21,300€
-0,42%
Echtzeit-Aktienkurs Capital Southwest
Bid:
Ask:
Aktienkurse zur Capital Southwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,35 | 21,56 | 21,26 | 21,30 | -0,42% | - |
| 11.11.2026 | 21,25 | 21,95 | 21,16 | 21,39 | 1,37% | - |
| 10.11.2026 | 20,99 | 21,43 | 20,89 | 21,10 | 0,38% | - |
| 09.11.2026 | 21,01 | 21,19 | 20,70 | 21,02 | 0,24% | - |
| 06.11.2026 | 20,79 | 21,24 | 20,61 | 20,97 | -1,83% | - |
| 05.11.2026 | 21,31 | 21,43 | 21,08 | 21,36 | 1,23% | 1,00 |
| 04.11.2026 | 20,81 | 21,30 | 20,34 | 21,10 | 1,44% | 120,00 |
| 03.11.2026 | 20,79 | 21,17 | 20,42 | 20,80 | -0,72% | 250,00 |
| 02.11.2026 | 20,86 | 21,00 | 20,68 | 20,95 | 0,72% | 100,00 |
| 30.10.2026 | 20,98 | 21,28 | 20,79 | 20,80 | -0,91% | 1,00 |
| 29.10.2026 | 20,69 | 21,01 | 20,55 | 20,99 | 2,19% | 80,00 |
| 28.10.2026 | 20,48 | 20,65 | 20,40 | 20,54 | 0,59% | - |
| 27.10.2026 | 20,12 | 20,48 | 20,03 | 20,42 | 1,74% | - |
| 26.10.2026 | 20,08 | 20,13 | 19,94 | 20,07 | 0,85% | 15,00 |
| 23.10.2026 | 19,91 | 20,27 | 19,70 | 19,90 | 0,13% | 5,00 |
| 22.10.2026 | 19,84 | 20,17 | 19,75 | 19,88 | -0,13% | - |
| 21.10.2026 | 20,10 | 20,21 | 19,79 | 19,90 | -1,14% | - |
| 20.10.2026 | 20,10 | 20,22 | 19,94 | 20,13 | 0,15% | 1,00 |
| 19.10.2026 | 20,66 | 20,70 | 20,04 | 20,10 | -2,85% | - |
| 16.10.2026 | 21,00 | 21,38 | 20,65 | 20,69 | -1,94% | - |
| 15.10.2026 | 20,74 | 21,12 | 20,71 | 21,10 | 0,29% | - |
| 14.10.2026 | 20,90 | 21,29 | 20,90 | 21,04 | 0,43% | - |
| 13.10.2026 | 21,20 | 21,49 | 20,94 | 20,95 | -1,27% | 321,00 |
| 12.10.2026 | 21,02 | 21,28 | 20,99 | 21,22 | 0,86% | 1,00 |
| 09.10.2026 | 21,18 | 21,24 | 21,01 | 21,04 | -0,52% | 1,00 |
| 08.10.2026 | 20,90 | 21,17 | 20,85 | 21,15 | 1,34% | 1,00 |
| 07.10.2026 | 21,05 | 21,25 | 20,79 | 20,87 | -0,86% | - |
| 06.10.2026 | 21,02 | 21,13 | 20,95 | 21,05 | -0,09% | 1,00 |
| 05.10.2026 | 20,84 | 21,33 | 20,84 | 21,07 | 1,06% | 50,00 |
| 02.10.2026 | 20,58 | 20,96 | 20,58 | 20,85 | 0,77% | - |
| 01.10.2026 | 20,41 | 20,73 | 20,15 | 20,69 | 0,73% | 50,00 |
| 30.09.2026 | 20,46 | 20,72 | 20,44 | 20,54 | 0,00% | 500,00 |
| 29.09.2026 | 20,22 | 20,61 | 20,22 | 20,54 | 2,04% | - |
| 28.09.2026 | 20,32 | 20,43 | 20,06 | 20,13 | 0,30% | 60,00 |
| 25.09.2026 | 20,25 | 20,41 | 20,06 | 20,07 | -0,89% | - |
| 24.09.2026 | 20,36 | 20,46 | 20,16 | 20,25 | -0,44% | - |
| 23.09.2026 | 20,39 | 20,67 | 20,19 | 20,34 | -0,73% | 142,00 |
| 22.09.2026 | 20,49 | 20,50 | 20,49 | 20,49 | 0,29% | - |
| 21.09.2026 | 20,62 | 20,64 | 20,34 | 20,43 | -0,97% | - |
| 18.09.2026 | 21,13 | 21,13 | 20,57 | 20,63 | -1,62% | - |
| 17.09.2026 | 20,70 | 21,14 | 20,31 | 20,97 | 1,85% | 101,00 |
| 16.09.2026 | 20,67 | 20,76 | 20,56 | 20,59 | -0,39% | - |
| 15.09.2026 | 20,59 | 21,13 | 20,56 | 20,67 | -1,15% | 1,00 |
| 14.09.2026 | 20,90 | 21,14 | 20,88 | 20,91 | 0,34% | - |
| 11.09.2026 | 20,76 | 21,05 | 20,68 | 20,84 | 0,53% | 21,00 |
| 10.09.2026 | 20,78 | 21,03 | 20,70 | 20,73 | -1,33% | 1,00 |
| 09.09.2026 | 21,20 | 21,24 | 20,96 | 21,01 | -0,10% | - |
| 08.09.2026 | 21,29 | 21,37 | 20,95 | 21,03 | -1,04% | - |
| 07.09.2026 | 21,17 | 21,30 | 21,17 | 21,25 | 0,19% | - |
| 04.09.2026 | 21,12 | 21,44 | 21,07 | 21,21 | 1,24% | 1,00 |
