Börse:
52,160€
-0,76%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
52,160€
Ask:
52,160€
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 52,16 | 52,16 | 52,16 | 52,16 | -0,76% | - |
| 15.04.2021 | 52,56 | 52,56 | 52,56 | 52,56 | -1,20% | - |
| 14.04.2021 | 53,39 | 53,58 | 53,04 | 53,20 | 2,15% | 330,00 |
| 13.04.2021 | 52,08 | 52,08 | 52,08 | 52,08 | 0,00% | - |
| 12.04.2021 | 52,08 | 52,08 | 52,08 | 52,08 | -1,51% | - |
| 09.04.2021 | 52,88 | 52,88 | 52,88 | 52,88 | -0,15% | - |
| 08.04.2021 | 52,70 | 52,96 | 52,70 | 52,96 | -0,08% | 60,00 |
| 07.04.2021 | 54,87 | 54,87 | 53,00 | 53,00 | -2,36% | 200,00 |
| 06.04.2021 | 52,57 | 54,64 | 52,57 | 54,28 | 3,98% | 80,00 |
| 01.04.2021 | 51,61 | 52,20 | 51,61 | 52,20 | 0,06% | 10,00 |
| 31.03.2021 | 53,48 | 53,48 | 52,17 | 52,17 | -1,10% | 134,00 |
| 30.03.2021 | 51,40 | 52,75 | 51,40 | 52,75 | 2,33% | 20,00 |
| 29.03.2021 | 51,55 | 51,55 | 51,55 | 51,55 | 0,10% | - |
| 26.03.2021 | 51,00 | 51,78 | 51,00 | 51,50 | 1,98% | 430,00 |
| 25.03.2021 | 50,50 | 50,50 | 50,50 | 50,50 | 1,25% | - |
| 24.03.2021 | 49,05 | 49,88 | 49,05 | 49,88 | 1,63% | 60,00 |
| 23.03.2021 | 49,40 | 49,81 | 49,08 | 49,08 | -1,80% | 1.184,00 |
| 22.03.2021 | 51,13 | 51,13 | 49,98 | 49,98 | -2,68% | 56,00 |
| 19.03.2021 | 51,35 | 51,35 | 51,35 | 51,35 | -1,53% | - |
| 18.03.2021 | 52,48 | 52,48 | 51,69 | 52,15 | 1,56% | 51,00 |
| 17.03.2021 | 50,13 | 51,35 | 50,13 | 51,35 | 0,29% | 32,00 |
| 16.03.2021 | 51,61 | 51,61 | 51,20 | 51,20 | -0,49% | 50,00 |
| 15.03.2021 | 52,00 | 52,30 | 51,30 | 51,45 | 0,88% | 423,00 |
| 12.03.2021 | 49,15 | 51,00 | 48,80 | 51,00 | 3,61% | 371,00 |
| 11.03.2021 | 49,45 | 49,45 | 49,23 | 49,23 | -0,40% | 100,00 |
| 10.03.2021 | 49,31 | 49,43 | 48,71 | 49,43 | -1,19% | 300,00 |
| 09.03.2021 | 51,27 | 51,40 | 50,02 | 50,02 | 4,54% | 360,00 |
| 08.03.2021 | 47,70 | 47,90 | 47,70 | 47,85 | 7,71% | 382,00 |
| 05.03.2021 | 46,66 | 46,66 | 44,43 | 44,43 | -5,33% | 496,00 |
| 04.03.2021 | 46,93 | 46,93 | 46,93 | 46,93 | -2,09% | - |
| 03.03.2021 | 48,17 | 48,50 | 47,93 | 47,93 | 0,74% | 412,00 |
| 02.03.2021 | 48,15 | 48,15 | 47,58 | 47,58 | -2,16% | 162,00 |
