19,960€
-0,80%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,07 | 20,22 | 19,92 | 19,96 | -0,80% | 1.510,00 |
| 19.10.2026 | 20,60 | 20,68 | 20,02 | 20,12 | -2,04% | 2.295,00 |
| 16.10.2026 | 20,98 | 21,18 | 20,51 | 20,54 | -2,14% | 2.891,00 |
| 15.10.2026 | 21,02 | 21,08 | 20,88 | 20,99 | 0,05% | - |
| 14.10.2026 | 20,96 | 21,29 | 20,95 | 20,98 | -0,05% | 3.104,00 |
| 13.10.2026 | 21,02 | 21,36 | 20,89 | 20,99 | -0,62% | 3.892,00 |
| 12.10.2026 | 21,14 | 21,28 | 21,02 | 21,12 | 0,28% | 2.628,00 |
| 09.10.2026 | 21,14 | 21,27 | 20,99 | 21,06 | -0,52% | 4.135,00 |
| 08.10.2026 | 20,97 | 21,21 | 20,92 | 21,17 | 0,91% | 1.654,00 |
| 07.10.2026 | 21,09 | 21,27 | 20,79 | 20,98 | -0,47% | 4.019,00 |
| 06.10.2026 | 21,05 | 21,12 | 20,94 | 21,08 | 0,29% | 2.739,00 |
| 05.10.2026 | 21,02 | 21,34 | 20,94 | 21,02 | 0,77% | 3.559,00 |
| 02.10.2026 | 20,74 | 20,97 | 20,69 | 20,86 | 0,87% | 3.807,00 |
| 01.10.2026 | 20,49 | 20,75 | 20,24 | 20,68 | 1,27% | 1.955,00 |
| 30.09.2026 | 20,54 | 20,60 | 20,36 | 20,42 | -0,34% | 1.984,00 |
| 29.09.2026 | 20,24 | 20,61 | 20,22 | 20,49 | 1,44% | 5.299,00 |
| 28.09.2026 | 20,29 | 20,33 | 20,03 | 20,20 | -0,35% | 2.475,00 |
| 25.09.2026 | 20,26 | 20,35 | 20,04 | 20,27 | -0,05% | 4.745,00 |
| 24.09.2026 | 20,31 | 20,43 | 20,15 | 20,28 | -0,34% | 1.830,00 |
| 23.09.2026 | 20,42 | 20,54 | 20,19 | 20,35 | -0,29% | 1.572,00 |
| 22.09.2026 | 20,43 | 20,60 | 20,34 | 20,41 | -0,44% | 5.944,00 |
| 21.09.2026 | 20,44 | 20,52 | 20,32 | 20,50 | 0,49% | 4.802,00 |
| 18.09.2026 | 20,94 | 21,02 | 20,34 | 20,40 | -2,76% | 4.943,00 |
| 17.09.2026 | 20,59 | 21,15 | 20,46 | 20,98 | 1,70% | 2.075,00 |
| 16.09.2026 | 20,70 | 20,76 | 20,44 | 20,63 | -0,24% | 3.839,00 |
| 15.09.2026 | 20,70 | 20,86 | 20,56 | 20,68 | -1,15% | 2.757,00 |
| 14.09.2026 | 20,85 | 21,06 | 20,79 | 20,92 | 0,05% | 7.726,00 |
| 11.09.2026 | 20,76 | 20,97 | 20,69 | 20,91 | 0,72% | 2.719,00 |
| 10.09.2026 | 20,78 | 20,88 | 20,61 | 20,76 | -0,10% | 5.459,00 |
| 09.09.2026 | 21,01 | 21,04 | 20,55 | 20,78 | -0,95% | 6.214,00 |
| 08.09.2026 | 21,16 | 21,32 | 20,94 | 20,98 | -0,85% | 2.860,00 |
| 07.09.2026 | 21,18 | 21,21 | 21,13 | 21,16 | -0,14% | 1.655,00 |
| 04.09.2026 | 21,19 | 21,38 | 21,07 | 21,19 | 0,33% | 3.086,00 |
