22,460€
1,26%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 21,10 | 21,30 | 21,10 | 21,30 | 0,47% | 329,00 |
| 13.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,75% | - |
| 10.01.2025 | 21,18 | 21,50 | 21,18 | 21,36 | 0,85% | 961,00 |
| 09.01.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,84% | - |
| 08.01.2025 | 21,24 | 21,36 | 21,24 | 21,36 | -0,19% | 1.463,00 |
| 07.01.2025 | 21,18 | 21,50 | 21,18 | 21,40 | -1,38% | 624,00 |
| 06.01.2025 | 21,80 | 21,80 | 21,70 | 21,70 | 0,65% | 1.365,00 |
| 03.01.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 0,00% | - |
| 02.01.2025 | 21,00 | 21,56 | 21,00 | 21,56 | 4,86% | 186,00 |
| 30.12.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -0,10% | 655,00 |
| 27.12.2024 | 20,38 | 20,60 | 20,38 | 20,58 | 2,90% | 3.015,00 |
| 23.12.2024 | 20,12 | 20,12 | 20,00 | 20,00 | -2,44% | 100,00 |
| 20.12.2024 | 20,00 | 20,50 | 20,00 | 20,50 | 2,50% | 1.000,00 |
| 19.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,89% | - |
| 18.12.2024 | 20,12 | 20,38 | 20,02 | 20,18 | -0,59% | 759,00 |
| 17.12.2024 | 20,60 | 20,60 | 20,30 | 20,30 | -0,98% | 750,00 |
| 16.12.2024 | 20,56 | 20,56 | 20,42 | 20,50 | -1,06% | 325,00 |
| 13.12.2024 | 21,44 | 21,44 | 20,72 | 20,72 | -5,39% | 500,00 |
| 12.12.2024 | 21,56 | 21,90 | 21,56 | 21,90 | -1,26% | 23,00 |
| 11.12.2024 | 21,58 | 22,18 | 21,58 | 22,18 | 3,16% | 535,00 |
| 10.12.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,01% | - |
| 09.12.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -1,00% | - |
| 06.12.2024 | 21,54 | 21,94 | 21,54 | 21,94 | 0,73% | 500,00 |
| 05.12.2024 | 22,06 | 22,06 | 21,78 | 21,78 | -2,59% | 240,00 |
| 04.12.2024 | 22,20 | 22,36 | 22,20 | 22,36 | 0,36% | 4.500,00 |
| 03.12.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -1,07% | - |
| 02.12.2024 | 22,46 | 22,52 | 22,46 | 22,52 | 0,18% | 120,00 |
| 29.11.2024 | 22,10 | 22,48 | 22,10 | 22,48 | 1,72% | 30,00 |
| 28.11.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 27.11.2024 | 22,10 | 22,20 | 22,10 | 22,20 | 0,00% | 725,00 |
| 26.11.2024 | 22,10 | 22,20 | 22,10 | 22,20 | -0,80% | 50,00 |
| 25.11.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 0,36% | 20,00 |
| 22.11.2024 | 21,82 | 22,30 | 21,82 | 22,30 | 1,27% | 220,00 |
| 21.11.2024 | 21,66 | 22,02 | 21,66 | 22,02 | 0,55% | 280,00 |
| 20.11.2024 | 21,64 | 21,98 | 21,64 | 21,90 | 0,00% | 754,00 |
| 19.11.2024 | 21,48 | 21,90 | 21,48 | 21,90 | 0,55% | 764,00 |
| 18.11.2024 | 21,62 | 21,78 | 21,62 | 21,78 | 0,65% | 46,00 |
| 15.11.2024 | 21,64 | 21,64 | 21,64 | 21,64 | -0,64% | - |
| 14.11.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 1,68% | - |
| 13.11.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -1,38% | - |
| 12.11.2024 | 21,24 | 21,72 | 21,24 | 21,72 | 0,56% | 265,00 |
| 11.11.2024 | 20,78 | 21,60 | 20,78 | 21,60 | -1,01% | 210,00 |
| 08.11.2024 | 21,52 | 21,82 | 21,52 | 21,82 | 0,55% | 40,00 |
| 07.11.2024 | 21,08 | 21,70 | 21,08 | 21,70 | -1,09% | 130,00 |
| 06.11.2024 | 21,02 | 22,10 | 21,02 | 21,94 | 6,71% | 2.415,00 |
| 05.11.2024 | 20,42 | 20,56 | 20,00 | 20,56 | -0,10% | 380,00 |
| 04.11.2024 | 21,92 | 21,92 | 19,60 | 20,58 | -6,28% | 617,00 |
| 01.11.2024 | 22,18 | 22,18 | 21,96 | 21,96 | -1,44% | 25,00 |
| 31.10.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -2,79% | - |
| 30.10.2024 | 22,58 | 22,92 | 22,58 | 22,92 | -1,63% | 200,00 |
| 29.10.2024 | 23,68 | 23,68 | 23,10 | 23,30 | -2,18% | 1.554,00 |
| 28.10.2024 | 23,66 | 23,82 | 23,66 | 23,82 | 1,28% | 88,00 |
| 25.10.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -0,76% | - |
| 24.10.2024 | 23,62 | 23,70 | 23,62 | 23,70 | -1,58% | 200,00 |
| 23.10.2024 | 23,78 | 24,08 | 23,78 | 24,08 | 0,42% | 18,00 |
| 22.10.2024 | 23,74 | 23,98 | 23,74 | 23,98 | 0,17% | 300,00 |
| 21.10.2024 | 23,84 | 23,94 | 23,84 | 23,94 | 1,61% | 143,00 |
| 18.10.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -0,84% | - |
| 17.10.2024 | 23,56 | 23,76 | 23,56 | 23,76 | 3,30% | 30,00 |
| 16.10.2024 | 23,08 | 23,08 | 23,00 | 23,00 | -0,35% | 236,00 |
| 15.10.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -1,11% | - |
| 14.10.2024 | 23,16 | 23,34 | 23,12 | 23,34 | 0,78% | 73,00 |
| 11.10.2024 | 23,16 | 23,16 | 23,16 | 23,16 | 1,14% | - |
| 10.10.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,35% | - |
| 09.10.2024 | 22,88 | 22,98 | 22,88 | 22,98 | -0,26% | - |
| 08.10.2024 | 23,04 | 23,04 | 23,04 | 23,04 | -0,35% | - |
| 07.10.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -0,26% | - |