| 01.03.2021 | 47,71 | 49,85 | 47,71 | 48,63 | 1,04% | 327,00 |
| 26.02.2021 | 46,80 | 48,13 | 46,80 | 48,13 | 0,54% | 629,00 |
| 25.02.2021 | 48,87 | 49,20 | 47,61 | 47,87 | -1,94% | 1.686,00 |
| 24.02.2021 | 46,75 | 48,96 | 46,75 | 48,81 | 5,21% | 239,00 |
| 23.02.2021 | 45,93 | 46,40 | 44,85 | 46,40 | 5,49% | 1.090,00 |
| 22.02.2021 | 43,80 | 43,98 | 43,62 | 43,98 | -0,24% | 1.293,00 |
| 19.02.2021 | 42,93 | 44,09 | 42,93 | 44,09 | 4,15% | 180,00 |
| 18.02.2021 | 43,50 | 43,50 | 42,33 | 42,33 | -1,74% | 24,00 |
| 17.02.2021 | 42,62 | 43,08 | 42,62 | 43,08 | 1,88% | 130,00 |
| 16.02.2021 | 42,49 | 42,90 | 42,29 | 42,29 | -0,95% | 550,00 |
| 15.02.2021 | 42,35 | 43,38 | 42,35 | 42,69 | 0,54% | 135,00 |
| 12.02.2021 | 42,46 | 42,46 | 42,46 | 42,46 | 1,08% | - |
| 11.02.2021 | 42,01 | 42,01 | 42,01 | 42,01 | -1,88% | - |
| 10.02.2021 | 42,81 | 42,81 | 42,81 | 42,81 | -0,90% | - |
| 09.02.2021 | 44,03 | 44,03 | 43,20 | 43,20 | 0,00% | 365,00 |
| 08.02.2021 | 42,06 | 43,20 | 41,82 | 43,20 | 3,78% | 576,00 |
| 05.02.2021 | 40,51 | 41,63 | 40,51 | 41,63 | 7,56% | 1.144,00 |
| 04.02.2021 | 38,70 | 38,70 | 38,70 | 38,70 | 0,94% | 50,00 |
| 03.02.2021 | 38,34 | 38,34 | 38,34 | 38,34 | 0,75% | - |
| 02.02.2021 | 38,04 | 38,06 | 38,04 | 38,06 | 2,56% | 26,00 |
| 01.02.2021 | 36,59 | 37,11 | 36,59 | 37,11 | 1,42% | 1.061,00 |
| 29.01.2021 | 36,59 | 36,59 | 36,59 | 36,59 | -1,13% | 38,00 |
| 28.01.2021 | 35,79 | 38,61 | 35,70 | 37,01 | -1,36% | 472,00 |
| 27.01.2021 | 37,52 | 37,52 | 37,52 | 37,52 | -0,71% | - |
| 26.01.2021 | 37,59 | 37,79 | 36,99 | 37,79 | -2,21% | 270,00 |
| 25.01.2021 | 38,80 | 39,32 | 38,64 | 38,64 | -0,50% | 865,00 |
| 22.01.2021 | 38,84 | 38,84 | 38,84 | 38,84 | -0,61% | - |
| 21.01.2021 | 39,60 | 39,60 | 39,06 | 39,08 | -1,06% | 862,00 |
| 20.01.2021 | 39,00 | 39,50 | 39,00 | 39,50 | 1,39% | 110,00 |
| 19.01.2021 | 38,85 | 38,96 | 38,85 | 38,96 | 0,50% | 100,00 |
| 18.01.2021 | 39,00 | 39,00 | 38,76 | 38,76 | -1,26% | 35,00 |
| 15.01.2021 | 39,93 | 39,93 | 39,21 | 39,26 | -2,50% | 675,00 |
| 14.01.2021 | 39,81 | 40,26 | 39,81 | 40,26 | 2,36% | 200,00 |
| 13.01.2021 | 39,51 | 39,51 | 39,33 | 39,33 | -0,72% | 75,00 |
