20,760€
-1,89%
Echtzeit-Aktienkurs Capital Southwest
Bid:
Ask:
Aktienkurse zur Capital Southwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 21,13 | 21,29 | 20,83 | 20,88 | -1,32% | - |
| 21.07.2026 | 20,93 | 21,16 | 20,87 | 21,16 | -0,05% | - |
| 20.07.2026 | 21,10 | 21,29 | 20,91 | 21,17 | -0,28% | - |
| 17.07.2026 | 21,05 | 21,36 | 21,05 | 21,23 | 1,68% | - |
| 16.07.2026 | 21,03 | 21,03 | 20,78 | 20,88 | -0,24% | - |
| 15.07.2026 | 20,94 | 21,02 | 20,75 | 20,93 | 0,53% | - |
| 14.07.2026 | 20,80 | 20,85 | 20,75 | 20,82 | -0,76% | - |
| 13.07.2026 | 20,82 | 20,98 | 20,81 | 20,98 | 0,96% | - |
| 10.07.2026 | 20,76 | 20,89 | 20,70 | 20,78 | 0,63% | - |
| 09.07.2026 | 20,59 | 20,70 | 20,56 | 20,65 | 0,34% | - |
| 08.07.2026 | 20,66 | 20,78 | 20,52 | 20,58 | -1,20% | - |
| 07.07.2026 | 20,83 | 21,06 | 20,74 | 20,83 | -0,62% | - |
| 06.07.2026 | 20,95 | 21,05 | 20,81 | 20,96 | 0,72% | - |
| 03.07.2026 | 20,76 | 20,89 | 20,71 | 20,81 | -0,62% | - |
| 02.07.2026 | 21,20 | 21,25 | 20,88 | 20,94 | -0,81% | - |
| 01.07.2026 | 20,79 | 21,12 | 20,76 | 21,11 | 1,44% | - |
| 30.06.2026 | 20,54 | 20,86 | 20,49 | 20,81 | 1,86% | - |
| 29.06.2026 | 20,38 | 20,47 | 20,28 | 20,43 | -0,15% | - |
| 26.06.2026 | 20,52 | 20,52 | 20,33 | 20,46 | 0,44% | - |
| 25.06.2026 | 20,27 | 20,40 | 20,17 | 20,37 | 0,49% | - |
| 24.06.2026 | 20,49 | 20,78 | 20,25 | 20,27 | -0,15% | - |
| 23.06.2026 | 20,21 | 20,57 | 20,18 | 20,30 | 0,77% | - |
| 22.06.2026 | 20,14 | 20,24 | 20,05 | 20,15 | 0,20% | - |
| 19.06.2026 | 20,11 | 20,21 | 20,07 | 20,11 | 0,78% | - |
| 18.06.2026 | 19,93 | 20,11 | 19,91 | 19,95 | 0,33% | - |
| 17.06.2026 | 20,05 | 20,14 | 19,89 | 19,89 | -0,15% | - |
| 16.06.2026 | 20,03 | 20,19 | 19,91 | 19,92 | -1,46% | - |
| 15.06.2026 | 20,27 | 20,35 | 20,05 | 20,21 | -0,49% | - |
| 12.06.2026 | 20,25 | 20,45 | 20,21 | 20,31 | -0,98% | - |
| 11.06.2026 | 20,71 | 20,89 | 20,39 | 20,51 | -0,15% | - |
| 10.06.2026 | 20,53 | 20,61 | 20,23 | 20,54 | 1,18% | - |
| 09.06.2026 | 20,16 | 20,30 | 20,15 | 20,30 | 0,05% | - |
| 08.06.2026 | 20,08 | 20,45 | 20,08 | 20,29 | 0,64% | - |
| 05.06.2026 | 20,27 | 20,40 | 20,04 | 20,16 | 0,55% | - |
| 04.06.2026 | 20,03 | 20,12 | 19,88 | 20,05 | 0,30% | - |
| 03.06.2026 | 20,37 | 20,43 | 19,97 | 19,99 | -1,19% | - |
| 02.06.2026 | 20,03 | 20,23 | 19,96 | 20,23 | 0,40% | - |
| 01.06.2026 | 20,06 | 20,19 | 19,74 | 20,15 | 1,08% | - |
| 29.05.2026 | 20,03 | 20,21 | 19,91 | 19,94 | -0,97% | - |
| 28.05.2026 | 20,14 | 20,29 | 20,04 | 20,13 | 0,15% | - |
| 27.05.2026 | 19,85 | 20,10 | 19,78 | 20,10 | 1,93% | - |
| 26.05.2026 | 19,67 | 19,85 | 19,62 | 19,72 | -1,42% | - |
| 25.05.2026 | 19,71 | 20,21 | 19,66 | 20,01 | 1,94% | - |
| 22.05.2026 | 19,97 | 20,32 | 19,63 | 19,63 | -2,41% | - |
| 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% | - |