18,950€
0,48%
Echtzeit-Aktienkurs Capital Southwest
Bid:
Ask:
Aktienkurse zur Capital Southwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,84 | 19,11 | 18,84 | 18,92 | -0,16% | 14,00 |
| 01.04.2026 | 19,16 | 19,29 | 18,77 | 18,95 | -1,02% | - |
| 31.03.2026 | 18,90 | 19,17 | 18,76 | 19,15 | 2,13% | - |
| 30.03.2026 | 18,68 | 19,12 | 18,68 | 18,75 | 0,62% | 11.750,00 |
| 27.03.2026 | 19,21 | 19,21 | 18,55 | 18,63 | -2,13% | - |
| 26.03.2026 | 19,07 | 19,27 | 18,90 | 19,04 | -0,24% | - |
| 25.03.2026 | 18,91 | 19,27 | 18,87 | 19,08 | 0,93% | - |
| 24.03.2026 | 18,93 | 19,10 | 18,74 | 18,91 | -0,32% | - |
| 23.03.2026 | 18,56 | 19,13 | 18,51 | 18,97 | 1,20% | 2.230,00 |
| 20.03.2026 | 19,00 | 19,18 | 18,67 | 18,74 | -1,00% | 250,00 |
| 19.03.2026 | 19,12 | 19,13 | 18,86 | 18,93 | -0,66% | - |
| 18.03.2026 | 19,12 | 19,21 | 18,92 | 19,06 | 0,29% | - |
| 17.03.2026 | 18,59 | 19,14 | 18,57 | 19,00 | 1,79% | 8.748,00 |
| 16.03.2026 | 19,00 | 19,16 | 18,46 | 18,67 | -0,53% | 23.700,00 |
| 13.03.2026 | 18,76 | 19,02 | 18,72 | 18,77 | -0,98% | 2.540,00 |
| 12.03.2026 | 19,20 | 19,45 | 18,78 | 18,95 | -0,47% | 4.600,00 |
| 11.03.2026 | 18,98 | 19,16 | 18,82 | 19,04 | 0,45% | - |
| 10.03.2026 | 19,00 | 19,12 | 18,82 | 18,96 | 0,18% | 23.754,00 |
| 09.03.2026 | 19,21 | 19,21 | 18,65 | 18,92 | -1,07% | 2.600,00 |
| 06.03.2026 | 19,38 | 19,59 | 19,07 | 19,13 | -1,24% | - |
| 05.03.2026 | 19,51 | 19,78 | 19,29 | 19,37 | -0,74% | - |
| 04.03.2026 | 19,36 | 19,66 | 19,27 | 19,51 | 0,72% | 3.620,00 |
| 03.03.2026 | 19,23 | 19,45 | 19,07 | 19,37 | 0,55% | - |
| 02.03.2026 | 18,53 | 19,36 | 18,37 | 19,27 | 3,99% | - |
| 27.02.2026 | 19,21 | 19,58 | 18,48 | 18,53 | -3,77% | 2.500,00 |
| 26.02.2026 | 19,33 | 19,73 | 18,98 | 19,25 | -0,98% | 4.250,00 |
| 25.02.2026 | 19,15 | 19,46 | 19,07 | 19,44 | 1,59% | - |
| 24.02.2026 | 19,08 | 19,32 | 18,98 | 19,14 | 0,68% | - |
| 23.02.2026 | 19,22 | 19,36 | 18,94 | 19,01 | -1,58% | 12.000,00 |
| 20.02.2026 | 19,49 | 19,61 | 19,16 | 19,31 | -0,69% | - |
| 19.02.2026 | 19,62 | 19,75 | 19,20 | 19,45 | -0,49% | 2.600,00 |
| 18.02.2026 | 19,41 | 19,60 | 19,37 | 19,54 | 0,75% | 6.000,00 |
| 17.02.2026 | 19,65 | 19,65 | 19,29 | 19,40 | -0,92% | 12.474,00 |
| 16.02.2026 | 19,39 | 19,87 | 19,37 | 19,58 | 1,82% | 55.000,00 |
| 13.02.2026 | 19,33 | 19,56 | 19,08 | 19,23 | -0,80% | 4.400,00 |
| 12.02.2026 | 19,65 | 19,84 | 19,33 | 19,38 | -0,72% | - |
| 11.02.2026 | 19,66 | 19,82 | 19,46 | 19,52 | -0,71% | 31.570,00 |
| 10.02.2026 | 19,58 | 19,78 | 19,45 | 19,66 | 0,69% | 32.196,00 |
| 09.02.2026 | 19,73 | 19,88 | 19,34 | 19,53 | -0,23% | - |
| 06.02.2026 | 19,49 | 19,70 | 19,39 | 19,57 | 0,51% | 705,00 |
| 05.02.2026 | 19,72 | 19,78 | 19,17 | 19,47 | -0,94% | 8.600,00 |
| 04.02.2026 | 19,71 | 20,11 | 19,51 | 19,66 | 0,03% | 18.500,00 |
| 03.02.2026 | 19,95 | 20,13 | 19,35 | 19,65 | -0,05% | - |
| 02.02.2026 | 19,66 | 19,89 | 19,34 | 19,66 | -0,63% | 12.124,00 |
| 30.01.2026 | 19,64 | 19,90 | 19,57 | 19,79 | 0,48% | 120,00 |