25,268€
2,13%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,42 | 25,66 | 24,98 | 25,16 | 1,69% | - |
| 25.04.2024 | 24,70 | 25,27 | 24,70 | 24,74 | -9,54% | 257,00 |
| 24.04.2024 | 27,53 | 27,53 | 27,35 | 27,35 | -2,27% | 180,00 |
| 23.04.2024 | 27,99 | 27,99 | 27,99 | 27,99 | 0,11% | 2,00 |
| 22.04.2024 | 27,48 | 28,13 | 27,48 | 27,96 | 0,83% | 846,00 |
| 19.04.2024 | 27,61 | 27,73 | 27,61 | 27,73 | 0,82% | 95,00 |
| 18.04.2024 | 26,87 | 27,64 | 26,86 | 27,50 | 2,55% | 1.075,00 |
| 17.04.2024 | 26,65 | 27,10 | 26,62 | 26,82 | 2,31% | 1.573,00 |
| 16.04.2024 | 25,98 | 26,21 | 25,98 | 26,21 | 0,25% | 62,00 |
| 15.04.2024 | 25,81 | 26,31 | 25,81 | 26,15 | 0,56% | 1.018,00 |
| 12.04.2024 | 26,81 | 26,81 | 26,00 | 26,00 | 0,35% | 315,00 |
| 11.04.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -0,35% | 81,00 |
| 10.04.2024 | 26,65 | 26,76 | 26,00 | 26,00 | -2,22% | 898,00 |
| 09.04.2024 | 26,22 | 26,59 | 26,16 | 26,59 | 0,66% | 315,00 |
| 08.04.2024 | 26,20 | 26,42 | 25,74 | 26,42 | 1,11% | 430,00 |
| 05.04.2024 | 25,73 | 26,13 | 25,73 | 26,13 | 1,69% | 27,00 |
| 04.04.2024 | 25,80 | 26,41 | 25,69 | 25,69 | -0,98% | 326,00 |
| 03.04.2024 | 26,45 | 26,45 | 25,85 | 25,95 | -1,18% | 1.340,00 |
| 02.04.2024 | 27,01 | 27,01 | 26,13 | 26,26 | -3,12% | 142,00 |
| 28.03.2024 | 26,80 | 27,20 | 26,80 | 27,10 | 1,06% | 1.379,00 |
| 27.03.2024 | 26,55 | 26,82 | 26,55 | 26,82 | 1,53% | 349,00 |
| 26.03.2024 | 26,41 | 26,41 | 26,41 | 26,41 | 1,07% | 12,00 |
| 25.03.2024 | 26,16 | 26,16 | 26,13 | 26,13 | -0,97% | 2,00 |
| 22.03.2024 | 26,35 | 26,50 | 26,35 | 26,39 | 0,80% | 332,00 |
| 21.03.2024 | 26,56 | 26,60 | 26,18 | 26,18 | -0,85% | 1.699,00 |
| 20.03.2024 | 26,50 | 27,00 | 26,05 | 26,40 | 1,87% | 1.340,00 |
| 19.03.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,19% | 100,00 |
| 18.03.2024 | 26,38 | 26,38 | 25,60 | 25,87 | -0,04% | 246,00 |
| 15.03.2024 | 26,10 | 26,10 | 25,73 | 25,88 | 1,03% | 248,00 |
| 14.03.2024 | 25,97 | 26,10 | 25,54 | 25,61 | -0,60% | 980,00 |
| 13.03.2024 | 26,40 | 26,69 | 25,77 | 25,77 | -1,49% | 2.713,00 |
| 12.03.2024 | 30,00 | 30,00 | 26,15 | 26,16 | -15,00% | 10.292,00 |
| 11.03.2024 | 31,04 | 31,04 | 30,73 | 30,77 | -1,46% | 21,00 |
