Southwest Airlines Co. LUV
NYSE · Vereinigte Staaten · Transport
$41,64-0,44 (-1,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41,64 | -1,05 % | $42,13 | $42,24 | $41,44 | 4,84M |
| 2026-09-29 | $42,08 | -0,47 % | $43,17 | $43,17 | $41,47 | 4,11M |
| 2026-09-28 | $42,28 | -0,94 % | $41,54 | $42,96 | $41,30 | 5,97M |
| 2026-09-25 | $42,68 | +2,72 % | $42,19 | $42,77 | $41,19 | 6,98M |
| 2026-09-24 | $41,55 | +1,24 % | $40,74 | $41,86 | $40,45 | 6,02M |
| 2026-09-23 | $41,04 | -2,47 % | $41,55 | $41,79 | $40,99 | 5,66M |
| 2026-09-22 | $42,08 | +0,74 % | $42,75 | $43,20 | $41,63 | 7,72M |
| 2026-09-21 | $41,77 | +1,93 % | $41,68 | $41,78 | $40,93 | 6,33M |
| 2026-09-18 | $40,98 | +1,59 % | $40,51 | $41,34 | $40,49 | 14,08M |
| 2026-09-17 | $40,34 | +3,04 % | $40,00 | $41,03 | $39,87 | 7,97M |
| 2026-09-16 | $39,15 | -0,33 % | $39,95 | $40,00 | $38,16 | 7,67M |
| 2026-09-15 | $39,28 | -0,61 % | $39,74 | $39,76 | $38,65 | 5,20M |
| 2026-09-14 | $39,52 | +0,71 % | $38,43 | $39,88 | $38,35 | 6,70M |
| 2026-09-11 | $39,24 | +1,42 % | $39,67 | $39,67 | $39,01 | 5,38M |
| 2026-09-10 | $38,69 | +0,03 % | $38,25 | $39,03 | $38,10 | 4,61M |
| 2026-09-09 | $38,68 | +0,03 % | $37,89 | $38,82 | $37,75 | 4,38M |
| 2026-09-08 | $38,67 | -2,40 % | $39,11 | $39,32 | $38,67 | 3,63M |
| 2026-09-04 | $39,62 | +2,30 % | $38,75 | $39,76 | $38,70 | 5,47M |
| 2026-09-03 | $38,73 | +0,31 % | $38,58 | $39,05 | $38,16 | 4,75M |
| 2026-09-02 | $38,61 | +2,47 % | $38,62 | $39,05 | $38,20 | 4,61M |
| 2026-09-01 | $37,68 | -2,21 % | $38,10 | $38,47 | $37,58 | 4,34M |
| 2026-08-31 | $38,53 | -2,80 % | $39,14 | $39,36 | $38,45 | 4,54M |
| 2026-08-28 | $39,64 | -0,30 % | $40,56 | $40,56 | $39,63 | 3,13M |
| 2026-08-27 | $39,76 | -2,24 % | $40,52 | $40,77 | $39,69 | 3,75M |
| 2026-08-26 | $40,67 | -0,37 % | $41,75 | $41,81 | $40,66 | 4,14M |
| 2026-08-25 | $40,82 | +0,27 % | $41,65 | $41,84 | $40,42 | 5,81M |
| 2026-08-24 | $40,71 | +0,82 % | $40,91 | $41,13 | $40,24 | 5,81M |
| 2026-08-21 | $40,38 | +1,23 % | $40,60 | $40,60 | $39,99 | 3,97M |
| 2026-08-20 | $39,89 | -3,69 % | $40,86 | $41,00 | $39,84 | 4,74M |
| 2026-08-19 | $41,42 | -2,52 % | $42,60 | $42,74 | $41,39 | 3,63M |
| 2026-08-18 | $42,49 | -1,98 % | $43,01 | $43,36 | $42,42 | 5,03M |
| 2026-08-17 | $43,35 | -2,06 % | $44,09 | $44,09 | $43,25 | 3,74M |
| 2026-08-14 | $44,26 | -1,36 % | $44,75 | $45,14 | $44,10 | 3,04M |
| 2026-08-13 | $44,87 | -0,24 % | $45,84 | $45,90 | $44,85 | 3,41M |
| 2026-08-12 | $44,98 | -1,19 % | $45,85 | $45,96 | $44,57 | 3,00M |
| 2026-08-11 | $45,52 | +1,38 % | $45,20 | $45,89 | $44,97 | 3,37M |
| 2026-08-10 | $44,90 | -4,57 % | $46,29 | $46,45 | $44,78 | 5,58M |
| 2026-08-07 | $47,05 | +0,23 % | $46,92 | $47,27 | $46,25 | 3,76M |
| 2026-08-06 | $46,94 | -3,79 % | $48,42 | $48,43 | $46,89 | 4,45M |
| 2026-08-05 | $48,79 | +0,18 % | $48,77 | $49,73 | $48,62 | 5,59M |
| 2026-08-04 | $48,70 | +3,46 % | $47,90 | $49,12 | $47,29 | 5,89M |
| 2026-08-03 | $47,07 | +4,67 % | $46,60 | $47,34 | $45,73 | 7,85M |
| 2026-07-31 | $44,97 | -1,38 % | $45,35 | $45,75 | $44,80 | 4,17M |
| 2026-07-30 | $45,60 | +2,75 % | $45,00 | $45,67 | $44,19 | 4,67M |
