27,530€
0,82%
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 | 27,81 | 26,89 | 27,58 | 1,03% | - |
| 18.04.2024 | 27,00 | 27,79 | 26,66 | 27,30 | 1,23% | - |
| 17.04.2024 | 26,66 | 27,26 | 26,43 | 26,97 | 2,12% | - |
| 16.04.2024 | 26,09 | 26,48 | 25,83 | 26,41 | 0,80% | - |
| 15.04.2024 | 25,93 | 26,52 | 25,89 | 26,20 | 1,20% | - |
| 12.04.2024 | 26,60 | 26,75 | 25,77 | 25,89 | -2,63% | - |
| 11.04.2024 | 25,98 | 26,68 | 25,77 | 26,59 | 2,17% | - |
| 10.04.2024 | 26,63 | 27,28 | 25,87 | 26,02 | -2,75% | - |
| 09.04.2024 | 26,38 | 26,77 | 26,11 | 26,76 | 1,36% | - |
| 08.04.2024 | 26,04 | 26,57 | 25,77 | 26,40 | 0,98% | - |
| 05.04.2024 | 25,86 | 26,24 | 25,75 | 26,14 | 1,23% | - |
| 04.04.2024 | 25,92 | 26,49 | 25,74 | 25,82 | -0,21% | - |
| 03.04.2024 | 26,29 | 26,37 | 25,86 | 25,88 | -1,66% | - |
| 02.04.2024 | 27,14 | 27,16 | 26,03 | 26,32 | -2,82% | - |
| 28.03.2024 | 26,76 | 27,30 | 26,76 | 27,08 | 0,52% | - |
| 27.03.2024 | 26,30 | 27,06 | 26,27 | 26,94 | 2,66% | - |
| 26.03.2024 | 26,30 | 26,53 | 26,22 | 26,24 | -0,27% | - |
| 25.03.2024 | 26,28 | 26,51 | 26,07 | 26,31 | -0,08% | - |
| 22.03.2024 | 26,37 | 26,83 | 26,27 | 26,33 | -0,08% | - |
| 21.03.2024 | 26,43 | 26,64 | 25,97 | 26,35 | -0,11% | - |
| 20.03.2024 | 26,30 | 26,75 | 25,96 | 26,38 | 1,42% | - |
| 19.03.2024 | 25,78 | 26,17 | 25,64 | 26,01 | 0,90% | 1.230,00 |
| 18.03.2024 | 25,96 | 26,31 | 25,62 | 25,78 | -0,78% | - |
| 15.03.2024 | 25,79 | 26,17 | 25,69 | 25,98 | 0,57% | - |
| 14.03.2024 | 25,83 | 26,17 | 25,49 | 25,83 | 0,08% | - |
| 13.03.2024 | 26,53 | 26,65 | 25,71 | 25,81 | -2,35% | 100,00 |
| 12.03.2024 | 30,92 | 30,99 | 26,08 | 26,44 | -14,53% | - |
| 11.03.2024 | 31,29 | 31,52 | 30,66 | 30,93 | -1,28% | - |
| 08.03.2024 | 31,76 | 31,98 | 31,15 | 31,33 | -1,54% | - |
| 07.03.2024 | 31,66 | 31,92 | 31,54 | 31,82 | 0,33% | - |
| 06.03.2024 | 31,63 | 32,14 | 31,50 | 31,72 | 0,06% | - |
| 05.03.2024 | 31,14 | 31,76 | 30,95 | 31,70 | 0,83% | - |
| 04.03.2024 | 31,21 | 31,71 | 30,78 | 31,44 | 0,34% | 1.500,00 |
| 01.03.2024 | 31,82 | 31,92 | 31,13 | 31,33 | -1,11% | - |
| 29.02.2024 | 31,78 | 32,15 | 31,52 | 31,68 | -0,39% | - |
| 28.02.2024 | 31,86 | 31,90 | 31,44 | 31,81 | -0,07% | - |
| 27.02.2024 | 31,30 | 31,91 | 31,30 | 31,83 | 1,09% | 200,00 |
| 26.02.2024 | 31,07 | 31,86 | 30,45 | 31,49 | 0,86% | - |
| 23.02.2024 | 31,64 | 31,77 | 31,11 | 31,22 | -1,32% | - |
| 22.02.2024 | 32,09 | 32,59 | 31,62 | 31,64 | -0,91% | - |
| 21.02.2024 | 31,30 | 31,95 | 31,11 | 31,93 | 1,95% | - |
| 20.02.2024 | 31,36 | 32,37 | 31,28 | 31,32 | -0,33% | - |
| 19.02.2024 | 31,44 | 31,48 | 31,40 | 31,42 | -0,22% | - |
| 16.02.2024 | 31,76 | 32,12 | 31,32 | 31,49 | -0,83% | - |
| 15.02.2024 | 31,46 | 32,20 | 31,41 | 31,76 | 0,95% | - |
| 14.02.2024 | 30,35 | 31,64 | 30,29 | 31,46 | 3,51% | - |
| 13.02.2024 | 30,21 | 30,54 | 29,50 | 30,39 | -0,16% | - |
| 12.02.2024 | 29,96 | 30,82 | 29,77 | 30,44 | 1,00% | - |
| 09.02.2024 | 29,79 | 30,27 | 29,49 | 30,14 | 0,48% | 40,00 |
| 08.02.2024 | 28,52 | 30,01 | 28,45 | 29,99 | 5,13% | - |
