20,085€
0,78%
Echtzeit-Aktienkurs Capital Southwest
Bid:
Ask:
Aktienkurse zur Capital Southwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,16 | 20,21 | 19,93 | 19,93 | -0,65% | - |
| 19.10.2026 | 20,49 | 20,68 | 20,01 | 20,06 | -2,38% | 64.400,00 |
| 16.10.2026 | 21,20 | 21,28 | 20,51 | 20,55 | -2,00% | 7.130,00 |
| 15.10.2026 | 20,81 | 21,13 | 20,75 | 20,97 | -0,19% | - |
| 14.10.2026 | 21,01 | 21,30 | 20,90 | 21,01 | 0,24% | - |
| 13.10.2026 | 21,17 | 21,37 | 20,89 | 20,96 | -0,71% | 6.344,00 |
| 12.10.2026 | 21,15 | 21,28 | 21,02 | 21,11 | 0,38% | 224,00 |
| 09.10.2026 | 21,13 | 21,26 | 20,99 | 21,03 | -0,85% | - |
| 08.10.2026 | 20,92 | 21,21 | 20,90 | 21,21 | 1,24% | - |
| 07.10.2026 | 21,06 | 21,30 | 20,79 | 20,95 | -0,38% | 78.466,00 |
| 06.10.2026 | 21,03 | 21,11 | 20,95 | 21,03 | 0,00% | - |
| 05.10.2026 | 21,02 | 21,33 | 20,98 | 21,03 | 0,67% | 2.050,00 |
| 02.10.2026 | 20,78 | 20,97 | 20,71 | 20,89 | 0,77% | - |
| 01.10.2026 | 20,52 | 20,74 | 20,20 | 20,73 | 1,72% | 425,00 |
| 30.09.2026 | 20,66 | 20,72 | 20,37 | 20,38 | -0,92% | 6.380,00 |
| 29.09.2026 | 20,24 | 20,61 | 20,22 | 20,57 | 1,68% | 25.000,00 |
| 28.09.2026 | 20,40 | 20,43 | 20,04 | 20,23 | -0,30% | 17.260,00 |
| 25.09.2026 | 20,27 | 20,36 | 20,05 | 20,29 | 0,20% | - |
| 24.09.2026 | 20,35 | 20,43 | 20,15 | 20,25 | -0,39% | 23.400,00 |
| 23.09.2026 | 20,48 | 20,65 | 20,19 | 20,33 | -0,54% | 11.500,00 |
| 22.09.2026 | 20,53 | 20,65 | 20,36 | 20,44 | -0,05% | - |
| 21.09.2026 | 20,59 | 20,62 | 20,35 | 20,45 | 0,39% | 2.400,00 |
| 18.09.2026 | 21,04 | 21,04 | 20,35 | 20,37 | -2,68% | 918,00 |
| 17.09.2026 | 20,71 | 21,15 | 20,27 | 20,93 | 1,80% | 340,00 |
| 16.09.2026 | 20,70 | 20,74 | 20,45 | 20,56 | -0,29% | - |
| 15.09.2026 | 20,63 | 21,01 | 20,56 | 20,62 | -1,39% | - |
| 14.09.2026 | 20,90 | 21,06 | 20,79 | 20,91 | 0,29% | - |
| 11.09.2026 | 20,71 | 21,02 | 20,70 | 20,85 | 0,48% | 1.150,00 |
| 10.09.2026 | 20,87 | 20,95 | 20,61 | 20,75 | -0,10% | - |
| 09.09.2026 | 21,17 | 21,17 | 20,57 | 20,77 | -0,86% | 4.590,00 |
| 08.09.2026 | 21,23 | 21,33 | 20,95 | 20,95 | -1,41% | 198,00 |
| 07.09.2026 | 21,27 | 21,27 | 21,20 | 21,25 | 0,38% | - |
| 04.09.2026 | 21,30 | 21,37 | 21,07 | 21,17 | 0,28% | 5.000,00 |
