16,645€
-1,42%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,77 | 17,01 | 16,27 | 16,71 | -1,07% | 252,00 |
| 10.04.2025 | 18,04 | 18,24 | 16,59 | 16,89 | -6,27% | 280,00 |
| 09.04.2025 | 16,42 | 18,12 | 15,80 | 18,02 | 9,85% | 131,00 |
| 08.04.2025 | 17,15 | 17,97 | 16,25 | 16,40 | -4,07% | - |
| 07.04.2025 | 18,05 | 18,05 | 16,44 | 17,10 | -5,32% | 92,00 |
| 04.04.2025 | 19,47 | 19,85 | 17,87 | 18,06 | -8,47% | 415,00 |
| 03.04.2025 | 20,35 | 20,35 | 19,34 | 19,73 | -3,02% | 350,00 |
| 02.04.2025 | 20,76 | 20,92 | 20,29 | 20,34 | -2,21% | - |
| 01.04.2025 | 20,57 | 20,83 | 20,57 | 20,80 | 0,73% | 10,00 |
| 31.03.2025 | 20,65 | 20,74 | 20,22 | 20,65 | -0,05% | 100,00 |
| 28.03.2025 | 21,01 | 21,13 | 20,51 | 20,66 | -1,53% | - |
| 27.03.2025 | 20,93 | 21,13 | 20,88 | 20,98 | 0,10% | - |
| 26.03.2025 | 20,87 | 20,99 | 20,77 | 20,96 | 0,62% | - |
| 25.03.2025 | 20,57 | 20,87 | 20,56 | 20,83 | 1,12% | - |
| 24.03.2025 | 20,49 | 20,77 | 20,20 | 20,60 | 0,00% | 100,00 |
| 21.03.2025 | 20,43 | 20,65 | 20,26 | 20,60 | 0,78% | 100,00 |
| 20.03.2025 | 20,17 | 20,57 | 20,16 | 20,44 | 1,39% | - |
| 19.03.2025 | 20,03 | 20,41 | 20,03 | 20,16 | 0,62% | - |
| 18.03.2025 | 20,00 | 20,14 | 19,93 | 20,04 | 0,20% | - |
| 17.03.2025 | 19,87 | 20,15 | 19,80 | 20,00 | 0,53% | 100,00 |
| 14.03.2025 | 20,25 | 20,26 | 19,33 | 19,89 | -1,73% | - |
| 13.03.2025 | 20,44 | 20,63 | 20,05 | 20,24 | -1,94% | 25,00 |
| 12.03.2025 | 20,41 | 20,91 | 20,25 | 20,64 | 1,23% | 1.130,00 |
| 11.03.2025 | 20,95 | 21,05 | 20,20 | 20,39 | -2,58% | - |
| 10.03.2025 | 21,09 | 21,23 | 20,89 | 20,93 | -1,23% | 100,00 |
| 07.03.2025 | 20,83 | 21,22 | 20,69 | 21,19 | 1,73% | 500,00 |
| 06.03.2025 | 20,79 | 21,01 | 20,67 | 20,83 | -0,10% | - |
| 05.03.2025 | 21,42 | 21,60 | 20,63 | 20,85 | -2,75% | - |
| 04.03.2025 | 22,26 | 22,27 | 21,43 | 21,44 | -2,85% | - |
| 03.03.2025 | 22,46 | 22,49 | 21,98 | 22,07 | -1,69% | 46,00 |
| 28.02.2025 | 22,14 | 22,49 | 22,14 | 22,45 | 1,35% | - |
| 27.02.2025 | 22,24 | 23,06 | 22,07 | 22,15 | 0,27% | - |
| 26.02.2025 | 22,10 | 22,39 | 22,05 | 22,09 | 0,14% | 170,00 |
| 25.02.2025 | 22,15 | 22,23 | 21,93 | 22,06 | -0,36% | 60,00 |
| 24.02.2025 | 22,12 | 22,36 | 22,01 | 22,14 | -0,45% | - |
| 21.02.2025 | 22,47 | 22,77 | 22,14 | 22,24 | -0,98% | - |
| 20.02.2025 | 22,69 | 22,89 | 22,40 | 22,46 | -0,97% | 100,00 |
| 19.02.2025 | 22,77 | 22,88 | 22,36 | 22,68 | -0,40% | - |
| 18.02.2025 | 22,64 | 22,97 | 22,41 | 22,77 | 0,62% | 251,00 |
| 17.02.2025 | 22,32 | 22,83 | 22,32 | 22,63 | 1,34% | 7,00 |
| 14.02.2025 | 22,32 | 22,39 | 22,11 | 22,33 | 0,18% | 1,00 |
| 13.02.2025 | 22,39 | 22,56 | 22,24 | 22,29 | -0,71% | - |
| 12.02.2025 | 22,31 | 22,50 | 21,70 | 22,45 | 0,27% | 22,00 |
| 11.02.2025 | 22,35 | 22,59 | 22,21 | 22,39 | 0,27% | - |
| 10.02.2025 | 22,20 | 22,55 | 22,20 | 22,33 | 0,45% | 160,00 |
| 07.02.2025 | 22,01 | 22,23 | 21,96 | 22,23 | 1,05% | 45,00 |
| 06.02.2025 | 21,80 | 22,26 | 21,78 | 22,00 | 0,69% | 123,00 |
| 05.02.2025 | 21,87 | 22,09 | 21,48 | 21,85 | -0,36% | - |
| 04.02.2025 | 21,82 | 22,25 | 21,48 | 21,93 | 1,39% | - |
| 03.02.2025 | 21,52 | 22,20 | 21,38 | 21,63 | -0,37% | 200,00 |
