19,850€
-1,10%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 20,04 | 20,24 | 20,01 | 20,11 | 0,20% | - |
| 20.05.2026 | 20,02 | 20,16 | 19,88 | 20,07 | 0,05% | - |
| 19.05.2026 | 20,06 | 20,22 | 19,94 | 20,06 | -0,25% | - |
| 18.05.2026 | 20,21 | 20,36 | 19,95 | 20,11 | -0,79% | - |
| 15.05.2026 | 20,20 | 20,52 | 20,20 | 20,27 | 0,50% | - |
| 14.05.2026 | 20,14 | 20,36 | 20,06 | 20,17 | -0,30% | - |
| 13.05.2026 | 20,27 | 20,45 | 20,13 | 20,23 | 0,50% | - |
| 12.05.2026 | 20,05 | 20,19 | 20,03 | 20,13 | -0,10% | - |
| 11.05.2026 | 20,38 | 20,42 | 20,08 | 20,15 | -0,40% | - |
| 08.05.2026 | 20,46 | 20,53 | 20,14 | 20,23 | -0,93% | - |
| 07.05.2026 | 20,64 | 20,65 | 20,26 | 20,42 | -0,83% | - |
| 06.05.2026 | 20,77 | 20,85 | 20,49 | 20,59 | -0,39% | - |
| 05.05.2026 | 20,51 | 20,74 | 20,50 | 20,67 | 0,19% | - |
| 04.05.2026 | 20,56 | 20,64 | 20,30 | 20,63 | 1,08% | - |
| 30.04.2026 | 20,08 | 20,50 | 20,05 | 20,41 | 1,09% | - |
| 29.04.2026 | 20,21 | 20,35 | 20,09 | 20,19 | 0,60% | - |
| 28.04.2026 | 20,19 | 20,32 | 20,07 | 20,07 | -0,20% | - |
| 27.04.2026 | 20,06 | 20,17 | 19,96 | 20,11 | -0,30% | - |
| 24.04.2026 | 20,13 | 20,17 | 20,02 | 20,17 | -0,15% | - |
| 23.04.2026 | 20,14 | 20,39 | 20,14 | 20,20 | -1,08% | - |
| 22.04.2026 | 20,38 | 20,52 | 20,32 | 20,42 | 1,39% | - |
| 21.04.2026 | 20,42 | 20,45 | 20,14 | 20,14 | -1,66% | - |
| 20.04.2026 | 20,54 | 20,67 | 20,43 | 20,48 | -0,49% | - |
| 17.04.2026 | 20,28 | 20,58 | 20,14 | 20,58 | 1,13% | - |
| 16.04.2026 | 20,35 | 20,48 | 20,12 | 20,35 | 1,19% | - |
| 15.04.2026 | 20,01 | 20,11 | 19,94 | 20,11 | 0,78% | - |
| 14.04.2026 | 19,67 | 19,99 | 19,63 | 19,96 | 2,20% | - |
| 13.04.2026 | 19,52 | 19,62 | 19,44 | 19,53 | 0,44% | - |
| 10.04.2026 | 19,54 | 19,54 | 19,32 | 19,44 | -1,14% | - |
| 09.04.2026 | 19,62 | 19,85 | 19,54 | 19,67 | 0,51% | - |
| 08.04.2026 | 19,86 | 19,92 | 19,47 | 19,57 | 0,13% | - |
| 07.04.2026 | 19,44 | 19,63 | 19,43 | 19,54 | 2,22% | - |
| 02.04.2026 | 18,85 | 19,18 | 18,84 | 19,12 | 1,51% | - |
| 01.04.2026 | 19,22 | 19,29 | 18,77 | 18,83 | -0,42% | - |
| 31.03.2026 | 18,88 | 19,01 | 18,80 | 18,91 | -0,16% | - |
| 30.03.2026 | 18,71 | 18,95 | 18,69 | 18,94 | 0,77% | - |
| 27.03.2026 | 19,14 | 19,19 | 18,66 | 18,80 | -1,93% | - |
| 26.03.2026 | 19,06 | 19,27 | 18,96 | 19,17 | 1,16% | - |
