Börse:
41,508€
0,56%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
41,460€
Ask:
41,555€
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 41,45 | 41,51 | 41,45 | 41,51 | 0,57% | 1,00 |
| 13.05.2022 | 41,35 | 41,56 | 41,25 | 41,28 | 0,45% | 606,00 |
| 12.05.2022 | 41,16 | 41,16 | 40,55 | 41,09 | -3,11% | 13,00 |
| 11.05.2022 | 42,12 | 42,80 | 41,70 | 42,41 | 1,22% | 1.199,00 |
| 10.05.2022 | 42,10 | 42,10 | 41,90 | 41,90 | -0,53% | 2,00 |
| 09.05.2022 | 42,97 | 43,24 | 42,13 | 42,13 | -3,67% | 1.199,00 |
| 06.05.2022 | 44,30 | 44,30 | 43,73 | 43,73 | -2,12% | 10,00 |
| 05.05.2022 | 45,25 | 45,29 | 44,68 | 44,68 | -0,06% | 206,00 |
| 04.05.2022 | 44,70 | 44,70 | 44,70 | 44,70 | 0,60% | - |
| 03.05.2022 | 44,32 | 44,44 | 44,20 | 44,44 | 1,64% | 410,00 |
| 02.05.2022 | 44,21 | 44,21 | 43,72 | 43,72 | -3,32% | 10,00 |
| 29.04.2022 | 44,32 | 45,22 | 44,19 | 45,22 | 2,07% | 32,00 |
| 28.04.2022 | 45,60 | 46,51 | 44,31 | 44,31 | 2,57% | 3.629,00 |
| 27.04.2022 | 42,58 | 43,20 | 42,52 | 43,20 | 1,77% | 149,00 |
| 26.04.2022 | 43,72 | 43,72 | 42,45 | 42,45 | -1,12% | 432,00 |
| 25.04.2022 | 43,27 | 43,27 | 42,57 | 42,93 | -2,86% | 2.314,00 |
| 22.04.2022 | 44,73 | 44,98 | 44,19 | 44,19 | -3,50% | 474,00 |
| 21.04.2022 | 44,94 | 45,80 | 44,94 | 45,80 | 4,72% | 1.187,00 |
| 20.04.2022 | 43,68 | 43,73 | 43,68 | 43,73 | -0,70% | 202,00 |
| 19.04.2022 | 43,05 | 44,04 | 43,05 | 44,04 | 1,85% | 498,00 |
| 14.04.2022 | 42,32 | 43,46 | 42,32 | 43,24 | 2,83% | 1.373,00 |
| 13.04.2022 | 39,88 | 42,06 | 39,88 | 42,05 | 7,22% | 4.125,00 |
| 12.04.2022 | 39,44 | 39,44 | 39,15 | 39,22 | 1,02% | 39,00 |
| 11.04.2022 | 37,81 | 38,88 | 37,81 | 38,83 | 1,24% | 1.338,00 |
| 08.04.2022 | 38,27 | 38,35 | 38,27 | 38,35 | 0,70% | 108,00 |
| 07.04.2022 | 40,12 | 40,14 | 38,09 | 38,09 | -5,30% | 790,00 |
| 06.04.2022 | 41,06 | 41,06 | 40,22 | 40,22 | -2,01% | 62,00 |
| 05.04.2022 | 42,00 | 42,11 | 41,04 | 41,04 | -1,56% | 105,00 |
| 04.04.2022 | 41,30 | 41,83 | 41,00 | 41,69 | 1,05% | 930,00 |
| 01.04.2022 | 41,96 | 41,96 | 41,26 | 41,26 | -0,07% | 176,00 |
| 31.03.2022 | 41,22 | 41,32 | 41,22 | 41,29 | 2,20% | 111,00 |
| 30.03.2022 | 40,59 | 40,59 | 40,40 | 40,40 | -2,21% | 1,00 |