| 08.03.2024 | 31,48 | 31,48 | 31,23 | 31,23 | -1,50% | 140,00 |
| 07.03.2024 | 31,46 | 31,91 | 31,39 | 31,70 | -0,94% | 2.158,00 |
| 06.03.2024 | 31,73 | 32,00 | 31,58 | 32,00 | 2,73% | 96,00 |
| 05.03.2024 | 30,89 | 31,15 | 30,89 | 31,15 | -0,48% | 324,00 |
| 04.03.2024 | 31,37 | 31,37 | 31,30 | 31,30 | -0,56% | 359,00 |
| 01.03.2024 | 31,82 | 31,87 | 31,46 | 31,48 | -1,05% | 246,00 |
| 29.02.2024 | 31,51 | 32,00 | 31,51 | 31,81 | 0,05% | 303,00 |
| 28.02.2024 | 31,92 | 31,92 | 31,80 | 31,80 | 0,55% | 36,00 |
| 27.02.2024 | 31,31 | 31,62 | 31,31 | 31,62 | -0,24% | 287,00 |
| 26.02.2024 | 30,92 | 31,70 | 30,70 | 31,70 | 0,54% | 1.142,00 |
| 23.02.2024 | 31,48 | 31,69 | 31,48 | 31,53 | -1,31% | 18,00 |
| 22.02.2024 | 32,46 | 32,46 | 31,94 | 31,95 | 0,76% | 825,00 |
| 21.02.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 0,81% | 70,00 |
| 20.02.2024 | 31,51 | 31,79 | 31,45 | 31,45 | 0,59% | 1.872,00 |
| 19.02.2024 | 31,28 | 31,61 | 31,27 | 31,27 | -1,99% | 122,00 |
| 16.02.2024 | 31,32 | 31,90 | 31,32 | 31,90 | 0,81% | 490,00 |
| 15.02.2024 | 31,48 | 31,95 | 31,42 | 31,65 | 0,46% | 2.813,00 |
| 14.02.2024 | 30,61 | 31,50 | 30,48 | 31,50 | 4,63% | 1.310,00 |
| 13.02.2024 | 30,06 | 30,38 | 29,30 | 30,11 | -1,94% | 5.219,00 |
| 12.02.2024 | 29,81 | 30,70 | 29,81 | 30,70 | 2,33% | 323,00 |
| 09.02.2024 | 29,79 | 30,13 | 29,79 | 30,00 | 2,39% | 1.996,00 |
| 08.02.2024 | 28,66 | 29,30 | 28,66 | 29,30 | 1,82% | 145,00 |
| 07.02.2024 | 28,85 | 29,00 | 28,78 | 28,78 | 2,80% | 13.026,00 |
| 06.02.2024 | 27,53 | 27,99 | 27,53 | 27,99 | 0,39% | 569,00 |
| 05.02.2024 | 27,93 | 27,99 | 27,88 | 27,88 | -0,02% | 318,00 |
| 02.02.2024 | 27,88 | 27,89 | 27,60 | 27,89 | 1,64% | 1.230,00 |
| 01.02.2024 | 27,88 | 27,88 | 27,44 | 27,44 | -0,40% | 281,00 |
| 31.01.2024 | 27,61 | 27,67 | 27,55 | 27,55 | -1,10% | 663,00 |
| 30.01.2024 | 27,68 | 27,85 | 27,68 | 27,85 | 0,18% | 100,00 |
| 29.01.2024 | 27,58 | 27,80 | 27,58 | 27,80 | 0,80% | 419,00 |
| 26.01.2024 | 27,67 | 27,98 | 27,58 | 27,58 | -1,02% | 1.203,00 |
| 25.01.2024 | 28,37 | 28,37 | 27,83 | 27,87 | -2,72% | 1.534,00 |
| 24.01.2024 | 28,35 | 28,65 | 28,35 | 28,65 | -0,31% | 508,00 |
| 23.01.2024 | 28,26 | 28,91 | 28,26 | 28,74 | 3,74% | 1.190,00 |