| 2026-07-29 | $44,38 | -4,17 % | $45,00 | $45,60 | $44,33 | 4,21M |
| 2026-07-28 | $46,31 | +2,05 % | $45,65 | $46,75 | $44,55 | 5,29M |
| 2026-07-27 | $45,38 | +0,67 % | $46,03 | $46,96 | $44,83 | 7,47M |
| 2026-07-24 | $45,08 | +0,83 % | $44,70 | $46,50 | $44,48 | 6,37M |
| 2026-07-23 | $44,71 | -6,19 % | $45,50 | $46,68 | $44,43 | 11,77M |
| 2026-07-22 | $47,66 | -2,12 % | $47,63 | $48,45 | $47,22 | 6,07M |
| 2026-07-21 | $48,69 | +0,72 % | $48,97 | $49,00 | $47,88 | 5,00M |
| 2026-07-20 | $48,34 | +0,54 % | $48,50 | $48,94 | $47,93 | 4,98M |
| 2026-07-17 | $48,08 | -2,73 % | $48,75 | $48,96 | $47,56 | 3,88M |
| 2026-07-16 | $49,43 | +0,37 % | $49,02 | $50,13 | $48,81 | 5,74M |
| 2026-07-15 | $49,25 | +3,55 % | $47,77 | $49,48 | $47,77 | 5,61M |
| 2026-07-14 | $47,56 | -0,75 % | $48,23 | $48,24 | $47,17 | 5,18M |
| 2026-07-13 | $47,92 | -1,05 % | $48,25 | $48,96 | $47,59 | 4,85M |
| 2026-07-10 | $48,43 | -1,61 % | $48,81 | $49,16 | $48,00 | 4,91M |
| 2026-07-09 | $49,22 | +1,15 % | $49,50 | $49,97 | $48,71 | 3,77M |
| 2026-07-08 | $48,66 | -1,56 % | $48,36 | $49,47 | $47,67 | 5,68M |
| 2026-07-07 | $49,43 | -2,72 % | $50,77 | $51,20 | $49,08 | 5,28M |
| 2026-07-06 | $50,81 | +1,11 % | $51,00 | $51,52 | $50,20 | 6,54M |
| 2026-07-02 | $50,25 | -0,44 % | $51,48 | $51,69 | $49,61 | 4,56M |
| 2026-07-01 | $50,47 | -1,85 % | $52,05 | $52,23 | $50,46 | 5,01M |
| 2026-06-30 | $51,42 | -0,35 % | $50,99 | $51,89 | $50,67 | 5,01M |
| 2026-06-29 | $51,60 | -0,60 % | $51,42 | $52,10 | $50,98 | 6,40M |
| 2026-06-26 | $51,91 | -0,35 % | $52,00 | $53,13 | $51,13 | 10,91M |
| 2026-06-25 | $52,09 | +2,26 % | $51,55 | $53,09 | $51,39 | 7,78M |
| 2026-06-24 | $50,94 | +3,10 % | $50,25 | $51,34 | $50,25 | 11,22M |
| 2026-06-23 | $49,41 | +1,73 % | $47,89 | $50,20 | $47,78 | 6,11M |
| 2026-06-22 | $48,57 | +1,25 % | $47,50 | $49,61 | $47,23 | 6,36M |
| 2026-06-18 | $47,97 | +2,81 % | $47,93 | $48,67 | $47,71 | 11,29M |
| 2026-06-17 | $46,66 | -1,62 % | $47,42 | $48,51 | $46,64 | 6,48M |
| 2026-06-16 | $47,43 | +2,93 % | $47,00 | $48,48 | $46,65 | 11,45M |
| 2026-06-15 | $46,08 | +1,34 % | $47,06 | $47,69 | $45,79 | 6,77M |
| 2026-06-12 | $45,47 | +2,66 % | $44,99 | $45,70 | $44,00 | 6,52M |
| 2026-06-11 | $44,29 | +6,98 % | $40,83 | $44,41 | $40,83 | 6,35M |
| 2026-06-10 | $41,40 | -4,10 % | $43,04 | $43,04 | $40,98 | 5,44M |
| 2026-06-09 | $43,17 | +5,24 % | $41,94 | $43,23 | $41,02 | 6,42M |
| 2026-06-08 | $41,02 | -1,25 % | $41,54 | $41,78 | $40,90 | 5,05M |
| 2026-06-05 | $41,54 | +0,56 % | $41,30 | $41,86 | $41,00 | 4,89M |
| 2026-06-04 | $41,31 | +1,08 % | $41,63 | $42,30 | $41,05 | 4,56M |
| 2026-06-03 | $40,87 | -3,47 % | $41,54 | $42,16 | $40,82 | 5,82M |
| 2026-06-02 | $42,34 | -0,98 % | $42,60 | $42,96 | $41,98 | 4,32M |
| 2026-06-01 | $42,76 | -0,44 % | $42,37 | $42,88 | $41,50 | 5,61M |
| 2026-05-29 | $42,95 | -0,83 % | $43,28 | $44,12 | $42,94 | 5,81M |
| 2026-05-28 | $43,31 | -0,85 % | $43,02 | $43,94 | $42,40 | 8,30M |
| 2026-05-27 | $43,68 | +3,31 % | $43,46 | $44,44 | $43,02 | 8,11M |
| 2026-05-26 | $42,28 | +3,48 % | $42,24 | $42,91 | $41,72 | 7,12M |
| 2026-05-22 | $40,86 | +0,20 % | $40,93 | $41,34 | $40,24 | 7,03M |