21,110€
-1,40%
Echtzeit-Aktienkurs Capital Southwest
Bid:
Ask:
Aktienkurse zur Capital Southwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 21,36 | 21,52 | 20,97 | 20,97 | -2,06% | - |
| 02.09.2026 | 21,58 | 22,05 | 21,37 | 21,41 | -2,77% | - |
| 01.09.2026 | 21,99 | 22,10 | 21,90 | 22,02 | -0,41% | - |
| 31.08.2026 | 21,85 | 22,18 | 21,79 | 22,11 | 0,00% | - |
| 28.08.2026 | 21,92 | 22,17 | 21,85 | 22,11 | 1,75% | - |
| 27.08.2026 | 21,73 | 21,75 | 21,63 | 21,73 | -0,18% | - |
| 26.08.2026 | 21,60 | 21,83 | 21,59 | 21,77 | 1,11% | - |
| 25.08.2026 | 21,69 | 21,79 | 21,49 | 21,53 | 0,09% | - |
| 24.08.2026 | 21,42 | 21,57 | 21,35 | 21,51 | 0,94% | - |
| 21.08.2026 | 21,28 | 21,34 | 21,15 | 21,31 | 1,19% | - |
| 20.08.2026 | 21,30 | 21,52 | 20,99 | 21,06 | -0,71% | - |
| 19.08.2026 | 21,40 | 21,43 | 21,09 | 21,21 | -0,09% | - |
| 18.08.2026 | 21,29 | 21,41 | 21,18 | 21,23 | -0,38% | - |
| 17.08.2026 | 21,65 | 21,77 | 21,29 | 21,31 | -1,11% | - |
| 14.08.2026 | 21,80 | 21,80 | 21,51 | 21,55 | -1,64% | - |
| 13.08.2026 | 21,82 | 21,99 | 21,75 | 21,91 | 0,78% | - |
| 12.08.2026 | 21,65 | 22,12 | 21,59 | 21,74 | -0,37% | - |
| 11.08.2026 | 21,77 | 21,96 | 21,67 | 21,82 | 1,07% | - |
| 10.08.2026 | 21,83 | 21,93 | 21,57 | 21,59 | -0,64% | - |
| 07.08.2026 | 21,53 | 21,75 | 21,33 | 21,73 | 1,92% | - |
| 06.08.2026 | 21,71 | 21,71 | 21,21 | 21,32 | 1,28% | - |
| 05.08.2026 | 21,42 | 21,50 | 21,04 | 21,05 | -0,43% | - |
| 04.08.2026 | 20,60 | 21,17 | 20,60 | 21,14 | 1,93% | - |
| 03.08.2026 | 20,69 | 20,82 | 20,47 | 20,74 | 0,73% | - |
| 31.07.2026 | 20,76 | 20,80 | 20,57 | 20,59 | 1,03% | - |
| 30.07.2026 | 20,71 | 20,78 | 20,35 | 20,38 | -2,72% | - |
| 29.07.2026 | 21,10 | 21,22 | 20,91 | 20,95 | 0,72% | - |
| 28.07.2026 | 20,73 | 20,92 | 20,70 | 20,80 | 0,14% | - |
| 27.07.2026 | 20,71 | 20,85 | 20,60 | 20,77 | 0,92% | - |
| 24.07.2026 | 20,64 | 20,81 | 20,51 | 20,58 | -0,44% | - |
| 23.07.2026 | 20,81 | 20,98 | 20,66 | 20,67 | -1,01% | - |
| 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% | - |