18,960€
-2,12%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,04 | 19,37 | 19,04 | 19,14 | -1,19% | 227,00 |
| 06.03.2026 | 19,37 | 19,37 | 19,37 | 19,37 | -1,37% | - |
| 05.03.2026 | 19,44 | 19,64 | 19,44 | 19,64 | 0,00% | 110,00 |
| 04.03.2026 | 19,25 | 19,64 | 19,25 | 19,64 | 1,45% | 220,00 |
| 03.03.2026 | 19,10 | 19,36 | 19,10 | 19,36 | 0,05% | 820,00 |
| 02.03.2026 | 18,39 | 19,35 | 18,39 | 19,35 | -0,05% | 70,00 |
| 27.02.2026 | 19,17 | 19,36 | 19,17 | 19,36 | 0,21% | 180,00 |
| 26.02.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 0,16% | - |
| 25.02.2026 | 18,99 | 19,29 | 18,99 | 19,29 | 0,99% | 30,00 |
| 24.02.2026 | 18,94 | 19,10 | 18,94 | 19,10 | -2,25% | 10,00 |
| 23.02.2026 | 19,07 | 19,54 | 19,07 | 19,54 | 0,77% | 530,00 |
| 20.02.2026 | 19,39 | 19,39 | 19,39 | 19,39 | -2,02% | - |
| 19.02.2026 | 19,43 | 19,79 | 19,43 | 19,79 | 0,87% | 600,00 |
| 18.02.2026 | 19,62 | 19,62 | 19,62 | 19,62 | 0,56% | 100,00 |
| 17.02.2026 | 19,51 | 19,51 | 19,51 | 19,51 | -1,56% | - |
| 16.02.2026 | 19,44 | 19,82 | 19,44 | 19,82 | 2,91% | 166,00 |
| 13.02.2026 | 19,33 | 19,33 | 19,26 | 19,26 | -1,18% | 250,00 |
| 12.02.2026 | 19,51 | 19,70 | 19,49 | 19,49 | -0,71% | 443,00 |
| 11.02.2026 | 19,53 | 19,63 | 19,53 | 19,63 | -0,61% | 402,00 |
| 10.02.2026 | 19,42 | 19,75 | 19,42 | 19,75 | 0,36% | 125,00 |
| 09.02.2026 | 19,47 | 19,68 | 19,47 | 19,68 | 1,55% | 230,00 |
| 06.02.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -1,12% | - |
| 05.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,15% | - |
| 04.02.2026 | 19,60 | 19,62 | 19,57 | 19,57 | -1,01% | 6.500,00 |
| 03.02.2026 | 19,83 | 20,14 | 19,77 | 19,77 | -0,60% | 382,00 |
| 02.02.2026 | 19,51 | 19,89 | 19,51 | 19,89 | -0,25% | 120,00 |
| 30.01.2026 | 19,57 | 19,94 | 19,57 | 19,94 | 3,26% | 800,00 |
| 29.01.2026 | 19,31 | 19,31 | 19,31 | 19,31 | -0,67% | - |
| 28.01.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 0,36% | - |
| 27.01.2026 | 19,37 | 19,37 | 19,37 | 19,37 | 0,94% | - |
| 26.01.2026 | 19,35 | 19,35 | 19,19 | 19,19 | -1,99% | 30,00 |
| 23.01.2026 | 19,58 | 19,58 | 19,58 | 19,58 | -1,51% | - |
| 22.01.2026 | 19,72 | 19,88 | 19,72 | 19,88 | 1,33% | 250,00 |
| 21.01.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -2,00% | - |
| 20.01.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -1,18% | - |
| 19.01.2026 | 20,14 | 20,48 | 20,14 | 20,26 | -1,55% | 555,00 |
| 16.01.2026 | 20,58 | 20,58 | 20,58 | 20,58 | 2,18% | 5,00 |
| 15.01.2026 | 19,91 | 20,22 | 19,91 | 20,14 | 2,34% | 59,00 |
| 14.01.2026 | 19,57 | 19,78 | 19,57 | 19,68 | 0,10% | 590,00 |
| 13.01.2026 | 19,66 | 19,66 | 19,66 | 19,66 | -0,71% | - |
| 12.01.2026 | 19,52 | 19,80 | 19,52 | 19,80 | -0,10% | 60,00 |
| 09.01.2026 | 19,57 | 19,97 | 19,57 | 19,82 | 4,43% | 180,00 |
| 08.01.2026 | 18,78 | 18,98 | 18,78 | 18,98 | 0,37% | 20,00 |
| 07.01.2026 | 19,37 | 19,58 | 18,91 | 18,91 | -3,72% | 1.002,00 |
| 06.01.2026 | 19,31 | 19,77 | 19,31 | 19,64 | 1,24% | 822,00 |
| 05.01.2026 | 18,99 | 19,40 | 18,99 | 19,40 | 1,36% | 333,00 |
| 02.01.2026 | 19,21 | 19,21 | 19,14 | 19,14 | 2,46% | 600,00 |
| 30.12.2025 | 18,48 | 18,68 | 18,48 | 18,68 | 0,86% | 50,00 |
| 29.12.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 1,98% | - |
| 23.12.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -2,94% | - |
