19,010€
1,41%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 18,63 | 19,01 | 18,63 | 19,01 | 1,39% | - |
| 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 |
| 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 |