| 03.09.2026 | 21,34 | 21,53 | 20,81 | 21,12 | -1,22% | 4.143,00 |
| 02.09.2026 | 21,54 | 21,94 | 21,32 | 21,38 | -0,74% | 2.165,00 |
| 01.09.2026 | 22,03 | 22,11 | 21,50 | 21,54 | -1,91% | 3.353,00 |
| 31.08.2026 | 22,16 | 22,17 | 21,89 | 21,96 | 0,00% | 5.292,00 |
| 28.08.2026 | 22,00 | 22,18 | 21,80 | 21,96 | 0,97% | 5.486,00 |
| 27.08.2026 | 21,68 | 21,87 | 21,61 | 21,75 | 0,55% | 2.720,00 |
| 26.08.2026 | 21,61 | 21,82 | 21,57 | 21,63 | 0,28% | 1.251,00 |
| 25.08.2026 | 21,70 | 21,71 | 21,47 | 21,57 | -0,32% | 6.069,00 |
| 24.08.2026 | 21,33 | 21,68 | 21,31 | 21,64 | 1,36% | 1.912,00 |
| 21.08.2026 | 21,10 | 21,39 | 21,08 | 21,35 | 0,95% | 2.172,00 |
| 20.08.2026 | 21,09 | 21,22 | 20,97 | 21,15 | 0,28% | 895,00 |
| 19.08.2026 | 21,30 | 21,31 | 20,95 | 21,09 | 1,49% | 2.610,00 |
| 05.05.2026 | 20,64 | 20,81 | 20,45 | 20,78 | 0,73% | 7.030,00 |
| 04.05.2026 | 20,37 | 20,70 | 20,30 | 20,63 | 0,98% | 17.320,00 |
| 30.04.2026 | 20,15 | 20,50 | 20,07 | 20,43 | 1,24% | 7.025,00 |
| 29.04.2026 | 20,20 | 20,28 | 20,06 | 20,18 | -0,30% | 999,00 |
| 28.04.2026 | 20,16 | 20,33 | 20,05 | 20,24 | 0,40% | 986,00 |
| 27.04.2026 | 20,06 | 20,23 | 19,95 | 20,16 | 0,57% | 2.099,00 |
| 24.04.2026 | 20,11 | 20,22 | 20,04 | 20,05 | -0,22% | 2.638,00 |
| 23.04.2026 | 20,18 | 20,29 | 20,01 | 20,09 | -0,69% | 3.024,00 |
| 22.04.2026 | 20,25 | 20,52 | 20,12 | 20,23 | -0,25% | 1.604,00 |
| 21.04.2026 | 20,31 | 20,57 | 20,09 | 20,28 | -0,15% | 7.909,00 |
| 20.04.2026 | 20,65 | 20,65 | 20,25 | 20,31 | -1,41% | 3.376,00 |
| 17.04.2026 | 20,44 | 20,68 | 20,14 | 20,60 | 1,93% | 4.463,00 |
| 16.04.2026 | 20,35 | 20,49 | 20,09 | 20,21 | -0,44% | 2.200,00 |
| 15.04.2026 | 19,95 | 20,42 | 19,93 | 20,30 | 1,27% | 7.240,00 |
| 14.04.2026 | 19,68 | 20,17 | 19,62 | 20,05 | 1,93% | 12.385,00 |
| 13.04.2026 | 19,50 | 19,69 | 19,41 | 19,67 | 1,00% | 2.223,00 |
| 10.04.2026 | 19,48 | 19,52 | 19,30 | 19,47 | 0,46% | 2.832,00 |
| 09.04.2026 | 19,55 | 19,75 | 19,36 | 19,38 | -0,97% | 3.006,00 |
| 08.04.2026 | 19,63 | 19,93 | 19,38 | 19,57 | 0,62% | 3.299,00 |
| 07.04.2026 | 19,49 | 19,64 | 19,42 | 19,45 | 0,44% | 3.584,00 |
| 02.04.2026 | 18,97 | 19,41 | 18,85 | 19,37 | 2,30% | 4.409,00 |
| 01.04.2026 | 19,15 | 19,22 | 18,76 | 18,93 | -1,17% | 2.132,00 |