| 25.03.2026 | 18,94 | 19,27 | 18,87 | 18,95 | 0,80% | - |
| 24.03.2026 | 19,02 | 19,10 | 18,74 | 18,80 | 0,11% | - |
| 23.03.2026 | 18,52 | 19,01 | 18,52 | 18,78 | -1,13% | - |
| 20.03.2026 | 19,06 | 19,13 | 18,91 | 18,99 | -0,50% | - |
| 19.03.2026 | 19,04 | 19,09 | 18,92 | 19,09 | -0,47% | - |
| 18.03.2026 | 19,09 | 19,20 | 18,92 | 19,18 | 0,79% | - |
| 17.03.2026 | 18,61 | 19,14 | 18,57 | 19,03 | 2,20% | - |
| 16.03.2026 | 19,10 | 19,10 | 18,46 | 18,62 | -0,90% | - |
| 13.03.2026 | 18,82 | 19,02 | 18,73 | 18,79 | -0,61% | - |
| 12.03.2026 | 19,11 | 19,11 | 18,78 | 18,90 | 0,00% | - |
| 11.03.2026 | 18,95 | 19,16 | 18,82 | 18,90 | -0,45% | - |
| 10.03.2026 | 19,06 | 19,12 | 18,82 | 18,99 | 0,66% | - |
| 09.03.2026 | 19,18 | 19,18 | 18,65 | 18,86 | -1,13% | - |
| 06.03.2026 | 19,37 | 19,59 | 19,07 | 19,08 | -2,38% | - |
| 05.03.2026 | 19,60 | 19,78 | 19,50 | 19,54 | 1,14% | - |
| 04.03.2026 | 19,38 | 19,61 | 19,29 | 19,32 | 0,29% | - |
| 03.03.2026 | 19,23 | 19,39 | 19,07 | 19,27 | 2,15% | - |
| 02.03.2026 | 18,60 | 18,86 | 18,37 | 18,86 | -0,11% | - |
| 27.02.2026 | 19,29 | 19,58 | 18,88 | 18,88 | -2,43% | - |
| 26.02.2026 | 19,33 | 19,73 | 19,25 | 19,35 | 1,18% | - |
| 25.02.2026 | 19,15 | 19,32 | 19,07 | 19,13 | -0,49% | - |
| 24.02.2026 | 19,07 | 19,31 | 19,00 | 19,22 | 0,47% | - |
| 23.02.2026 | 19,19 | 19,36 | 19,10 | 19,13 | -1,97% | - |
| 20.02.2026 | 19,50 | 19,61 | 19,36 | 19,52 | 1,40% | - |
| 19.02.2026 | 19,61 | 19,75 | 19,25 | 19,25 | -1,10% | - |
| 18.02.2026 | 19,43 | 19,50 | 19,37 | 19,46 | 0,08% | - |
| 17.02.2026 | 19,46 | 19,61 | 19,29 | 19,45 | -0,82% | - |
| 16.02.2026 | 19,40 | 19,66 | 19,38 | 19,61 | 2,35% | - |
| 13.02.2026 | 19,41 | 19,56 | 19,08 | 19,16 | -3,16% | - |
| 12.02.2026 | 19,65 | 19,83 | 19,61 | 19,78 | 0,58% | - |
| 11.02.2026 | 19,66 | 19,82 | 19,60 | 19,67 | 0,18% | - |
| 10.02.2026 | 19,59 | 19,78 | 19,45 | 19,63 | 1,42% | - |
| 09.02.2026 | 19,72 | 19,74 | 19,34 | 19,36 | -1,17% | - |
| 06.02.2026 | 19,52 | 19,70 | 19,39 | 19,59 | -0,46% | - |
| 05.02.2026 | 19,71 | 19,78 | 19,61 | 19,68 | -0,88% | - |
| 04.02.2026 | 19,88 | 20,11 | 19,76 | 19,85 | 1,77% | - |
| 03.02.2026 | 19,94 | 20,13 | 19,45 | 19,51 | -0,48% | - |
| 02.02.2026 | 19,63 | 19,89 | 19,34 | 19,60 | 0,13% | - |