| 07.02.2024 | 28,77 | 29,16 | 28,44 | 28,53 | -1,11% | - |
| 06.02.2024 | 27,70 | 28,86 | 27,60 | 28,85 | 4,31% | - |
| 05.02.2024 | 28,06 | 28,14 | 27,52 | 27,66 | -1,72% | - |
| 02.02.2024 | 27,76 | 28,25 | 27,51 | 28,14 | 1,42% | - |
| 01.02.2024 | 27,70 | 27,97 | 27,17 | 27,75 | 0,31% | - |
| 31.01.2024 | 27,86 | 27,95 | 27,10 | 27,66 | -0,65% | - |
| 30.01.2024 | 27,85 | 28,13 | 27,50 | 27,84 | -0,15% | 75,00 |
| 29.01.2024 | 27,69 | 28,03 | 27,23 | 27,89 | 0,57% | - |
| 26.01.2024 | 27,81 | 28,65 | 27,34 | 27,73 | -1,09% | - |
| 25.01.2024 | 28,66 | 30,29 | 27,64 | 28,03 | -2,01% | 200,00 |
| 24.01.2024 | 28,69 | 28,83 | 28,32 | 28,61 | -0,22% | - |
| 23.01.2024 | 28,26 | 29,01 | 28,13 | 28,67 | 3,45% | - |
| 22.01.2024 | 27,52 | 27,99 | 27,42 | 27,71 | 0,73% | 60,00 |
| 19.01.2024 | 27,66 | 27,91 | 26,88 | 27,51 | -0,40% | 20,00 |
| 18.01.2024 | 25,65 | 27,67 | 25,65 | 27,62 | 6,94% | 80,00 |
| 17.01.2024 | 26,31 | 26,64 | 25,71 | 25,83 | -2,20% | - |
| 16.01.2024 | 25,70 | 26,50 | 25,38 | 26,41 | 2,76% | - |
| 15.01.2024 | 25,99 | 26,02 | 25,15 | 25,70 | -1,48% | - |
| 12.01.2024 | 27,04 | 27,14 | 25,75 | 26,09 | -4,11% | 458,00 |
| 11.01.2024 | 27,06 | 27,23 | 26,56 | 27,20 | 0,45% | - |
| 10.01.2024 | 26,80 | 27,30 | 26,63 | 27,08 | 0,91% | - |
| 09.01.2024 | 26,49 | 27,04 | 26,33 | 26,84 | 0,96% | - |
| 08.01.2024 | 26,49 | 26,89 | 25,75 | 26,58 | -0,21% | 200,00 |
| 05.01.2024 | 25,54 | 26,64 | 25,29 | 26,64 | 4,43% | - |
| 04.01.2024 | 25,02 | 25,61 | 24,84 | 25,51 | 2,01% | - |
| 03.01.2024 | 25,75 | 25,90 | 24,99 | 25,00 | -3,95% | - |
| 02.01.2024 | 26,17 | 26,52 | 25,76 | 26,03 | -2,05% | 95,00 |
| 29.12.2023 | 26,46 | 26,67 | 26,46 | 26,58 | 0,04% | - |
| 28.12.2023 | 26,27 | 26,58 | 26,14 | 26,57 | 0,99% | - |
| 27.12.2023 | 26,41 | 26,48 | 25,99 | 26,31 | -1,81% | - |
| 22.12.2023 | 26,76 | 27,08 | 26,66 | 26,79 | -0,43% | - |
| 21.12.2023 | 26,54 | 27,29 | 26,54 | 26,91 | 1,19% | - |
| 20.12.2023 | 26,74 | 27,16 | 26,51 | 26,59 | -1,10% | - |
| 19.12.2023 | 26,33 | 27,08 | 26,33 | 26,89 | 1,49% | - |
| 18.12.2023 | 26,67 | 26,79 | 25,98 | 26,49 | -0,53% | - |
| 15.12.2023 | 27,10 | 27,47 | 26,51 | 26,63 | -1,58% | - |
| 14.12.2023 | 26,84 | 27,51 | 26,76 | 27,06 | 1,02% | - |
| 13.12.2023 | 28,13 | 28,20 | 26,09 | 26,79 | -4,57% | - |
| 12.12.2023 | 27,20 | 28,26 | 27,09 | 28,07 | 3,00% | - |
| 11.12.2023 | 26,90 | 27,27 | 26,66 | 27,25 | 0,92% | - |
| 08.12.2023 | 27,09 | 27,27 | 26,68 | 27,00 | 0,01% | - |
| 07.12.2023 | 25,96 | 27,41 | 25,86 | 27,00 | 3,83% | 150,00 |
| 06.12.2023 | 25,24 | 26,37 | 25,19 | 26,00 | 3,47% | - |
| 05.12.2023 | 25,07 | 25,23 | 24,63 | 25,13 | -0,29% | 80,00 |
| 04.12.2023 | 24,53 | 25,21 | 24,39 | 25,20 | 8,10% | - |
| 01.12.2023 | 23,43 | 24,53 | 23,32 | 23,32 | -0,81% | - |
| 30.11.2023 | 23,16 | 23,54 | 22,93 | 23,51 | 1,80% | 300,00 |
| 29.11.2023 | 22,48 | 23,38 | 22,48 | 23,09 | 2,25% | 930,00 |
| 28.11.2023 | 22,26 | 22,62 | 22,06 | 22,58 | 1,27% | - |
| 27.11.2023 | 22,66 | 22,74 | 22,24 | 22,30 | -1,48% | 1.520,00 |