| 12.01.2021 | 39,62 | 39,62 | 39,62 | 39,62 | 1,23% | - |
| 11.01.2021 | 39,00 | 39,21 | 38,13 | 39,14 | 1,68% | 1.127,00 |
| 08.01.2021 | 39,27 | 39,27 | 38,49 | 38,49 | -0,19% | 100,00 |
| 07.01.2021 | 38,73 | 38,73 | 38,57 | 38,57 | 1,22% | 2,00 |
| 06.01.2021 | 37,38 | 38,34 | 37,38 | 38,10 | 3,04% | 1.418,00 |
| 05.01.2021 | 36,98 | 36,98 | 36,98 | 36,98 | 0,52% | - |
| 04.01.2021 | 38,15 | 38,15 | 36,70 | 36,79 | -2,41% | 798,00 |
| 30.12.2020 | 37,70 | 37,70 | 37,70 | 37,70 | -0,44% | - |
| 29.12.2020 | 38,49 | 38,49 | 37,74 | 37,86 | -0,39% | 70,00 |
| 28.12.2020 | 38,31 | 38,55 | 37,72 | 38,01 | -0,59% | 802,00 |
| 23.12.2020 | 37,70 | 38,24 | 37,39 | 38,24 | 3,07% | 44,00 |
| 22.12.2020 | 37,32 | 37,32 | 37,10 | 37,10 | 0,20% | 207,00 |
| 21.12.2020 | 37,26 | 37,35 | 35,63 | 37,02 | -1,63% | 1.184,00 |
| 18.12.2020 | 37,95 | 38,01 | 37,64 | 37,64 | 0,80% | 500,00 |
| 17.12.2020 | 37,80 | 37,80 | 37,34 | 37,34 | -0,64% | 103,00 |
| 16.12.2020 | 37,92 | 37,92 | 37,58 | 37,58 | 0,40% | 300,00 |
| 15.12.2020 | 37,40 | 37,43 | 37,40 | 37,43 | -0,12% | 27,00 |
| 14.12.2020 | 38,43 | 38,52 | 37,47 | 37,47 | -0,60% | 612,00 |
| 11.12.2020 | 38,67 | 39,36 | 37,70 | 37,70 | -0,71% | 4.134,00 |
| 10.12.2020 | 38,30 | 38,30 | 37,85 | 37,97 | -0,63% | 127,00 |
| 09.12.2020 | 38,94 | 38,94 | 38,21 | 38,21 | -2,08% | 200,00 |
| 08.12.2020 | 39,02 | 39,02 | 39,02 | 39,02 | -1,48% | - |
| 07.12.2020 | 39,60 | 39,60 | 39,60 | 39,60 | 1,27% | - |
| 04.12.2020 | 39,03 | 39,27 | 39,03 | 39,11 | -3,16% | 310,00 |
| 03.12.2020 | 39,65 | 40,38 | 39,63 | 40,38 | 2,85% | 40,00 |
| 02.12.2020 | 39,42 | 39,42 | 38,91 | 39,26 | -0,78% | 103,00 |
| 01.12.2020 | 39,57 | 39,57 | 39,57 | 39,57 | 1,00% | - |
| 30.11.2020 | 40,19 | 40,19 | 39,18 | 39,18 | -2,28% | 360,00 |
| 27.11.2020 | 40,59 | 40,59 | 40,10 | 40,10 | -1,35% | 80,00 |
| 26.11.2020 | 40,65 | 40,65 | 40,65 | 40,65 | 1,03% | - |
| 25.11.2020 | 40,36 | 40,71 | 39,87 | 40,23 | -2,01% | 860,00 |
| 24.11.2020 | 39,70 | 41,09 | 39,70 | 41,06 | 6,46% | 725,00 |
| 23.11.2020 | 39,20 | 39,37 | 38,55 | 38,57 | 0,90% | 559,00 |
| 20.11.2020 | 38,80 | 39,09 | 38,22 | 38,22 | -0,97% | 425,00 |