18,880€
-1,64%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,21 | 19,40 | 18,66 | 18,80 | -2,08% | 115,00 |
| 06.03.2026 | 19,47 | 19,60 | 19,06 | 19,20 | -0,98% | - |
| 05.03.2026 | 19,63 | 19,78 | 19,34 | 19,39 | -1,05% | 5,00 |
| 04.03.2026 | 19,41 | 19,64 | 19,16 | 19,59 | 0,88% | - |
| 03.03.2026 | 19,30 | 19,43 | 19,07 | 19,42 | 0,75% | - |
| 02.03.2026 | 18,33 | 19,35 | 18,33 | 19,28 | 4,16% | 25,00 |
| 27.02.2026 | 19,14 | 19,60 | 18,48 | 18,51 | -3,97% | 150,00 |
| 26.02.2026 | 19,43 | 19,76 | 18,99 | 19,27 | -0,26% | 216,00 |
| 25.02.2026 | 19,23 | 19,47 | 19,01 | 19,32 | 1,39% | 418,00 |
| 24.02.2026 | 18,93 | 19,33 | 18,92 | 19,06 | 0,05% | 238,00 |
| 23.02.2026 | 19,31 | 19,37 | 18,95 | 19,05 | -1,01% | 197,00 |
| 20.02.2026 | 19,34 | 19,67 | 19,18 | 19,24 | -0,72% | 100,00 |
| 19.02.2026 | 19,55 | 19,74 | 19,19 | 19,38 | -0,95% | - |
| 18.02.2026 | 19,39 | 19,59 | 19,35 | 19,57 | 0,57% | - |
| 17.02.2026 | 19,64 | 19,71 | 19,30 | 19,46 | -0,64% | 100,00 |
| 16.02.2026 | 19,27 | 19,87 | 19,27 | 19,58 | 1,61% | 351,00 |
| 13.02.2026 | 19,33 | 19,49 | 19,25 | 19,27 | -0,39% | - |
| 12.02.2026 | 19,67 | 19,90 | 19,34 | 19,35 | -1,17% | - |
| 11.02.2026 | 19,62 | 19,83 | 19,46 | 19,58 | -0,43% | 500,00 |
| 10.02.2026 | 19,55 | 19,77 | 19,45 | 19,66 | 1,11% | - |
| 09.02.2026 | 19,62 | 19,87 | 19,33 | 19,45 | -0,74% | 675,00 |
| 06.02.2026 | 19,48 | 19,71 | 19,40 | 19,59 | 0,56% | - |
| 05.02.2026 | 19,65 | 20,01 | 19,16 | 19,48 | -0,61% | 200,00 |
| 04.02.2026 | 19,69 | 20,15 | 19,55 | 19,60 | -0,43% | 650,00 |
| 03.02.2026 | 20,31 | 20,44 | 19,35 | 19,69 | -0,66% | 10,00 |
| 02.02.2026 | 19,86 | 19,94 | 19,35 | 19,82 | 0,18% | 80,00 |
| 30.01.2026 | 19,59 | 19,89 | 19,52 | 19,78 | 1,07% | 12,00 |
| 29.01.2026 | 19,47 | 19,78 | 19,45 | 19,57 | -0,58% | - |
| 28.01.2026 | 19,49 | 19,79 | 19,47 | 19,69 | 0,82% | 112,00 |
| 27.01.2026 | 19,43 | 19,64 | 19,20 | 19,53 | 1,59% | 231,00 |
| 26.01.2026 | 19,52 | 19,69 | 19,07 | 19,22 | -0,65% | 200,00 |
| 23.01.2026 | 19,65 | 19,96 | 19,26 | 19,35 | -1,73% | - |
| 22.01.2026 | 19,81 | 20,13 | 19,65 | 19,69 | -0,91% | 320,00 |
| 21.01.2026 | 19,68 | 19,94 | 19,67 | 19,87 | 0,46% | - |
| 20.01.2026 | 20,17 | 20,17 | 19,62 | 19,78 | -1,96% | - |
| 19.01.2026 | 20,23 | 20,40 | 19,97 | 20,17 | -1,13% | - |
| 16.01.2026 | 20,49 | 20,54 | 20,05 | 20,40 | 0,59% | 50,00 |
| 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% | - |