| 22.01.2024 | 27,97 | 27,97 | 27,70 | 27,70 | 0,38% | 1.065,00 |
| 19.01.2024 | 27,55 | 27,60 | 27,55 | 27,60 | 5,99% | 701,00 |
| 18.01.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -2,23% | 50,00 |
| 17.01.2024 | 26,43 | 26,63 | 26,43 | 26,63 | 1,27% | 280,00 |
| 16.01.2024 | 25,50 | 26,30 | 25,50 | 26,30 | 2,71% | 769,00 |
| 15.01.2024 | 26,12 | 26,12 | 25,00 | 25,60 | -1,50% | 5.597,00 |
| 12.01.2024 | 26,91 | 26,91 | 25,99 | 25,99 | -3,74% | 646,00 |
| 11.01.2024 | 27,18 | 27,18 | 26,97 | 27,00 | -0,79% | 1.210,00 |
| 10.01.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 1,27% | 20,00 |
| 09.01.2024 | 26,44 | 26,88 | 26,44 | 26,88 | 0,43% | 398,00 |
| 08.01.2024 | 26,36 | 26,77 | 25,90 | 26,76 | 0,39% | 4.825,00 |
| 05.01.2024 | 25,65 | 26,66 | 25,65 | 26,66 | 4,53% | 383,00 |
| 04.01.2024 | 24,87 | 25,50 | 24,87 | 25,50 | 1,07% | 1.064,00 |
| 03.01.2024 | 25,60 | 25,89 | 25,23 | 25,23 | -3,30% | 2.974,00 |
| 02.01.2024 | 26,30 | 26,34 | 26,02 | 26,09 | -1,99% | 200,00 |
| 29.12.2023 | 26,51 | 26,62 | 26,51 | 26,62 | 1,06% | 29,00 |
| 28.12.2023 | 26,41 | 26,41 | 26,34 | 26,34 | 0,73% | 28,00 |
| 27.12.2023 | 26,28 | 26,38 | 25,95 | 26,15 | -2,82% | 9.224,00 |
| 21.12.2023 | 26,55 | 27,12 | 26,55 | 26,91 | -0,33% | 784,00 |
| 20.12.2023 | 26,77 | 27,00 | 26,53 | 27,00 | 0,71% | 1.002,00 |
| 19.12.2023 | 26,75 | 26,81 | 26,75 | 26,81 | 1,53% | 59,00 |
| 18.12.2023 | 26,50 | 26,50 | 26,03 | 26,41 | -1,35% | 405,00 |
| 15.12.2023 | 27,36 | 27,36 | 26,77 | 26,77 | -2,39% | 84,00 |
| 14.12.2023 | 26,77 | 27,42 | 26,77 | 27,42 | 2,12% | 1.918,00 |
| 13.12.2023 | 28,27 | 28,27 | 26,21 | 26,85 | -4,58% | 1.552,00 |
| 12.12.2023 | 27,33 | 28,21 | 27,33 | 28,14 | 4,22% | 865,00 |
| 11.12.2023 | 26,77 | 27,03 | 26,74 | 27,00 | 0,78% | 483,00 |
| 08.12.2023 | 26,95 | 27,15 | 26,79 | 26,79 | -0,78% | 1.656,00 |
| 07.12.2023 | 26,03 | 27,32 | 26,02 | 27,00 | 3,99% | 180,00 |
| 06.12.2023 | 25,21 | 26,36 | 25,21 | 25,97 | 3,69% | 942,00 |
| 05.12.2023 | 24,88 | 25,17 | 24,88 | 25,04 | -0,12% | 1.399,00 |
| 04.12.2023 | 24,60 | 25,10 | 24,41 | 25,07 | 3,06% | 15.780,00 |
| 01.12.2023 | 23,58 | 24,38 | 23,43 | 24,33 | 4,76% | 552,00 |