| 29.03.2022 | 40,59 | 41,31 | 40,45 | 41,31 | 2,63% | 648,00 |
| 28.03.2022 | 40,72 | 40,85 | 40,25 | 40,25 | 0,17% | 555,00 |
| 25.03.2022 | 39,51 | 40,18 | 39,51 | 40,18 | 2,04% | 769,00 |
| 24.03.2022 | 39,29 | 39,38 | 38,89 | 39,38 | 1,36% | 106,00 |
| 23.03.2022 | 39,15 | 39,15 | 38,85 | 38,85 | -0,31% | 25,00 |
| 22.03.2022 | 38,70 | 39,30 | 38,70 | 38,97 | 0,30% | 6,00 |
| 21.03.2022 | 39,07 | 39,07 | 37,48 | 38,85 | -0,18% | 9.791,00 |
| 18.03.2022 | 38,94 | 38,94 | 38,92 | 38,92 | 1,90% | 2,00 |
| 17.03.2022 | 38,62 | 38,67 | 38,20 | 38,20 | -0,43% | 406,00 |
| 16.03.2022 | 38,89 | 39,10 | 38,36 | 38,36 | 0,91% | 1.128,00 |
| 15.03.2022 | 36,59 | 38,04 | 36,44 | 38,02 | 4,16% | 690,00 |
| 14.03.2022 | 37,22 | 37,30 | 36,50 | 36,50 | -1,44% | 176,00 |
| 11.03.2022 | 37,93 | 38,02 | 37,03 | 37,03 | -0,56% | 1.648,00 |
| 10.03.2022 | 36,58 | 37,24 | 36,58 | 37,24 | 2,11% | 106,00 |
| 09.03.2022 | 36,52 | 37,00 | 36,47 | 36,47 | 3,56% | 3.468,00 |
| 08.03.2022 | 34,26 | 35,56 | 34,26 | 35,22 | -1,10% | 3.947,00 |
| 07.03.2022 | 36,61 | 37,03 | 35,61 | 35,61 | -3,37% | 4.054,00 |
| 04.03.2022 | 37,33 | 37,70 | 36,85 | 36,85 | -3,31% | 1.242,00 |
| 03.03.2022 | 38,42 | 38,85 | 37,73 | 38,11 | -0,83% | 2.040,00 |
| 02.03.2022 | 38,43 | 38,43 | 38,43 | 38,43 | -0,36% | - |
| 01.03.2022 | 39,30 | 39,36 | 38,57 | 38,57 | -3,15% | 317,00 |
| 28.02.2022 | 39,64 | 40,17 | 38,93 | 39,82 | -1,04% | 191,00 |
| 25.02.2022 | 39,51 | 40,52 | 39,40 | 40,24 | 4,38% | 227,00 |
| 24.02.2022 | 37,62 | 38,55 | 36,97 | 38,55 | -3,24% | 5.932,00 |
| 23.02.2022 | 40,42 | 40,71 | 39,84 | 39,84 | -2,11% | 478,00 |
| 22.02.2022 | 39,52 | 40,70 | 39,51 | 40,70 | 1,81% | 4.636,00 |
| 21.02.2022 | 39,96 | 40,02 | 39,96 | 39,98 | -1,64% | 26,00 |
| 18.02.2022 | 40,96 | 41,12 | 40,64 | 40,64 | -1,69% | 252,00 |
| 17.02.2022 | 41,54 | 41,54 | 41,10 | 41,34 | -1,14% | 705,00 |
| 16.02.2022 | 41,92 | 41,92 | 41,41 | 41,82 | 0,50% | 289,00 |
| 15.02.2022 | 40,52 | 41,72 | 40,52 | 41,61 | 2,25% | 1.334,00 |
| 14.02.2022 | 40,69 | 40,69 | 40,69 | 40,69 | -0,96% | - |
| 11.02.2022 | 40,79 | 41,09 | 40,79 | 41,09 | 0,17% | 341,00 |
| 10.02.2022 | 41,14 | 41,39 | 40,64 | 41,02 | 0,38% | 771,00 |
