17,475€
-0,14%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,22 | 17,50 | 17,22 | 17,50 | 1,69% | 35,00 |
| 13.10.2025 | 17,08 | 17,21 | 17,00 | 17,21 | -0,52% | 387,00 |
| 10.10.2025 | 17,13 | 17,30 | 17,13 | 17,30 | 1,05% | 60,00 |
| 09.10.2025 | 17,66 | 17,85 | 17,12 | 17,12 | -5,41% | 350,00 |
| 08.10.2025 | 18,02 | 18,10 | 18,02 | 18,10 | -3,21% | 4.181,00 |
| 07.10.2025 | 18,40 | 18,70 | 18,40 | 18,70 | -0,85% | 711,00 |
| 06.10.2025 | 18,58 | 18,86 | 18,58 | 18,86 | 0,27% | 110,00 |
| 03.10.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 1,29% | - |
| 02.10.2025 | 18,43 | 18,57 | 18,43 | 18,57 | 0,60% | 107,00 |
| 01.10.2025 | 18,45 | 18,46 | 18,45 | 18,46 | -1,70% | 25,00 |
| 30.09.2025 | 18,59 | 18,78 | 18,59 | 18,78 | 0,16% | 80,00 |
| 29.09.2025 | 19,02 | 19,40 | 18,75 | 18,75 | -2,34% | 1.291,00 |
| 26.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,47% | - |
| 25.09.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -0,68% | - |
| 24.09.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 0,31% | - |
| 23.09.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -1,99% | - |
| 22.09.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 0,77% | - |
| 19.09.2025 | 19,39 | 19,42 | 19,39 | 19,42 | 1,68% | 80,00 |
| 18.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,90% | - |
| 17.09.2025 | 19,22 | 19,47 | 19,22 | 19,47 | 1,78% | 70,00 |
| 16.09.2025 | 18,89 | 19,13 | 18,89 | 19,13 | -1,14% | 1.051,00 |
| 15.09.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,46% | - |
| 12.09.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -0,82% | - |
| 10.09.2025 | 19,30 | 19,60 | 19,30 | 19,60 | -1,01% | 79,00 |
| 08.09.2025 | 19,70 | 19,89 | 19,59 | 19,80 | -0,15% | 1.250,00 |
| 05.09.2025 | 19,61 | 19,83 | 19,61 | 19,83 | 0,71% | 100,00 |
| 04.09.2025 | 19,52 | 19,69 | 19,52 | 19,69 | -0,76% | 300,00 |
| 03.09.2025 | 19,71 | 19,84 | 19,71 | 19,84 | 1,22% | 550,00 |
| 02.09.2025 | 19,52 | 19,70 | 19,52 | 19,60 | -0,56% | 2.419,00 |
| 01.09.2025 | 19,49 | 19,71 | 19,49 | 19,71 | 1,18% | 150,00 |
| 29.08.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 0,67% | - |
| 28.08.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,63% | - |
| 27.08.2025 | 19,37 | 19,67 | 19,37 | 19,67 | 2,34% | 293,00 |
| 26.08.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -0,83% | - |
| 25.08.2025 | 19,38 | 19,71 | 19,38 | 19,38 | -1,22% | 1.900,00 |
| 22.08.2025 | 19,63 | 19,63 | 19,62 | 19,62 | 2,56% | 309,00 |
| 21.08.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -1,39% | - |
| 20.08.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 0,83% | 200,00 |
| 19.08.2025 | 19,26 | 19,26 | 19,24 | 19,24 | 0,73% | 10,00 |
| 18.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,00% | - |
| 15.08.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -1,52% | - |
| 14.08.2025 | 19,52 | 19,79 | 19,52 | 19,79 | 1,91% | 6.500,00 |
| 13.08.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -0,56% | - |
| 12.08.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -1,36% | - |
| 11.08.2025 | 19,53 | 19,80 | 19,53 | 19,80 | 2,54% | 544,00 |