| 31.01.2025 | 21,44 | 21,83 | 21,35 | 21,71 | 1,21% | - |
| 30.01.2025 | 21,09 | 21,48 | 20,42 | 21,45 | 1,61% | 495,00 |
| 29.01.2025 | 21,48 | 21,80 | 21,00 | 21,11 | -2,04% | - |
| 28.01.2025 | 21,36 | 21,69 | 21,36 | 21,55 | 0,94% | - |
| 27.01.2025 | 21,42 | 21,52 | 21,15 | 21,35 | 0,19% | - |
| 24.01.2025 | 21,63 | 21,63 | 21,20 | 21,31 | -0,51% | - |
| 23.01.2025 | 21,69 | 21,72 | 21,41 | 21,42 | -0,60% | - |
| 22.01.2025 | 21,69 | 21,86 | 21,53 | 21,55 | -0,92% | - |
| 21.01.2025 | 21,99 | 22,24 | 21,68 | 21,75 | -1,58% | - |
| 20.01.2025 | 21,77 | 22,16 | 21,77 | 22,10 | 1,05% | 1.385,00 |
| 17.01.2025 | 21,86 | 21,97 | 21,74 | 21,87 | 0,05% | - |
| 16.01.2025 | 21,62 | 21,87 | 21,62 | 21,86 | 1,11% | 100,00 |
| 15.01.2025 | 21,42 | 21,69 | 21,27 | 21,62 | 1,08% | 44,00 |
| 14.01.2025 | 21,20 | 21,52 | 21,17 | 21,39 | 0,71% | - |
| 13.01.2025 | 21,33 | 21,53 | 21,07 | 21,24 | -0,33% | - |
| 10.01.2025 | 21,28 | 21,68 | 21,21 | 21,31 | 0,00% | - |
| 09.01.2025 | 21,22 | 21,32 | 21,22 | 21,31 | 0,19% | 200,00 |
| 08.01.2025 | 21,25 | 21,75 | 21,11 | 21,27 | -0,19% | 430,00 |
| 07.01.2025 | 21,47 | 21,95 | 21,09 | 21,31 | -0,09% | 300,00 |
| 06.01.2025 | 21,67 | 21,75 | 21,27 | 21,33 | -1,57% | - |
| 03.01.2025 | 21,59 | 21,80 | 21,52 | 21,67 | 0,37% | 20,00 |
| 02.01.2025 | 20,64 | 21,63 | 20,64 | 21,59 | 5,21% | 100,00 |
| 30.12.2024 | 20,72 | 20,90 | 20,51 | 20,52 | -0,05% | - |
| 27.12.2024 | 20,34 | 20,85 | 20,34 | 20,53 | 0,93% | 415,00 |
| 23.12.2024 | 20,20 | 20,53 | 19,95 | 20,34 | 0,74% | 120,00 |
| 20.12.2024 | 20,13 | 20,59 | 19,99 | 20,19 | 0,40% | 230,00 |
| 19.12.2024 | 20,18 | 20,57 | 20,09 | 20,11 | -0,25% | - |
| 18.12.2024 | 20,28 | 20,49 | 19,85 | 20,16 | -0,59% | 25,00 |
| 17.12.2024 | 20,69 | 20,69 | 20,20 | 20,28 | -0,64% | 324,00 |
| 16.12.2024 | 20,68 | 20,88 | 20,39 | 20,41 | -1,35% | 200,00 |
| 13.12.2024 | 21,76 | 21,76 | 20,61 | 20,69 | -4,43% | 1.130,00 |
| 12.12.2024 | 21,71 | 22,03 | 21,53 | 21,65 | -0,23% | 75,00 |
| 11.12.2024 | 21,68 | 22,03 | 21,65 | 21,70 | 0,14% | - |
| 10.12.2024 | 21,51 | 21,95 | 21,46 | 21,67 | 0,74% | 400,00 |
| 09.12.2024 | 21,71 | 22,36 | 21,47 | 21,51 | -0,65% | 200,00 |
| 06.12.2024 | 21,62 | 21,99 | 21,57 | 21,65 | 0,14% | - |
| 05.12.2024 | 22,21 | 22,73 | 21,57 | 21,62 | -2,66% | 95,00 |
| 04.12.2024 | 22,37 | 22,67 | 22,14 | 22,21 | -0,67% | - |
| 03.12.2024 | 22,42 | 22,74 | 22,22 | 22,36 | -0,22% | - |
| 02.12.2024 | 22,27 | 23,11 | 22,27 | 22,41 | 0,49% | - |
| 29.11.2024 | 22,35 | 22,62 | 22,18 | 22,30 | -0,31% | - |
| 28.11.2024 | 21,99 | 22,39 | 21,99 | 22,37 | 1,64% | - |
| 27.11.2024 | 22,19 | 22,23 | 22,01 | 22,01 | -0,90% | - |
| 26.11.2024 | 22,21 | 22,36 | 22,07 | 22,21 | 0,00% | 950,00 |
| 25.11.2024 | 22,34 | 22,72 | 22,06 | 22,21 | -0,58% | 450,00 |
| 22.11.2024 | 22,01 | 22,40 | 21,86 | 22,34 | 1,55% | 190,00 |
| 21.11.2024 | 21,82 | 22,08 | 21,76 | 22,00 | 0,87% | - |
| 20.11.2024 | 21,70 | 21,88 | 21,31 | 21,81 | 0,55% | 85,00 |
| 19.11.2024 | 21,61 | 21,88 | 21,50 | 21,69 | 0,37% | 25,00 |
| 18.11.2024 | 21,59 | 21,84 | 21,56 | 21,61 | 0,09% | 100,00 |