| 09.02.2022 | 40,56 | 40,88 | 40,47 | 40,86 | 1,98% | 613,00 |
| 08.02.2022 | 39,22 | 40,07 | 38,98 | 40,07 | 3,78% | 37,00 |
| 07.02.2022 | 38,44 | 38,78 | 38,28 | 38,61 | 2,41% | 1.824,00 |
| 04.02.2022 | 38,40 | 38,40 | 37,65 | 37,70 | -1,98% | 517,00 |
| 03.02.2022 | 39,08 | 39,08 | 38,46 | 38,46 | -0,74% | 92,00 |
| 02.02.2022 | 39,81 | 40,06 | 38,68 | 38,74 | -3,43% | 1.018,00 |
| 01.02.2022 | 40,21 | 40,21 | 40,12 | 40,12 | 2,23% | 2,00 |
| 31.01.2022 | 38,15 | 39,24 | 38,15 | 39,24 | 5,83% | 37,00 |
| 28.01.2022 | 37,46 | 37,46 | 37,08 | 37,08 | -6,67% | 35,00 |
| 27.01.2022 | 39,44 | 39,73 | 39,44 | 39,73 | -0,08% | 201,00 |
| 26.01.2022 | 38,89 | 39,76 | 38,89 | 39,76 | 2,90% | 705,00 |
| 25.01.2022 | 38,18 | 38,93 | 38,18 | 38,64 | 2,82% | 831,00 |
| 24.01.2022 | 38,13 | 38,17 | 37,33 | 37,58 | -3,85% | 2.606,00 |
| 21.01.2022 | 38,84 | 39,19 | 38,77 | 39,09 | -2,21% | 265,00 |
| 20.01.2022 | 38,75 | 39,97 | 38,75 | 39,97 | 1,15% | 263,00 |
| 19.01.2022 | 39,83 | 39,83 | 39,52 | 39,52 | -1,64% | 18,00 |
| 18.01.2022 | 40,22 | 40,41 | 39,43 | 40,18 | -1,03% | 2.454,00 |
| 17.01.2022 | 40,60 | 40,60 | 40,60 | 40,60 | 2,56% | 2,00 |
| 14.01.2022 | 39,86 | 39,86 | 39,58 | 39,58 | -1,79% | 1.355,00 |
| 13.01.2022 | 39,57 | 40,30 | 39,37 | 40,30 | 2,39% | 1.032,00 |
| 12.01.2022 | 40,38 | 40,38 | 39,36 | 39,36 | -2,13% | 758,00 |
| 11.01.2022 | 40,08 | 40,22 | 40,08 | 40,22 | 1,60% | 143,00 |
| 10.01.2022 | 40,37 | 40,37 | 39,30 | 39,58 | -0,73% | 611,00 |
| 07.01.2022 | 38,95 | 39,87 | 38,95 | 39,87 | 3,00% | 511,00 |
| 06.01.2022 | 38,90 | 39,27 | 38,71 | 38,71 | -1,29% | 686,00 |
| 05.01.2022 | 39,50 | 39,50 | 39,22 | 39,22 | -1,10% | 1.346,00 |
| 04.01.2022 | 39,01 | 39,83 | 39,01 | 39,65 | 2,28% | 692,00 |
| 03.01.2022 | 38,14 | 38,77 | 37,85 | 38,77 | 4,61% | 765,00 |
| 30.12.2021 | 37,51 | 37,51 | 37,06 | 37,06 | -0,72% | 608,00 |
| 29.12.2021 | 37,47 | 37,69 | 37,14 | 37,33 | -0,25% | 857,00 |
| 28.12.2021 | 36,81 | 37,42 | 36,78 | 37,42 | 1,33% | 697,00 |
| 27.12.2021 | 36,72 | 37,00 | 36,53 | 36,93 | 0,46% | 786,00 |
| 23.12.2021 | 36,70 | 37,02 | 36,70 | 36,76 | 0,27% | 1.034,00 |
| 22.12.2021 | 36,66 | 36,66 | 36,66 | 36,66 | 0,47% | - |