19,860€
-0,72%
Echtzeit-Aktienkurs Capital Southwest
Bid:
Ask:
Aktienkurse zur Capital Southwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 19,59 | 19,75 | 19,31 | 19,45 | -0,64% | 3.337,00 |
| 11.02.2026 | 19,64 | 19,82 | 19,46 | 19,58 | -0,48% | 3.778,00 |
| 10.02.2026 | 19,73 | 19,74 | 19,45 | 19,67 | 0,77% | 2.028,00 |
| 09.02.2026 | 19,57 | 19,87 | 19,32 | 19,52 | -0,41% | 3.079,00 |
| 06.02.2026 | 19,49 | 19,67 | 19,38 | 19,60 | 0,44% | 1.701,00 |
| 05.02.2026 | 19,67 | 19,70 | 19,15 | 19,52 | -0,79% | 2.454,00 |
| 04.02.2026 | 19,68 | 19,94 | 19,50 | 19,67 | -0,08% | 3.172,00 |
| 03.02.2026 | 19,95 | 20,18 | 19,34 | 19,69 | -2,55% | 13.252,00 |
| 02.02.2026 | 19,83 | 20,22 | 19,34 | 20,20 | 2,18% | 6.193,00 |
| 30.01.2026 | 19,70 | 19,90 | 19,50 | 19,77 | 0,41% | 5.949,00 |
| 29.01.2026 | 19,46 | 19,71 | 19,43 | 19,69 | 1,16% | 1.473,00 |
| 28.01.2026 | 19,46 | 19,80 | 19,42 | 19,47 | 0,21% | 3.292,00 |
| 27.01.2026 | 19,52 | 19,64 | 19,27 | 19,43 | 0,00% | 4.814,00 |
| 26.01.2026 | 19,52 | 19,63 | 19,05 | 19,43 | -0,38% | 2.170,00 |
| 23.01.2026 | 19,68 | 19,71 | 19,25 | 19,50 | -0,74% | 5.064,00 |
| 22.01.2026 | 19,81 | 20,04 | 19,60 | 19,65 | -0,78% | 2.270,00 |
| 21.01.2026 | 19,71 | 19,95 | 19,65 | 19,80 | 0,56% | 2.407,00 |
| 20.01.2026 | 20,29 | 20,31 | 19,62 | 19,69 | -2,40% | 3.171,00 |
| 19.01.2026 | 20,31 | 20,51 | 19,97 | 20,18 | -1,20% | 1.781,00 |
| 16.01.2026 | 20,44 | 20,56 | 20,26 | 20,42 | -0,15% | 3.522,00 |
| 15.01.2026 | 20,03 | 20,46 | 19,80 | 20,45 | 1,59% | 5.176,00 |
| 14.01.2026 | 19,70 | 20,24 | 19,60 | 20,13 | 2,13% | 3.657,00 |
| 13.01.2026 | 19,78 | 19,91 | 19,64 | 19,71 | -0,25% | 5.048,00 |
| 12.01.2026 | 19,83 | 19,89 | 19,50 | 19,76 | 0,05% | 2.645,00 |
| 09.01.2026 | 19,66 | 19,79 | 19,65 | 19,75 | 0,56% | 8.634,00 |
| 08.01.2026 | 18,97 | 19,68 | 18,94 | 19,64 | 3,64% | 15.729,00 |
| 07.01.2026 | 19,50 | 19,60 | 18,86 | 18,95 | -2,82% | 4.345,00 |
| 06.01.2026 | 19,53 | 19,68 | 19,29 | 19,50 | 0,18% | 6.680,00 |
| 05.01.2026 | 19,07 | 19,47 | 18,95 | 19,47 | 2,34% | 5.324,00 |
| 02.01.2026 | 18,99 | 19,25 | 18,74 | 19,02 | 1,71% | 4.778,00 |
| 30.12.2025 | 18,62 | 18,76 | 18,61 | 18,70 | 0,43% | 290,00 |
| 29.12.2025 | 18,64 | 18,80 | 18,60 | 18,62 | 2,03% | 2.291,00 |
| 23.12.2025 | 18,25 | 18,44 | 18,21 | 18,25 | -0,11% | 2.059,00 |
| 22.12.2025 | 18,42 | 18,71 | 18,16 | 18,27 | -0,81% | 4.830,00 |
| 19.12.2025 | 18,34 | 18,50 | 18,34 | 18,42 | 0,46% | 2.142,00 |
| 18.12.2025 | 18,51 | 18,74 | 18,33 | 18,34 | -1,08% | 3.895,00 |
| 17.12.2025 | 18,58 | 18,68 | 18,46 | 18,54 | 0,19% | 3.015,00 |
| 16.12.2025 | 18,71 | 18,78 | 18,46 | 18,50 | -1,25% | 811,00 |
| 15.12.2025 | 18,92 | 19,28 | 18,52 | 18,74 | -1,21% | 5.666,00 |
| 12.12.2025 | 18,91 | 19,15 | 18,87 | 18,97 | 0,08% | 2.040,00 |
| 11.12.2025 | 19,07 | 19,17 | 18,89 | 18,95 | -0,86% | 3.306,00 |
| 10.12.2025 | 19,16 | 19,25 | 19,09 | 19,12 | -0,31% | 4.180,00 |
| 09.12.2025 | 18,99 | 19,18 | 18,94 | 19,18 | 1,05% | 14.990,00 |
| 08.12.2025 | 18,95 | 19,12 | 18,55 | 18,98 | 0,96% | 4.004,00 |
| 05.12.2025 | 18,76 | 18,96 | 18,75 | 18,80 | 0,08% | 5.947,00 |