| 31.03.2026 | 18,77 | 19,17 | 18,75 | 19,16 | 2,46% | 7.242,00 |
| 30.03.2026 | 18,69 | 19,12 | 18,67 | 18,70 | 0,38% | 1.141,00 |
| 27.03.2026 | 19,08 | 19,11 | 18,55 | 18,63 | -1,69% | 2.735,00 |
| 26.03.2026 | 19,06 | 19,27 | 18,90 | 18,95 | -0,55% | 3.266,00 |
| 25.03.2026 | 18,92 | 19,26 | 18,86 | 19,05 | 0,79% | 23.200,00 |
| 24.03.2026 | 18,98 | 19,05 | 18,73 | 18,90 | -0,37% | 3.143,00 |
| 23.03.2026 | 18,65 | 19,13 | 18,56 | 18,97 | 0,96% | 4.366,00 |
| 20.03.2026 | 19,06 | 19,19 | 18,66 | 18,79 | -1,34% | 1.543,00 |
| 19.03.2026 | 19,05 | 19,10 | 18,85 | 19,05 | 0,08% | 2.894,00 |
| 18.03.2026 | 19,04 | 19,21 | 18,99 | 19,03 | 0,05% | 1.831,00 |
| 17.03.2026 | 18,62 | 19,15 | 18,54 | 19,02 | 1,90% | 5.879,00 |
| 16.03.2026 | 19,01 | 19,21 | 18,46 | 18,67 | -0,56% | 10.963,00 |
| 13.03.2026 | 18,90 | 18,99 | 18,72 | 18,77 | -0,87% | 4.071,00 |
| 12.03.2026 | 19,05 | 19,11 | 18,77 | 18,94 | -0,55% | 6.651,00 |
| 11.03.2026 | 18,92 | 19,16 | 18,81 | 19,04 | 0,50% | 4.807,00 |
| 10.03.2026 | 18,98 | 19,11 | 18,82 | 18,95 | -0,16% | 9.786,00 |
| 09.03.2026 | 19,13 | 19,18 | 18,65 | 18,98 | -0,63% | 6.059,00 |
| 06.03.2026 | 19,46 | 19,56 | 19,06 | 19,10 | -1,32% | 2.517,00 |
| 05.03.2026 | 19,55 | 19,78 | 19,29 | 19,35 | -0,87% | 3.359,00 |
| 04.03.2026 | 19,36 | 19,66 | 19,23 | 19,52 | 0,67% | 5.679,00 |
| 03.03.2026 | 19,28 | 19,46 | 19,03 | 19,39 | 0,57% | 3.270,00 |
| 02.03.2026 | 18,59 | 19,36 | 18,34 | 19,28 | 4,16% | 5.011,00 |
| 27.02.2026 | 19,32 | 19,43 | 18,47 | 18,51 | -4,17% | 4.648,00 |
| 26.02.2026 | 19,42 | 19,68 | 18,97 | 19,32 | -0,64% | 3.049,00 |
| 25.02.2026 | 19,09 | 19,46 | 19,07 | 19,44 | 1,62% | 1.061,00 |
| 24.02.2026 | 19,03 | 19,33 | 18,97 | 19,13 | 0,47% | 1.770,00 |
| 23.02.2026 | 19,22 | 19,34 | 18,93 | 19,04 | -1,50% | 5.361,00 |
| 20.02.2026 | 19,50 | 19,52 | 19,16 | 19,33 | -0,57% | 3.944,00 |
| 19.02.2026 | 19,53 | 19,69 | 19,19 | 19,44 | -0,51% | 2.501,00 |
| 18.02.2026 | 19,41 | 19,61 | 19,36 | 19,54 | 0,83% | 1.644,00 |
| 17.02.2026 | 19,40 | 19,58 | 19,26 | 19,38 | -0,49% | 6.291,00 |
| 16.02.2026 | 19,34 | 19,86 | 19,33 | 19,48 | 1,25% | 2.629,00 |
| 13.02.2026 | 19,29 | 19,53 | 19,07 | 19,24 | -1,11% | 2.531,00 |