18,495€
2,69%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,10 | 18,33 | 18,10 | 18,33 | 1,78% | 100,00 |
| 05.06.2025 | 18,13 | 18,13 | 18,01 | 18,01 | -2,01% | 400,00 |
| 04.06.2025 | 18,20 | 18,38 | 18,20 | 18,38 | 3,90% | 29,00 |
| 03.06.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -2,53% | - |
| 02.06.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -1,89% | - |
| 30.05.2025 | 18,18 | 18,50 | 18,18 | 18,50 | -0,32% | 325,00 |
| 29.05.2025 | 18,33 | 18,56 | 18,33 | 18,56 | 1,53% | 280,00 |
| 28.05.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,00% | - |
| 27.05.2025 | 18,50 | 18,50 | 18,28 | 18,28 | -2,45% | 212,00 |
| 26.05.2025 | 18,04 | 18,74 | 18,04 | 18,74 | 3,59% | 500,00 |
| 23.05.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -1,68% | - |
| 22.05.2025 | 18,20 | 18,40 | 18,00 | 18,40 | -1,60% | 5.474,00 |
| 21.05.2025 | 18,79 | 18,79 | 18,70 | 18,70 | -1,63% | 1.566,00 |
| 20.05.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 0,53% | - |
| 19.05.2025 | 18,91 | 18,91 | 18,91 | 18,91 | 2,27% | - |
| 16.05.2025 | 18,49 | 18,49 | 18,49 | 18,49 | -0,32% | - |
| 15.05.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -1,59% | - |
| 14.05.2025 | 18,77 | 18,85 | 18,77 | 18,85 | 0,37% | 885,00 |
| 13.05.2025 | 18,59 | 18,78 | 18,59 | 18,78 | 3,41% | 100,00 |
| 12.05.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 2,25% | - |
| 09.05.2025 | 17,77 | 17,77 | 17,76 | 17,76 | -0,28% | 680,00 |
| 08.05.2025 | 17,62 | 17,81 | 17,62 | 17,81 | 0,74% | 30,00 |
| 07.05.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,40% | - |
| 06.05.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -1,84% | - |
| 05.05.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,96% | - |
| 02.05.2025 | 17,77 | 17,77 | 17,77 | 17,77 | -0,78% | - |
| 30.04.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 0,39% | - |
| 29.04.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 1,08% | - |
| 28.04.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,84% | - |
| 25.04.2025 | 17,56 | 17,80 | 17,56 | 17,80 | 3,43% | 500,00 |
| 24.04.2025 | 17,21 | 17,21 | 17,21 | 17,21 | -2,33% | - |
| 23.04.2025 | 17,15 | 17,81 | 17,15 | 17,62 | 4,57% | 162,00 |
| 22.04.2025 | 16,79 | 17,08 | 16,36 | 16,85 | -1,63% | 1.249,00 |
| 17.04.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -0,81% | - |
| 16.04.2025 | 17,16 | 17,27 | 17,16 | 17,27 | 2,61% | 380,00 |
| 15.04.2025 | 16,83 | 16,83 | 16,83 | 16,83 | 0,72% | - |
| 14.04.2025 | 16,71 | 16,71 | 16,71 | 16,71 | 1,52% | - |
| 11.04.2025 | 16,81 | 16,97 | 16,46 | 16,46 | -8,35% | 565,00 |
| 10.04.2025 | 17,84 | 17,96 | 17,84 | 17,96 | 11,35% | 200,00 |
| 09.04.2025 | 16,05 | 16,13 | 16,05 | 16,13 | -4,27% | 25,00 |
| 08.04.2025 | 17,07 | 18,00 | 16,85 | 16,85 | -1,46% | 850,00 |
| 07.04.2025 | 17,50 | 17,60 | 16,91 | 17,10 | -5,42% | 786,00 |
| 04.04.2025 | 19,52 | 19,52 | 18,08 | 18,08 | -8,46% | 1.804,00 |
| 03.04.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -4,87% | - |
| 02.04.2025 | 20,66 | 21,04 | 20,66 | 20,76 | 1,27% | 310,00 |
| 01.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,20% | - |
| 31.03.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,29% | - |
| 28.03.2025 | 20,90 | 20,90 | 20,52 | 20,52 | -1,91% | 1.000,00 |
| 27.03.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 0,97% | - |
| 26.03.2025 | 20,72 | 20,72 | 20,72 | 20,72 | 1,07% | - |
| 25.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,19% | - |