| 22.12.2025 | 18,36 | 18,71 | 18,36 | 18,71 | 1,30% | 20,00 |
| 19.12.2025 | 18,24 | 18,47 | 18,24 | 18,47 | -0,16% | 175,00 |
| 18.12.2025 | 18,50 | 18,88 | 18,50 | 18,50 | -1,96% | 260,00 |
| 17.12.2025 | 18,50 | 18,87 | 18,50 | 18,87 | -0,58% | 528,00 |
| 16.12.2025 | 18,56 | 18,98 | 18,56 | 18,98 | 0,74% | 600,00 |
| 15.12.2025 | 18,91 | 18,91 | 18,80 | 18,84 | -0,84% | 1.025,00 |
| 12.12.2025 | 18,93 | 19,12 | 18,93 | 19,00 | -0,68% | 700,00 |
| 11.12.2025 | 19,04 | 19,13 | 19,04 | 19,13 | -0,36% | 726,00 |
| 10.12.2025 | 18,97 | 19,25 | 18,97 | 19,20 | 0,68% | 350,00 |
| 09.12.2025 | 18,96 | 19,07 | 18,96 | 19,07 | -0,52% | 139,00 |
| 08.12.2025 | 18,76 | 19,17 | 18,76 | 19,17 | 2,19% | 410,00 |
| 05.12.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -0,21% | - |
| 04.12.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,53% | 200,00 |
| 03.12.2025 | 18,27 | 18,70 | 18,27 | 18,70 | 0,81% | 100,00 |
| 02.12.2025 | 18,33 | 18,55 | 18,33 | 18,55 | 0,92% | 1.000,00 |
| 01.12.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -2,91% | - |
| 28.11.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 1,12% | 180,00 |
| 27.11.2025 | 18,51 | 18,72 | 18,51 | 18,72 | -1,00% | 30,00 |
| 26.11.2025 | 18,66 | 18,91 | 18,65 | 18,91 | 2,77% | 547,00 |
| 25.11.2025 | 18,22 | 18,40 | 18,05 | 18,40 | 1,60% | 440,00 |
| 24.11.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 1,46% | - |
| 21.11.2025 | 17,69 | 17,87 | 17,69 | 17,85 | 0,00% | 210,00 |
| 20.11.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 1,36% | - |
| 19.11.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -1,18% | - |
| 18.11.2025 | 17,52 | 17,82 | 17,52 | 17,82 | -0,28% | 784,00 |
| 17.11.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 0,39% | - |
| 14.11.2025 | 17,84 | 17,84 | 17,80 | 17,80 | -2,36% | 400,00 |
| 13.11.2025 | 18,01 | 18,23 | 18,01 | 18,23 | 1,73% | 120,00 |
| 12.11.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -0,78% | - |
| 11.11.2025 | 17,89 | 18,06 | 17,89 | 18,06 | 0,39% | 53,00 |
| 10.11.2025 | 17,97 | 18,17 | 17,97 | 17,99 | 3,21% | 63,00 |
| 07.11.2025 | 17,60 | 17,65 | 17,43 | 17,43 | -2,79% | 1.100,00 |
| 06.11.2025 | 17,77 | 17,93 | 17,77 | 17,93 | 0,22% | 140,00 |
| 05.11.2025 | 17,29 | 18,03 | 17,29 | 17,89 | 2,05% | 257,00 |
| 04.11.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -2,88% | - |
| 03.11.2025 | 17,53 | 18,07 | 17,53 | 18,05 | 1,35% | 731,00 |
| 31.10.2025 | 17,45 | 17,81 | 17,45 | 17,81 | 1,95% | 191,00 |
| 30.10.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -2,13% | - |
| 29.10.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 28.10.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 0,17% | 100,00 |
| 27.10.2025 | 17,79 | 17,97 | 17,79 | 17,97 | 0,34% | 125,00 |
| 24.10.2025 | 17,68 | 17,91 | 17,68 | 17,91 | 0,79% | 48,00 |
| 23.10.2025 | 17,58 | 17,77 | 17,58 | 17,77 | 0,00% | 103,00 |
| 22.10.2025 | 17,77 | 17,77 | 17,77 | 17,77 | 1,89% | - |
| 21.10.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 0,06% | - |
| 20.10.2025 | 17,43 | 17,43 | 17,43 | 17,43 | 0,00% | 50,00 |
| 17.10.2025 | 17,25 | 17,43 | 17,25 | 17,43 | -0,40% | 140,00 |
| 16.10.2025 | 17,36 | 17,50 | 17,36 | 17,50 | -0,40% | 300,00 |
| 15.10.2025 | 17,32 | 17,70 | 17,32 | 17,57 | 0,40% | 400,00 |
| 14.10.2025 | 17,22 | 17,50 | 17,22 | 17,50 | 1,69% | 35,00 |