20,490€
1,89%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 19,95 | 20,30 | 19,84 | 20,28 | 0,85% | - |
| 14.01.2026 | 19,78 | 20,13 | 19,61 | 20,11 | 1,51% | 50,00 |
| 13.01.2026 | 19,81 | 19,99 | 19,65 | 19,81 | 0,15% | - |
| 12.01.2026 | 19,75 | 19,89 | 19,42 | 19,78 | 0,28% | 200,00 |
| 09.01.2026 | 19,63 | 19,79 | 19,26 | 19,73 | 0,84% | 445,00 |
| 08.01.2026 | 18,89 | 19,57 | 18,88 | 19,56 | 3,41% | 120,00 |
| 07.01.2026 | 19,46 | 19,67 | 18,92 | 18,92 | -2,50% | 150,00 |
| 06.01.2026 | 19,58 | 19,69 | 19,30 | 19,40 | 0,05% | 53,00 |
| 05.01.2026 | 19,01 | 19,44 | 18,86 | 19,39 | 2,05% | 350,00 |
| 02.01.2026 | 18,67 | 19,40 | 18,67 | 19,00 | 1,41% | 681,00 |
| 30.12.2025 | 18,67 | 18,74 | 18,57 | 18,74 | 0,56% | - |
| 29.12.2025 | 18,85 | 18,93 | 18,60 | 18,63 | 1,55% | 70,00 |
| 23.12.2025 | 18,26 | 18,51 | 18,23 | 18,35 | 0,52% | - |
| 22.12.2025 | 18,45 | 18,68 | 18,17 | 18,25 | -1,08% | - |
| 19.12.2025 | 18,41 | 18,59 | 18,34 | 18,45 | 0,14% | - |
| 18.12.2025 | 18,55 | 18,81 | 18,35 | 18,43 | -1,07% | - |
| 17.12.2025 | 18,43 | 18,91 | 18,43 | 18,63 | 0,32% | - |
| 16.12.2025 | 18,58 | 18,90 | 18,56 | 18,57 | -1,01% | - |
| 15.12.2025 | 18,95 | 19,28 | 18,55 | 18,76 | -1,52% | - |
| 12.12.2025 | 19,00 | 19,05 | 19,00 | 19,05 | 0,53% | - |
| 11.12.2025 | 19,21 | 19,29 | 18,94 | 18,95 | -0,86% | 30,00 |
| 10.12.2025 | 19,19 | 19,33 | 19,10 | 19,11 | 0,37% | - |
| 09.12.2025 | 19,00 | 19,25 | 18,91 | 19,04 | 0,16% | - |
| 08.12.2025 | 18,79 | 19,12 | 18,52 | 19,01 | 0,85% | - |
| 05.12.2025 | 18,78 | 18,99 | 18,67 | 18,85 | 0,61% | - |
| 04.12.2025 | 18,71 | 18,90 | 18,64 | 18,74 | 0,08% | - |
| 03.12.2025 | 18,40 | 18,72 | 18,11 | 18,72 | 1,63% | 100,00 |
| 02.12.2025 | 18,43 | 18,66 | 18,30 | 18,42 | -0,38% | 650,00 |
| 01.12.2025 | 18,56 | 18,60 | 18,41 | 18,49 | -0,27% | - |
| 28.11.2025 | 19,13 | 19,13 | 18,50 | 18,54 | -1,64% | 260,00 |
| 27.11.2025 | 18,61 | 18,87 | 18,59 | 18,85 | 1,24% | - |
| 26.11.2025 | 18,53 | 19,00 | 18,50 | 18,62 | 1,00% | - |
| 25.11.2025 | 18,36 | 18,52 | 18,19 | 18,44 | 0,46% | 50,00 |
| 24.11.2025 | 18,15 | 18,39 | 18,05 | 18,35 | 0,60% | 208,00 |
| 21.11.2025 | 17,76 | 18,28 | 17,72 | 18,24 | 2,88% | 50,00 |
| 20.11.2025 | 17,80 | 18,01 | 17,67 | 17,73 | -0,20% | 300,00 |
| 19.11.2025 | 17,65 | 17,93 | 17,65 | 17,77 | 0,68% | - |
| 18.11.2025 | 17,69 | 17,86 | 17,44 | 17,65 | -0,68% | - |
| 17.11.2025 | 17,90 | 18,00 | 17,70 | 17,77 | -0,84% | - |
| 14.11.2025 | 17,76 | 17,94 | 17,40 | 17,92 | -0,28% | 12,00 |
| 13.11.2025 | 18,08 | 18,33 | 17,83 | 17,97 | -0,61% | - |
| 12.11.2025 | 17,98 | 18,18 | 17,97 | 18,08 | 0,42% | 550,00 |
| 11.11.2025 | 18,07 | 18,25 | 17,82 | 18,00 | -0,30% | 6,00 |
| 10.11.2025 | 17,97 | 18,32 | 17,92 | 18,06 | 2,50% | 317,00 |
| 07.11.2025 | 17,68 | 18,07 | 17,43 | 17,62 | 0,89% | 50,00 |
| 06.11.2025 | 17,78 | 18,18 | 17,46 | 17,46 | -2,24% | - |
| 05.11.2025 | 17,56 | 17,98 | 17,37 | 17,86 | 2,85% | 50,00 |
| 04.11.2025 | 17,75 | 18,24 | 17,35 | 17,37 | -2,36% | 140,00 |
| 03.11.2025 | 17,66 | 18,20 | 17,51 | 17,79 | 0,76% | - |
| 31.10.2025 | 17,49 | 17,78 | 17,37 | 17,65 | 1,47% | 370,00 |
