | 27,10 | 27,66 | -0,43% | 663,00 |
| 30.01.2024 | 27,85 | 28,13 | 27,50 | 27,78 | -0,29% | 100,00 |
| 29.01.2024 | 27,69 | 27,99 | 27,23 | 27,86 | 0,60% | 419,00 |
| 26.01.2024 | 27,80 | 28,65 | 27,34 | 27,69 | -1,47% | 1.203,00 |
| 25.01.2024 | 28,66 | 30,19 | 27,64 | 28,11 | -1,92% | 1.534,00 |
| 24.01.2024 | 28,70 | 28,83 | 28,35 | 28,66 | -0,28% | 508,00 |
| 23.01.2024 | 28,40 | 29,01 | 28,13 | 28,74 | 3,50% | 1.190,00 |
| 22.01.2024 | 27,52 | 27,99 | 27,42 | 27,76 | 0,91% | 1.065,00 |
| 19.01.2024 | 27,66 | 27,91 | 26,88 | 27,51 | -0,54% | 701,00 |
| 18.01.2024 | 25,78 | 27,67 | 25,77 | 27,66 | 7,18% | 50,00 |
| 17.01.2024 | 26,33 | 26,64 | 25,74 | 25,81 | -2,11% | 280,00 |
| 16.01.2024 | 25,70 | 26,50 | 25,38 | 26,37 | 2,58% | 769,00 |
| 15.01.2024 | 26,12 | 26,12 | 25,00 | 25,70 | -1,53% | 5.597,00 |
| 12.01.2024 | 27,04 | 27,14 | 25,75 | 26,10 | -4,11% | 646,00 |
| 11.01.2024 | 27,06 | 27,22 | 26,56 | 27,22 | 0,59% | 1.210,00 |
| 10.01.2024 | 26,80 | 27,30 | 26,63 | 27,06 | 0,85% | 20,00 |
| 09.01.2024 | 26,50 | 27,04 | 26,33 | 26,84 | 1,02% | 398,00 |
| 08.01.2024 | 26,48 | 26,87 | 25,75 | 26,57 | 0,02% | 4.825,00 |
| 05.01.2024 | 25,55 | 26,66 | 25,29 | 26,56 | 4,17% | 383,00 |
| 04.01.2024 | 25,01 | 25,59 | 24,87 | 25,50 | 1,90% | 1.064,00 |
| 03.01.2024 | 25,75 | 25,90 | 24,99 | 25,02 | -3,97% | 2.974,00 |
| 02.01.2024 | 26,30 | 26,52 | 25,76 | 26,06 | -1,95% | 200,00 |
| 29.12.2023 | 26,59 | 26,67 | 26,51 | 26,58 | 0,09% | 29,00 |
| 28.12.2023 | 26,29 | 26,58 | 26,17 | 26,55 | 1,05% | 28,00 |
| 27.12.2023 | 26,43 | 26,44 | 25,95 | 26,28 | -1,79% | 9.224,00 |
| 22.12.2023 | 26,77 | 27,08 | 26,66 | 26,76 | -0,53% | - |
| 21.12.2023 | 26,67 | 27,29 | 26,55 | 26,90 | 1,10% | 784,00 |
| 20.12.2023 | 26,74 | 27,16 | 26,51 | 26,61 | -1,04% | 1.002,00 |
| 19.12.2023 | 26,46 | 27,08 | 26,43 | 26,89 | 1,26% | 59,00 |
| 18.12.2023 | 26,68 | 26,79 | 25,98 | 26,55 | -0,26% | 405,00 |
| 15.12.2023 | 27,09 | 27,47 | 26,51 | 26,62 | -1,80% | 84,00 |
| 14.12.2023 | 26,86 | 27,51 | 26,68 | 27,11 | 1,25% | 1.918,00 |
| 13.12.2023 | 28,27 | 28,27 | 26,09 | 26,77 | -4,66% | 1.552,00 |
| 12.12.2023 | 27,21 | 28,22 | 27,09 | 28,08 | 2,98% | 865,00 |
| 11.12.2023 | 26,90 | 27,27 | 26,74 | 27,27 | 0,89% | 483,00 |
| 08.12.2023 | 27,09 | 27,27 | 26,68 | 27,03 | 0,05% | 1.656,00 |
| 07.12.2023 | 25,95 | 27,41 | 25,86 | 27,02 | 3,86% | 180,00 |
| 06.12.2023 | 25,24 | 26,37 | 25,19 | 26,01 | 3,33% | 942,00 |
| 05.12.2023 | 25,07 | 25,22 | 24,63 | 25,17 | -0,06% | 1.399,00 |
| 04.12.2023 | 24,53 | 25,20 | 24,40 | 25,19 | 2,72% | 15.780,00 |
| 01.12.2023 | 23,43 | 24,53 | 23,43 | 24,52 | 4,23% | 552,00 |
| 30.11.2023 | 23,16 | 23,54 | 22,98 | 23,53 | 1,85% | 90,00 |
| 29.11.2023 | 22,59 | 23,38 | 22,59 | 23,10 | 2,14% | 4.890,00 |
| 28.11.2023 | 22,37 | 22,65 | 22,06 | 22,61 | 1,30% | 380,00 |
| 27.11.2023 | 22,66 | 22,74 | 22,24 | 22,32 | -1,73% | 45,00 |