| 03.09.2026 | 21,45 | 21,52 | 20,80 | 21,11 | -1,12% | 6.500,00 |
| 02.09.2026 | 21,59 | 22,05 | 21,33 | 21,35 | -0,79% | 5.590,00 |
| 01.09.2026 | 22,00 | 22,10 | 21,51 | 21,52 | -2,23% | 4.160,00 |
| 31.08.2026 | 21,81 | 22,18 | 21,79 | 22,01 | 0,14% | 4.020,00 |
| 28.08.2026 | 22,02 | 22,19 | 21,85 | 21,98 | 0,78% | 37.927,00 |
| 27.08.2026 | 21,68 | 21,87 | 21,63 | 21,81 | 0,65% | 5.940,00 |
| 26.08.2026 | 21,60 | 21,83 | 21,57 | 21,67 | 0,37% | 1.250,00 |
| 25.08.2026 | 21,67 | 21,79 | 21,47 | 21,59 | -0,37% | - |
| 24.08.2026 | 21,41 | 21,69 | 21,35 | 21,67 | 1,45% | 3.820,00 |
| 21.08.2026 | 21,28 | 21,39 | 21,15 | 21,36 | 1,09% | 4.646,00 |
| 20.08.2026 | 21,22 | 21,74 | 20,99 | 21,13 | 0,48% | 14.181,00 |
| 19.08.2026 | 21,40 | 21,43 | 20,96 | 21,03 | -1,04% | 1.150,00 |
| 18.08.2026 | 21,28 | 21,41 | 21,18 | 21,25 | -0,09% | - |
| 17.08.2026 | 21,67 | 21,77 | 21,23 | 21,27 | -1,12% | 4.080,00 |
| 14.08.2026 | 21,71 | 21,80 | 21,51 | 21,51 | -1,83% | 3.450,00 |
| 13.08.2026 | 21,80 | 21,99 | 21,75 | 21,91 | 0,60% | 3.520,00 |
| 12.08.2026 | 21,65 | 22,12 | 21,59 | 21,78 | 0,74% | 24.726,00 |
| 11.08.2026 | 21,77 | 21,96 | 21,62 | 21,62 | -0,73% | 1.680,00 |
| 10.08.2026 | 21,83 | 21,93 | 21,49 | 21,78 | 0,18% | 7.540,00 |
| 07.08.2026 | 21,52 | 21,81 | 21,33 | 21,74 | 1,16% | 30.000,00 |
| 06.08.2026 | 21,54 | 21,71 | 21,21 | 21,49 | 1,66% | 3.310,00 |
| 05.08.2026 | 21,44 | 21,50 | 21,01 | 21,14 | -1,26% | 100,00 |
| 04.08.2026 | 20,84 | 21,57 | 20,59 | 21,41 | 2,93% | - |
| 03.08.2026 | 20,69 | 20,94 | 20,47 | 20,80 | 1,66% | 4.332,00 |
| 31.07.2026 | 20,60 | 20,80 | 20,32 | 20,46 | 0,00% | 30.433,00 |
| 30.07.2026 | 20,70 | 20,78 | 20,28 | 20,46 | -0,87% | - |
| 29.07.2026 | 21,03 | 21,22 | 20,60 | 20,64 | -1,15% | 6.954,00 |
| 28.07.2026 | 20,85 | 20,95 | 20,70 | 20,88 | 0,82% | 1.600,00 |
| 27.07.2026 | 20,72 | 20,85 | 20,60 | 20,71 | 0,34% | 5.500,00 |
| 24.07.2026 | 20,67 | 20,81 | 20,35 | 20,64 | 0,15% | - |
| 23.07.2026 | 20,74 | 20,98 | 20,50 | 20,61 | -0,72% | - |
| 22.07.2026 | 21,13 | 21,29 | 20,75 | 20,76 | -1,52% | 5.500,00 |
| 21.07.2026 | 20,88 | 21,21 | 20,86 | 21,08 | 0,86% | 5.400,00 |