| 08.08.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 0,05% | - |
| 07.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,93% | - |
| 06.08.2025 | 19,47 | 19,68 | 19,47 | 19,68 | 0,46% | 200,00 |
| 05.08.2025 | 19,38 | 19,59 | 19,38 | 19,59 | 1,14% | 95,00 |
| 04.08.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -2,32% | - |
| 01.08.2025 | 19,83 | 19,83 | 19,83 | 19,83 | -0,75% | - |
| 31.07.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 0,76% | - |
| 30.07.2025 | 19,83 | 19,83 | 19,83 | 19,83 | -0,85% | - |
| 29.07.2025 | 19,82 | 20,00 | 19,65 | 20,00 | 0,96% | 1.080,00 |
| 28.07.2025 | 19,81 | 19,81 | 19,81 | 19,81 | -0,45% | - |
| 25.07.2025 | 19,70 | 19,90 | 19,70 | 19,90 | -0,60% | 100,00 |
| 24.07.2025 | 19,66 | 20,02 | 19,66 | 20,02 | 2,04% | 300,00 |
| 23.07.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,25% | - |
| 22.07.2025 | 19,67 | 19,67 | 19,67 | 19,67 | -1,16% | - |
| 21.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,15% | - |
| 18.07.2025 | 19,93 | 19,93 | 19,93 | 19,93 | 1,22% | - |
| 17.07.2025 | 19,69 | 19,69 | 19,69 | 19,69 | -0,20% | - |
| 16.07.2025 | 19,62 | 19,73 | 19,62 | 19,73 | -1,10% | 70,00 |
| 15.07.2025 | 19,75 | 19,95 | 19,75 | 19,95 | 0,15% | 600,00 |
| 14.07.2025 | 19,75 | 19,92 | 19,55 | 19,92 | 0,20% | 755,00 |
| 11.07.2025 | 19,68 | 19,88 | 19,68 | 19,88 | 2,05% | 88,00 |
| 10.07.2025 | 19,32 | 19,48 | 19,32 | 19,48 | 0,93% | 180,00 |
| 09.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,68% | - |
| 08.07.2025 | 19,26 | 19,63 | 19,26 | 19,63 | -0,36% | 141,00 |
| 07.07.2025 | 19,22 | 19,70 | 19,22 | 19,70 | 2,28% | 557,00 |
| 04.07.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 1,26% | - |
| 03.07.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 1,87% | - |
| 02.07.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -1,22% | - |
| 01.07.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 1,61% | 80,00 |
| 30.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,11% | - |
| 27.06.2025 | 18,55 | 18,58 | 18,55 | 18,58 | 1,14% | 130,00 |
| 26.06.2025 | 18,13 | 18,47 | 18,13 | 18,37 | -0,11% | 2.910,00 |
| 25.06.2025 | 18,39 | 18,39 | 18,39 | 18,39 | -0,43% | - |
| 24.06.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 0,71% | - |
| 23.06.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -1,50% | - |
| 20.06.2025 | 18,40 | 18,62 | 18,40 | 18,62 | 4,20% | 1.345,00 |
| 19.06.2025 | 18,50 | 18,50 | 17,87 | 17,87 | -1,71% | 2.237,00 |
| 18.06.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,83% | - |
| 17.06.2025 | 17,75 | 18,03 | 17,75 | 18,03 | 1,35% | 269,00 |
| 16.06.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -0,06% | - |
| 13.06.2025 | 17,50 | 17,80 | 17,50 | 17,80 | -4,56% | 30,00 |
| 12.06.2025 | 18,29 | 18,70 | 18,29 | 18,65 | -0,48% | 2.046,00 |
| 11.06.2025 | 18,53 | 18,74 | 18,53 | 18,74 | 0,64% | 50,00 |
| 10.06.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -1,22% | - |
| 09.06.2025 | 18,33 | 18,85 | 18,33 | 18,85 | 2,84% | 138,00 |
| 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 |