19,850€
0,10%
Echtzeit-Aktienkurs Capital Southwest
Bid:
Ask:
Aktienkurse zur Capital Southwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 19,88 | 19,88 | 19,88 | 19,88 | 0,25% | - |
| 20.05.2026 | 19,83 | 19,83 | 19,83 | 19,83 | -2,12% | - |
| 19.05.2026 | 19,88 | 20,26 | 19,88 | 20,26 | -0,30% | 2,00 |
| 18.05.2026 | 20,08 | 20,46 | 20,08 | 20,32 | -0,49% | 1.525,00 |
| 15.05.2026 | 20,42 | 20,42 | 20,42 | 20,42 | 0,69% | - |
| 14.05.2026 | 19,98 | 20,28 | 19,98 | 20,28 | -0,88% | 613,00 |
| 13.05.2026 | 20,18 | 20,46 | 20,18 | 20,46 | 0,79% | 1.000,00 |
| 12.05.2026 | 19,98 | 20,30 | 19,98 | 20,30 | -0,39% | 1.220,00 |
| 11.05.2026 | 20,42 | 20,44 | 20,38 | 20,38 | 0,39% | 260,00 |
| 08.05.2026 | 20,36 | 20,66 | 20,30 | 20,30 | -0,49% | 1.129,00 |
| 07.05.2026 | 20,48 | 20,48 | 20,40 | 20,40 | -1,16% | 100,00 |
| 06.05.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -1,43% | - |
| 05.05.2026 | 20,54 | 20,94 | 20,54 | 20,94 | 1,06% | 1.200,00 |
| 04.05.2026 | 20,70 | 20,72 | 20,34 | 20,72 | 0,88% | 5.629,00 |
| 30.04.2026 | 20,02 | 20,60 | 20,00 | 20,54 | 1,18% | 618,00 |
| 29.04.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | 8,00 |
| 28.04.2026 | 20,06 | 20,30 | 20,06 | 20,30 | 1,86% | 250,00 |
| 27.04.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -0,25% | - |
| 24.04.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -1,58% | - |
| 23.04.2026 | 20,02 | 20,30 | 20,02 | 20,30 | -0,49% | 255,00 |
| 22.04.2026 | 20,20 | 20,40 | 20,20 | 20,40 | -0,10% | 70,00 |
| 21.04.2026 | 20,20 | 20,42 | 20,20 | 20,42 | -1,35% | 20,00 |
| 20.04.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,29% | 3,00 |
| 17.04.2026 | 20,12 | 20,76 | 20,12 | 20,76 | 2,57% | 70,00 |
| 16.04.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -0,98% | - |
| 15.04.2026 | 20,00 | 20,44 | 20,00 | 20,44 | 1,69% | 3,00 |
| 14.04.2026 | 19,56 | 20,10 | 19,56 | 20,10 | 2,76% | 310,00 |
| 13.04.2026 | 19,35 | 19,56 | 19,35 | 19,56 | 0,98% | 19,00 |
| 10.04.2026 | 19,37 | 19,37 | 19,37 | 19,37 | -1,02% | - |
| 09.04.2026 | 19,63 | 19,63 | 19,57 | 19,57 | 0,51% | 35,00 |
| 08.04.2026 | 19,47 | 19,47 | 19,47 | 19,47 | -0,61% | - |
| 07.04.2026 | 19,31 | 19,59 | 19,31 | 19,59 | 1,08% | 1.124,00 |
| 02.04.2026 | 18,77 | 19,38 | 18,77 | 19,38 | 2,16% | 4.905,00 |
| 01.04.2026 | 19,06 | 19,40 | 18,97 | 18,97 | 0,37% | 3.142,00 |
| 31.03.2026 | 18,72 | 18,90 | 18,72 | 18,90 | 1,94% | 1.326,00 |
| 30.03.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -2,78% | - |
| 27.03.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 0,63% | - |
| 26.03.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,42% | 550,00 |
| 25.03.2026 | 18,87 | 18,87 | 18,87 | 18,87 | 0,05% | - |
| 24.03.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 1,56% | - |
| 23.03.2026 | 18,57 | 18,57 | 18,57 | 18,57 | -2,06% | - |
| 20.03.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 0,11% | - |
| 19.03.2026 | 18,93 | 18,94 | 18,93 | 18,94 | -0,11% | 270,00 |
| 18.03.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 2,65% | - |
| 17.03.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -2,33% | - |
| 16.03.2026 | 18,91 | 18,91 | 18,91 | 18,91 | 1,67% | - |
| 13.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,72% | - |
| 12.03.2026 | 18,88 | 19,12 | 18,88 | 19,12 | 0,47% | 900,00 |
| 11.03.2026 | 18,82 | 19,03 | 18,82 | 19,03 | 0,32% | 100,00 |
| 10.03.2026 | 18,97 | 18,97 | 18,97 | 18,97 | -0,89% | - |
| 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% | - |