19,680€
0,61%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2025 | 19,22 | 19,50 | 19,14 | 19,30 | 0,39% | - |
| 20.08.2025 | 19,34 | 19,72 | 19,17 | 19,22 | -0,85% | 50,00 |
| 19.08.2025 | 19,34 | 19,55 | 19,16 | 19,39 | 0,36% | 320,00 |
| 18.08.2025 | 19,21 | 19,40 | 19,16 | 19,32 | 0,68% | - |
| 15.08.2025 | 19,56 | 19,72 | 19,16 | 19,19 | -2,29% | 10,00 |
| 14.08.2025 | 19,60 | 19,96 | 19,60 | 19,64 | 0,03% | - |
| 13.08.2025 | 19,53 | 19,74 | 19,44 | 19,63 | 0,54% | - |
| 12.08.2025 | 19,58 | 19,86 | 19,37 | 19,53 | -0,18% | - |
| 11.08.2025 | 19,64 | 19,93 | 19,31 | 19,56 | -0,64% | 140,00 |
| 08.08.2025 | 19,33 | 19,79 | 19,33 | 19,69 | 1,97% | - |
| 07.08.2025 | 19,44 | 19,72 | 19,01 | 19,31 | -0,62% | 85,00 |
| 06.08.2025 | 19,55 | 19,65 | 19,40 | 19,43 | -0,64% | - |
| 05.08.2025 | 19,56 | 19,68 | 19,05 | 19,55 | 0,64% | - |
| 04.08.2025 | 19,44 | 19,68 | 19,35 | 19,43 | -0,08% | - |
| 01.08.2025 | 19,90 | 20,05 | 19,34 | 19,44 | -2,53% | - |
| 31.07.2025 | 19,92 | 20,35 | 19,86 | 19,95 | -0,32% | 450,00 |
| 30.07.2025 | 19,94 | 20,24 | 19,87 | 20,01 | 0,48% | 102,00 |
| 29.07.2025 | 19,87 | 20,17 | 19,61 | 19,92 | 0,28% | - |
| 28.07.2025 | 19,88 | 20,26 | 19,80 | 19,86 | -0,15% | 460,00 |
| 25.07.2025 | 19,76 | 19,91 | 19,76 | 19,89 | 0,66% | - |
| 24.07.2025 | 19,66 | 19,95 | 19,66 | 19,76 | 0,03% | 342,00 |
| 23.07.2025 | 19,71 | 19,99 | 19,61 | 19,76 | 0,46% | 78,00 |
| 22.07.2025 | 19,68 | 20,16 | 19,50 | 19,67 | -0,08% | - |
| 21.07.2025 | 19,92 | 20,27 | 19,63 | 19,68 | -1,67% | - |
| 18.07.2025 | 20,05 | 20,15 | 19,89 | 20,02 | -0,22% | 80,00 |
| 17.07.2025 | 19,76 | 20,15 | 19,71 | 20,06 | 1,62% | - |
| 16.07.2025 | 19,66 | 19,80 | 19,25 | 19,74 | 0,28% | - |
| 15.07.2025 | 19,70 | 19,87 | 19,61 | 19,69 | -1,06% | - |
| 14.07.2025 | 19,83 | 20,45 | 19,71 | 19,90 | 0,10% | 100,00 |
| 11.07.2025 | 19,81 | 19,98 | 19,68 | 19,88 | 0,48% | 161,00 |
| 10.07.2025 | 19,42 | 19,89 | 19,34 | 19,78 | 1,85% | 50,00 |
| 09.07.2025 | 19,47 | 19,68 | 19,28 | 19,42 | 0,00% | 30,00 |
| 08.07.2025 | 19,41 | 19,57 | 19,29 | 19,42 | 0,18% | - |
| 07.07.2025 | 19,51 | 19,64 | 19,25 | 19,39 | -0,44% | 100,00 |
| 04.07.2025 | 19,40 | 19,52 | 19,32 | 19,47 | 0,39% | - |
| 03.07.2025 | 19,17 | 19,45 | 0,00 | 19,40 | 1,57% | 47,00 |
| 02.07.2025 | 18,63 | 19,12 | 18,63 | 19,10 | 1,87% | - |
| 01.07.2025 | 18,77 | 18,85 | 18,62 | 18,75 | 0,03% | - |
| 30.06.2025 | 18,66 | 18,92 | 18,59 | 18,74 | 0,40% | - |
| 27.06.2025 | 18,63 | 18,90 | 18,57 | 18,67 | 0,38% | - |
| 26.06.2025 | 18,30 | 18,78 | 18,17 | 18,60 | 1,72% | - |
| 25.06.2025 | 18,49 | 18,90 | 18,24 | 18,28 | -1,00% | - |
| 24.06.2025 | 18,58 | 19,01 | 18,38 | 18,47 | 0,65% | 421,00 |
| 23.06.2025 | 18,47 | 18,59 | 18,08 | 18,35 | -0,49% | 150,00 |
| 20.06.2025 | 18,22 | 18,63 | 18,20 | 18,44 | 1,91% | - |
| 19.06.2025 | 18,62 | 18,64 | 18,09 | 18,09 | -2,77% | - |