| 20.07.2026 | 21,13 | 21,29 | 20,79 | 20,90 | -1,55% | 28.800,00 |
| 17.07.2026 | 21,05 | 21,36 | 21,05 | 21,23 | 0,33% | 1.800,00 |
| 16.07.2026 | 21,02 | 21,18 | 20,78 | 21,16 | 1,29% | 675,00 |
| 15.07.2026 | 20,75 | 21,05 | 20,74 | 20,89 | -0,05% | 3.300,00 |
| 14.07.2026 | 20,81 | 20,99 | 20,75 | 20,90 | 0,53% | - |
| 13.07.2026 | 20,82 | 21,02 | 20,69 | 20,79 | -0,43% | - |
| 10.07.2026 | 20,76 | 20,96 | 20,70 | 20,88 | 0,97% | - |
| 09.07.2026 | 20,63 | 20,71 | 20,56 | 20,68 | 0,88% | - |
| 08.07.2026 | 20,66 | 20,78 | 20,40 | 20,50 | -0,49% | 3.884,00 |
| 07.07.2026 | 20,80 | 21,06 | 20,57 | 20,60 | -0,87% | 5.445,00 |
| 06.07.2026 | 20,82 | 21,05 | 20,68 | 20,78 | -0,81% | 760,00 |
| 03.07.2026 | 20,77 | 21,12 | 20,71 | 20,95 | 0,96% | 15.642,00 |
| 02.07.2026 | 21,05 | 21,25 | 20,75 | 20,75 | -1,71% | 36.000,00 |
| 01.07.2026 | 20,78 | 21,20 | 20,76 | 21,11 | 1,44% | 28.770,00 |
| 30.06.2026 | 20,56 | 20,87 | 20,49 | 20,81 | 1,07% | 11.354,00 |
| 29.06.2026 | 20,41 | 20,62 | 20,28 | 20,59 | 1,28% | - |
| 26.06.2026 | 20,48 | 20,52 | 20,15 | 20,33 | -0,68% | 2.036,00 |
| 25.06.2026 | 20,19 | 20,49 | 20,17 | 20,47 | 1,29% | 48.450,00 |
| 24.06.2026 | 20,49 | 20,78 | 20,19 | 20,21 | -1,17% | 4.500,00 |
| 23.06.2026 | 20,25 | 20,57 | 20,18 | 20,45 | 0,69% | - |
| 22.06.2026 | 20,15 | 20,47 | 20,05 | 20,31 | 0,94% | - |
| 19.06.2026 | 20,11 | 20,21 | 20,07 | 20,12 | 0,50% | 2.016,00 |
| 18.06.2026 | 19,95 | 20,11 | 19,90 | 20,02 | 0,65% | 9.030,00 |
| 17.06.2026 | 20,05 | 20,14 | 19,83 | 19,89 | -0,60% | - |
| 16.06.2026 | 20,03 | 20,19 | 19,91 | 20,01 | 0,28% | 2.860,00 |
| 15.06.2026 | 20,25 | 20,35 | 19,96 | 19,96 | -1,94% | 348,00 |
| 12.06.2026 | 20,27 | 20,45 | 20,21 | 20,35 | 0,69% | 9.090,00 |
| 11.06.2026 | 20,49 | 20,89 | 20,19 | 20,21 | -0,98% | 17.227,00 |
| 10.06.2026 | 20,36 | 20,61 | 20,23 | 20,41 | 0,00% | 6.525,00 |
| 09.06.2026 | 20,19 | 20,41 | 20,15 | 20,41 | 1,09% | - |
| 08.06.2026 | 20,15 | 20,45 | 19,90 | 20,19 | 0,35% | 7.750,00 |
| 05.06.2026 | 20,27 | 20,40 | 20,04 | 20,12 | -0,69% | 5.525,00 |
| 04.06.2026 | 20,01 | 20,31 | 19,88 | 20,26 | 1,48% | 2.645,00 |
| 03.06.2026 | 20,36 | 20,43 | 19,86 | 19,97 | -1,60% | 22.705,00 |