| 30.10.2025 | 17,68 | 17,72 | 17,36 | 17,40 | -1,72% | 500,00 |
| 29.10.2025 | 17,94 | 18,09 | 17,55 | 17,70 | -1,45% | 100,00 |
| 28.10.2025 | 18,04 | 18,15 | 17,84 | 17,96 | -0,47% | 200,00 |
| 27.10.2025 | 17,79 | 18,05 | 17,71 | 18,05 | 1,83% | 730,00 |
| 24.10.2025 | 17,75 | 18,06 | 17,69 | 17,72 | -0,14% | 70,00 |
| 23.10.2025 | 17,73 | 17,88 | 17,66 | 17,75 | 0,37% | - |
| 22.10.2025 | 17,87 | 18,12 | 17,59 | 17,68 | 0,63% | 222,00 |
| 21.10.2025 | 17,50 | 17,65 | 17,50 | 17,57 | 0,29% | - |
| 20.10.2025 | 17,50 | 17,94 | 17,44 | 17,52 | 0,83% | 50,00 |
| 17.10.2025 | 17,35 | 17,66 | 16,96 | 17,38 | -0,46% | - |
| 16.10.2025 | 17,47 | 17,71 | 17,38 | 17,46 | -0,03% | 30,00 |
| 15.10.2025 | 17,25 | 17,59 | 17,23 | 17,46 | 0,40% | - |
| 14.10.2025 | 17,44 | 17,66 | 17,17 | 17,39 | 0,06% | - |
| 13.10.2025 | 16,76 | 17,44 | 16,76 | 17,38 | 3,61% | 630,00 |
| 10.10.2025 | 17,22 | 17,54 | 16,73 | 16,78 | -2,53% | 989,00 |
| 09.10.2025 | 17,80 | 18,04 | 17,21 | 17,21 | -3,61% | 400,00 |
| 08.10.2025 | 18,09 | 18,29 | 17,85 | 17,86 | 0,06% | - |
| 07.10.2025 | 18,48 | 18,76 | 17,82 | 17,85 | -3,31% | 1.489,00 |
| 06.10.2025 | 18,61 | 19,08 | 18,43 | 18,46 | -1,05% | 500,00 |
| 03.10.2025 | 19,02 | 19,03 | 18,59 | 18,65 | 0,00% | - |
| 02.10.2025 | 18,49 | 18,81 | 18,35 | 18,65 | 1,03% | 60,00 |
| 01.10.2025 | 18,58 | 18,84 | 18,28 | 18,46 | -0,54% | - |
| 30.09.2025 | 18,69 | 18,87 | 18,46 | 18,56 | -0,75% | 1,00 |
| 29.09.2025 | 19,17 | 19,44 | 18,64 | 18,70 | -2,32% | 952,00 |
| 26.09.2025 | 19,36 | 19,55 | 19,15 | 19,15 | -1,11% | - |
| 25.09.2025 | 19,13 | 19,49 | 19,10 | 19,36 | 0,86% | - |
| 24.09.2025 | 19,29 | 19,84 | 19,06 | 19,20 | -1,11% | 270,00 |
| 23.09.2025 | 19,35 | 19,56 | 19,24 | 19,41 | 0,96% | - |
| 22.09.2025 | 19,71 | 19,91 | 19,19 | 19,23 | -1,91% | 200,00 |
| 19.09.2025 | 19,44 | 19,66 | 19,41 | 19,60 | 0,93% | - |
| 18.09.2025 | 19,18 | 19,48 | 19,18 | 19,42 | 1,28% | - |
| 17.09.2025 | 19,22 | 19,41 | 19,16 | 19,18 | 0,24% | 250,00 |
| 16.09.2025 | 19,14 | 19,19 | 18,94 | 19,13 | 0,34% | 1.000,00 |
| 15.09.2025 | 19,44 | 19,44 | 19,03 | 19,07 | -2,53% | - |
| 12.09.2025 | 19,52 | 19,73 | 19,48 | 19,56 | 0,67% | 90,00 |
| 11.09.2025 | 19,42 | 19,60 | 19,28 | 19,43 | 0,28% | 15,00 |
| 10.09.2025 | 19,54 | 19,84 | 19,28 | 19,38 | -1,02% | 20,00 |
| 09.09.2025 | 19,48 | 19,69 | 19,46 | 19,58 | 0,59% | 80,00 |
| 08.09.2025 | 19,54 | 19,71 | 19,34 | 19,46 | -0,61% | 150,00 |
| 05.09.2025 | 19,66 | 19,85 | 19,43 | 19,58 | -0,81% | 501,00 |
| 04.09.2025 | 19,59 | 19,99 | 19,53 | 19,74 | 0,84% | 150,00 |
| 03.09.2025 | 19,61 | 19,86 | 19,48 | 19,58 | -0,08% | 1,00 |
| 02.09.2025 | 19,80 | 19,88 | 19,49 | 19,59 | -1,26% | 1.100,00 |
| 01.09.2025 | 19,68 | 19,86 | 19,68 | 19,84 | 1,10% | 196,00 |
| 29.08.2025 | 19,57 | 19,72 | 19,48 | 19,63 | 0,33% | - |
| 28.08.2025 | 19,43 | 19,64 | 19,28 | 19,56 | 0,51% | 2,00 |
| 27.08.2025 | 19,39 | 19,68 | 19,37 | 19,46 | 0,08% | 770,00 |
| 26.08.2025 | 19,40 | 19,52 | 19,15 | 19,45 | 0,88% | 200,00 |
| 25.08.2025 | 19,23 | 19,63 | 19,14 | 19,28 | 0,29% | - |
| 22.08.2025 | 19,21 | 19,52 | 19,19 | 19,22 | -0,39% | - |