| 24.03.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,69% | - |
| 21.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,59% | - |
| 20.03.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 1,20% | - |
| 19.03.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 0,10% | - |
| 18.03.2025 | 19,85 | 20,02 | 19,85 | 20,02 | 1,26% | 100,00 |
| 17.03.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -0,85% | - |
| 14.03.2025 | 20,06 | 20,06 | 19,94 | 19,94 | -1,87% | 190,00 |
| 13.03.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -0,10% | - |
| 12.03.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -0,20% | - |
| 11.03.2025 | 20,84 | 21,20 | 20,38 | 20,38 | -3,60% | 175,00 |
| 10.03.2025 | 21,04 | 21,14 | 21,04 | 21,14 | 1,93% | 235,00 |
| 07.03.2025 | 20,74 | 20,94 | 20,74 | 20,74 | 0,10% | 517,00 |
| 06.03.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -1,33% | - |
| 05.03.2025 | 21,34 | 21,34 | 21,00 | 21,00 | -4,11% | 36,00 |
| 04.03.2025 | 22,04 | 22,04 | 21,90 | 21,90 | -2,14% | 100,00 |
| 03.03.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 1,08% | - |
| 28.02.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -0,18% | - |
| 27.02.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -0,36% | - |
| 26.02.2025 | 22,04 | 22,26 | 22,04 | 22,26 | 1,18% | 60,00 |
| 25.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,52% | - |
| 24.02.2025 | 22,06 | 22,34 | 22,06 | 22,34 | -0,18% | 180,00 |
| 21.02.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -0,62% | 50,00 |
| 20.02.2025 | 22,52 | 22,52 | 22,52 | 22,52 | -0,62% | - |
| 19.02.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -1,48% | - |
| 18.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,32% | 135,00 |
| 17.02.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,36% | - |
| 14.02.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -1,25% | - |
| 13.02.2025 | 22,26 | 22,46 | 22,26 | 22,46 | 0,90% | 50,00 |
| 12.02.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,27% | - |
| 11.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,25% | - |
| 10.02.2025 | 22,16 | 22,64 | 22,16 | 22,48 | 1,54% | 595,00 |
| 07.02.2025 | 21,92 | 22,20 | 21,92 | 22,14 | 0,18% | 1.567,00 |
| 06.02.2025 | 21,82 | 22,10 | 21,82 | 22,10 | 1,66% | 5,00 |
| 05.02.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,74% | - |
| 04.02.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,28% | - |
| 03.02.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 1,22% | - |
| 31.01.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 1,62% | - |
| 30.01.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -1,96% | - |
| 29.01.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 0,66% | - |
| 28.01.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 0,85% | - |
| 27.01.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -1,67% | - |
| 24.01.2025 | 21,20 | 21,50 | 21,20 | 21,50 | 0,28% | 170,00 |
| 23.01.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -1,38% | - |
| 22.01.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -1,18% | - |
| 21.01.2025 | 21,66 | 22,00 | 21,66 | 22,00 | -0,45% | 140,00 |
| 20.01.2025 | 21,94 | 22,10 | 21,94 | 22,10 | 1,47% | 2.245,00 |
| 17.01.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -0,18% | - |
| 16.01.2025 | 21,54 | 21,82 | 21,54 | 21,82 | 0,93% | 70,00 |
| 15.01.2025 | 21,30 | 21,62 | 21,30 | 21,62 | 1,50% | 433,00 |