| 03.09.2026 | 21,35 | 21,52 | 20,81 | 20,95 | -2,33% | - |
| 02.09.2026 | 21,57 | 21,76 | 21,35 | 21,45 | -1,61% | 25,00 |
| 01.09.2026 | 21,95 | 22,11 | 21,80 | 21,80 | -1,36% | 361,00 |
| 31.08.2026 | 21,99 | 22,10 | 21,77 | 22,10 | 0,41% | 1,00 |
| 28.08.2026 | 21,67 | 22,17 | 21,67 | 22,01 | 0,78% | 1.012,00 |
| 27.08.2026 | 21,60 | 21,87 | 21,60 | 21,84 | 0,69% | 20,00 |
| 26.08.2026 | 21,54 | 21,81 | 21,54 | 21,69 | 0,65% | 70,00 |
| 25.08.2026 | 21,55 | 21,89 | 21,54 | 21,55 | -0,05% | 1,00 |
| 24.08.2026 | 21,37 | 21,56 | 21,35 | 21,56 | 1,60% | 1,00 |
| 21.08.2026 | 21,15 | 21,40 | 21,11 | 21,22 | 0,81% | - |
| 20.08.2026 | 21,21 | 21,78 | 20,98 | 21,05 | 0,05% | 1.000,00 |
| 19.08.2026 | 21,24 | 21,54 | 20,95 | 21,04 | -1,08% | 355,00 |
| 18.08.2026 | 21,31 | 21,53 | 21,20 | 21,27 | 0,09% | 1,00 |
| 17.08.2026 | 21,67 | 21,84 | 21,23 | 21,25 | -1,57% | - |
| 14.08.2026 | 21,77 | 21,84 | 21,51 | 21,59 | -1,64% | - |
| 13.08.2026 | 21,67 | 21,99 | 21,67 | 21,95 | 0,60% | - |
| 12.08.2026 | 21,64 | 22,12 | 21,53 | 21,82 | 0,88% | 2.794,00 |
| 11.08.2026 | 21,55 | 21,97 | 21,55 | 21,63 | -0,51% | 43,00 |
| 10.08.2026 | 21,74 | 21,93 | 21,50 | 21,74 | 0,18% | 36,00 |
| 07.08.2026 | 21,58 | 21,76 | 21,33 | 21,70 | 0,74% | 75,00 |
| 06.08.2026 | 21,15 | 21,80 | 21,15 | 21,54 | 2,23% | 1,00 |
| 05.08.2026 | 21,40 | 21,69 | 21,01 | 21,07 | -1,50% | 150,00 |
| 04.08.2026 | 20,80 | 21,43 | 20,54 | 21,39 | 2,25% | 603,00 |
| 03.08.2026 | 20,69 | 20,93 | 20,45 | 20,92 | 2,45% | 439,00 |
| 31.07.2026 | 20,62 | 20,84 | 20,31 | 20,42 | -0,10% | 3,00 |
| 30.07.2026 | 20,62 | 20,85 | 20,27 | 20,44 | -2,11% | 1,00 |
| 29.07.2026 | 20,94 | 21,29 | 20,83 | 20,88 | 0,05% | 553,00 |
| 28.07.2026 | 20,75 | 20,93 | 20,62 | 20,87 | 0,68% | - |
| 27.07.2026 | 20,62 | 20,85 | 20,56 | 20,73 | 1,52% | - |
| 24.07.2026 | 20,61 | 20,81 | 20,36 | 20,42 | -0,92% | - |
| 23.07.2026 | 20,83 | 20,95 | 20,50 | 20,61 | -1,10% | 824,00 |
| 22.07.2026 | 21,15 | 21,37 | 20,83 | 20,84 | -1,51% | 251,00 |
| 21.07.2026 | 20,86 | 21,22 | 20,85 | 21,16 | 1,44% | 170,00 |
| 20.07.2026 | 21,00 | 21,33 | 20,78 | 20,86 | -1,32% | - |
| 17.07.2026 | 21,04 | 21,35 | 21,04 | 21,14 | 0,05% | 259,00 |
| 16.07.2026 | 20,89 | 21,13 | 20,78 | 21,13 | 0,81% | 35,00 |
| 15.07.2026 | 20,74 | 21,05 | 20,74 | 20,96 | 0,10% | 46,00 |
| 14.07.2026 | 20,80 | 20,97 | 20,58 | 20,94 | 0,96% | - |
| 13.07.2026 | 20,89 | 21,02 | 20,69 | 20,74 | -0,62% | 25,00 |
| 10.07.2026 | 20,66 | 20,91 | 20,64 | 20,87 | 1,07% | 1,00 |
| 09.07.2026 | 20,58 | 20,72 | 20,53 | 20,65 | 0,78% | 31,00 |
| 08.07.2026 | 20,60 | 20,80 | 20,41 | 20,49 | -0,73% | 282,00 |
| 07.07.2026 | 20,90 | 21,06 | 20,64 | 20,64 | -0,48% | 720,00 |
| 06.07.2026 | 20,69 | 21,05 | 20,60 | 20,74 | -1,43% | 65,00 |
| 03.07.2026 | 20,86 | 21,07 | 20,71 | 21,04 | 1,01% | - |
| 02.07.2026 | 21,01 | 21,33 | 20,76 | 20,83 | -1,00% | 346,00 |
| 01.07.2026 | 20,76 | 21,12 | 20,74 | 21,04 | 1,15% | 300,00 |
| 30.06.2026 | 20,58 | 20,86 | 20,53 | 20,80 | 1,36% | 2.173,00 |
| 29.06.2026 | 20,34 | 20,55 | 20,28 | 20,52 | 1,03% | 1,00 |
| 26.06.2026 | 20,30 | 20,53 | 20,19 | 20,31 | -0,29% | 100,00 |