19,880€
-1,09%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 20,16 | 20,23 | 19,80 | 19,90 | -1,00% | 348,00 |
| 20.05.2026 | 19,93 | 20,24 | 19,88 | 20,10 | -0,05% | 200,00 |
| 19.05.2026 | 20,04 | 20,33 | 19,82 | 20,11 | 0,00% | - |
| 18.05.2026 | 20,21 | 20,42 | 19,94 | 20,11 | -0,94% | - |
| 15.05.2026 | 20,52 | 20,62 | 20,04 | 20,30 | -0,88% | 745,00 |
| 14.05.2026 | 20,02 | 20,63 | 20,02 | 20,48 | 1,94% | 76,00 |
| 13.05.2026 | 20,31 | 20,55 | 20,05 | 20,09 | 0,22% | 51,00 |
| 12.05.2026 | 20,04 | 20,10 | 20,04 | 20,05 | -0,32% | - |
| 11.05.2026 | 20,47 | 20,47 | 20,09 | 20,11 | -0,69% | 120,00 |
| 08.05.2026 | 20,54 | 20,58 | 20,14 | 20,25 | -0,93% | 220,00 |
| 07.05.2026 | 20,58 | 20,66 | 20,26 | 20,44 | -1,73% | - |
| 06.05.2026 | 20,79 | 20,91 | 20,65 | 20,80 | 0,87% | 1,00 |
| 05.05.2026 | 20,60 | 20,63 | 20,60 | 20,62 | 0,19% | 69,00 |
| 04.05.2026 | 20,37 | 20,70 | 20,30 | 20,58 | 0,98% | 1,00 |
| 30.04.2026 | 20,32 | 20,56 | 20,06 | 20,38 | 0,94% | 400,00 |
| 29.04.2026 | 20,26 | 20,40 | 20,17 | 20,19 | 0,50% | - |
| 28.04.2026 | 20,20 | 20,39 | 20,06 | 20,09 | -0,40% | 55,00 |
| 27.04.2026 | 20,04 | 20,22 | 19,95 | 20,17 | -0,10% | - |
| 24.04.2026 | 20,14 | 20,55 | 20,01 | 20,19 | 0,60% | - |
| 23.04.2026 | 20,24 | 20,45 | 20,06 | 20,07 | -1,33% | - |
| 22.04.2026 | 20,25 | 20,37 | 20,25 | 20,34 | 0,79% | - |
| 21.04.2026 | 20,30 | 20,45 | 20,09 | 20,18 | -1,70% | 75,00 |
| 20.04.2026 | 20,46 | 20,54 | 20,32 | 20,53 | -0,63% | - |
| 17.04.2026 | 20,39 | 20,67 | 20,14 | 20,66 | 1,47% | 1.400,00 |
| 16.04.2026 | 20,37 | 20,48 | 20,12 | 20,36 | 0,10% | 288,00 |
| 15.04.2026 | 19,89 | 20,40 | 19,87 | 20,34 | 1,70% | - |
| 14.04.2026 | 19,82 | 20,03 | 19,65 | 20,00 | 2,09% | 469,00 |
| 13.04.2026 | 19,53 | 19,62 | 19,41 | 19,59 | 0,80% | - |
| 10.04.2026 | 19,34 | 19,64 | 19,29 | 19,44 | 0,05% | - |
| 09.04.2026 | 19,66 | 19,87 | 19,36 | 19,43 | 0,05% | - |
| 08.04.2026 | 19,40 | 20,09 | 19,33 | 19,42 | -0,21% | - |
| 07.04.2026 | 19,57 | 19,63 | 19,42 | 19,46 | 1,14% | 300,00 |
| 02.04.2026 | 18,93 | 19,36 | 18,71 | 19,24 | 1,91% | - |
| 01.04.2026 | 19,12 | 19,39 | 18,77 | 18,88 | -1,05% | - |
| 31.03.2026 | 18,68 | 19,09 | 18,68 | 19,08 | 2,06% | - |
| 30.03.2026 | 18,64 | 19,12 | 18,64 | 18,69 | -0,37% | 250,00 |
| 27.03.2026 | 18,99 | 19,23 | 18,66 | 18,76 | -1,32% | - |
| 26.03.2026 | 19,00 | 19,27 | 18,93 | 19,01 | -0,24% | - |
| 25.03.2026 | 18,86 | 19,26 | 18,86 | 19,06 | 0,50% | - |
| 24.03.2026 | 18,91 | 19,14 | 18,74 | 18,96 | -0,18% | 100,00 |
| 23.03.2026 | 18,84 | 19,13 | 18,51 | 19,00 | 1,39% | 225,00 |
| 20.03.2026 | 19,04 | 19,19 | 18,67 | 18,74 | -1,83% | 15,00 |
| 19.03.2026 | 19,12 | 19,13 | 18,86 | 19,09 | -0,26% | - |
| 18.03.2026 | 18,99 | 19,20 | 18,92 | 19,14 | 0,58% | - |
| 17.03.2026 | 18,66 | 19,13 | 18,52 | 19,03 | 2,23% | - |
| 16.03.2026 | 18,77 | 19,20 | 18,49 | 18,61 | -1,27% | 228,00 |
| 13.03.2026 | 19,00 | 19,04 | 18,72 | 18,85 | -0,32% | - |
| 12.03.2026 | 19,03 | 19,55 | 18,78 | 18,91 | -0,60% | 100,00 |
| 11.03.2026 | 19,00 | 19,16 | 18,81 | 19,03 | 0,18% | 100,00 |
| 10.03.2026 | 18,88 | 19,14 | 18,82 | 18,99 | 1,04% | - |
| 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% | - |