20,790€
-1,75%
Echtzeit-Aktienkurs Capital Southwest
Bid:
Ask:
Aktienkurse zur Capital Southwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 21,15 | 21,37 | 20,83 | 20,91 | -1,18% | 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 |
| 25.06.2026 | 20,25 | 20,46 | 20,18 | 20,37 | -0,59% | 25,00 |
| 24.06.2026 | 20,53 | 20,53 | 20,46 | 20,49 | 1,44% | - |
| 23.06.2026 | 20,30 | 20,30 | 20,19 | 20,20 | -0,10% | - |
| 22.06.2026 | 20,16 | 20,46 | 19,91 | 20,22 | 0,37% | - |
| 19.06.2026 | 20,08 | 20,29 | 20,08 | 20,15 | 0,90% | - |
| 18.06.2026 | 19,96 | 20,20 | 19,83 | 19,97 | -0,27% | - |
| 17.06.2026 | 20,06 | 20,19 | 19,84 | 20,02 | -0,02% | - |
| 16.06.2026 | 20,10 | 20,10 | 19,96 | 20,03 | -1,35% | - |
| 15.06.2026 | 20,25 | 20,44 | 20,02 | 20,30 | -0,15% | 674,00 |
| 12.06.2026 | 20,35 | 20,45 | 20,22 | 20,33 | -0,15% | - |
| 11.06.2026 | 20,63 | 20,92 | 20,36 | 20,36 | 0,59% | - |
| 10.06.2026 | 20,31 | 20,61 | 20,18 | 20,24 | -0,25% | 1,00 |
| 09.06.2026 | 20,16 | 20,39 | 20,15 | 20,29 | 1,15% | 660,00 |
| 08.06.2026 | 20,09 | 20,59 | 19,90 | 20,06 | -0,45% | 100,00 |
| 05.06.2026 | 20,20 | 20,40 | 20,04 | 20,15 | -0,30% | 401,00 |
| 04.06.2026 | 19,96 | 20,21 | 19,88 | 20,21 | -0,79% | - |
| 03.06.2026 | 20,30 | 20,37 | 20,28 | 20,37 | 2,13% | - |
| 02.06.2026 | 20,04 | 20,04 | 19,95 | 19,95 | -0,37% | - |
| 01.06.2026 | 19,85 | 20,18 | 19,70 | 20,02 | -0,15% | 80,00 |
| 29.05.2026 | 20,00 | 20,29 | 19,83 | 20,05 | -0,40% | 1,00 |
| 28.05.2026 | 20,10 | 20,50 | 20,04 | 20,13 | 0,52% | 3,00 |
| 27.05.2026 | 19,88 | 20,11 | 19,78 | 20,03 | 0,73% | 100,00 |
| 26.05.2026 | 20,06 | 20,17 | 19,53 | 19,88 | -0,72% | 227,00 |
| 25.05.2026 | 19,63 | 20,26 | 19,63 | 20,03 | 1,52% | - |
| 22.05.2026 | 19,88 | 20,35 | 19,63 | 19,73 | -0,88% | 1,00 |
| 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 |