| 18.06.2025 | 18,30 | 18,67 | 18,15 | 18,61 | 1,56% | 200,00 |
| 17.06.2025 | 17,93 | 18,32 | 17,77 | 18,32 | 2,66% | - |
| 16.06.2025 | 17,89 | 18,69 | 17,80 | 17,85 | -0,17% | 30,00 |
| 13.06.2025 | 17,90 | 18,22 | 17,57 | 17,88 | -3,77% | 500,00 |
| 12.06.2025 | 18,64 | 19,06 | 18,38 | 18,58 | 0,43% | 100,00 |
| 11.06.2025 | 18,76 | 18,84 | 18,45 | 18,50 | -0,91% | - |
| 10.06.2025 | 18,71 | 19,10 | 18,52 | 18,67 | -0,19% | 200,00 |
| 09.06.2025 | 18,47 | 18,88 | 18,36 | 18,70 | 1,08% | 270,00 |
| 06.06.2025 | 18,09 | 18,51 | 18,09 | 18,50 | 2,13% | - |
| 05.06.2025 | 18,26 | 18,32 | 17,98 | 18,12 | -0,55% | - |
| 04.06.2025 | 18,22 | 18,55 | 18,15 | 18,22 | -0,57% | - |
| 03.06.2025 | 18,09 | 18,35 | 18,05 | 18,32 | 1,44% | 63,00 |
| 02.06.2025 | 18,26 | 18,31 | 18,00 | 18,06 | -1,55% | 88,00 |
| 30.05.2025 | 18,30 | 18,42 | 18,24 | 18,35 | 0,52% | 215,00 |
| 29.05.2025 | 18,36 | 19,00 | 18,15 | 18,25 | -0,16% | 40,00 |
| 28.05.2025 | 18,43 | 18,49 | 18,25 | 18,28 | -0,27% | - |
| 27.05.2025 | 18,62 | 18,67 | 18,19 | 18,33 | -1,45% | - |
| 26.05.2025 | 18,12 | 18,61 | 18,05 | 18,60 | 2,56% | 58,00 |
| 23.05.2025 | 18,26 | 18,36 | 18,03 | 18,14 | -0,44% | 256,00 |
| 22.05.2025 | 18,30 | 18,91 | 18,10 | 18,22 | -0,49% | 150,00 |
| 21.05.2025 | 18,84 | 18,94 | 18,26 | 18,31 | -3,81% | 1.635,00 |
| 20.05.2025 | 19,05 | 19,36 | 18,95 | 19,03 | -0,68% | - |
| 19.05.2025 | 18,96 | 19,20 | 18,30 | 19,16 | -0,10% | - |
| 16.05.2025 | 18,67 | 19,20 | 18,52 | 19,18 | 2,76% | - |
| 15.05.2025 | 18,80 | 19,00 | 18,28 | 18,67 | -0,37% | 205,00 |
| 14.05.2025 | 18,88 | 19,28 | 18,53 | 18,74 | -0,66% | - |
| 13.05.2025 | 18,94 | 19,02 | 18,48 | 18,86 | 0,56% | 348,00 |
| 12.05.2025 | 17,87 | 19,10 | 17,87 | 18,76 | 5,57% | 250,00 |
| 09.05.2025 | 17,95 | 18,06 | 17,74 | 17,77 | -0,73% | 20,00 |
| 08.05.2025 | 17,66 | 17,99 | 17,64 | 17,90 | 1,33% | 835,00 |
| 07.05.2025 | 17,75 | 17,92 | 17,58 | 17,66 | -0,31% | - |
| 06.05.2025 | 17,76 | 17,88 | 17,20 | 17,72 | -0,14% | 265,00 |
| 05.05.2025 | 18,16 | 18,16 | 17,70 | 17,74 | -2,15% | 745,00 |
| 02.05.2025 | 17,99 | 18,17 | 17,72 | 18,13 | 0,75% | 20,00 |
| 30.04.2025 | 18,07 | 18,11 | 17,58 | 18,00 | -0,14% | 50,00 |
| 29.04.2025 | 17,89 | 18,17 | 17,79 | 18,02 | 0,67% | 61,00 |
| 28.04.2025 | 17,81 | 17,99 | 17,61 | 17,90 | 0,56% | - |
| 25.04.2025 | 17,69 | 17,87 | 17,53 | 17,80 | 1,60% | 50,00 |
| 24.04.2025 | 17,52 | 17,71 | 17,16 | 17,52 | 0,75% | - |
| 23.04.2025 | 17,06 | 17,73 | 17,06 | 17,39 | 1,96% | - |
| 22.04.2025 | 17,31 | 17,31 | 16,43 | 17,06 | -1,39% | 450,00 |
| 17.04.2025 | 17,09 | 17,55 | 16,86 | 17,30 | 1,11% | 350,00 |
| 16.04.2025 | 17,51 | 17,51 | 17,05 | 17,11 | -2,29% | 53,00 |
| 15.04.2025 | 16,94 | 17,73 | 16,87 | 17,51 | 3,37% | 270,00 |
| 14.04.2025 | 16,97 | 17,50 | 16,59 | 16,94 | 1,41% | 50,00 |
| 11.04.2025 | 16,77 | 17,01 | 16,27 | 16,70 | -1,10% | 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 |