23,500$
-0,97%
Echtzeit-Aktienkurs Capital Southwest
Bid:
Ask:
Aktienkurse zur Capital Southwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,70 | 23,80 | 23,50 | 23,50 | -0,97% | 515.739,00 |
| 11.11.2026 | 23,71 | 23,76 | 23,56 | 23,73 | 0,53% | 336.417,00 |
| 10.11.2026 | 23,55 | 23,68 | 23,39 | 23,61 | 0,49% | 372.119,00 |
| 09.11.2026 | 23,42 | 23,74 | 23,24 | 23,49 | 1,01% | 572.009,00 |
| 06.11.2026 | 23,14 | 23,53 | 23,00 | 23,26 | -0,06% | 390.244,00 |
| 05.11.2026 | 23,96 | 24,00 | 22,93 | 23,27 | -2,19% | 685.653,00 |
| 04.11.2026 | 23,56 | 23,90 | 23,53 | 23,79 | 2,32% | 498.634,00 |
| 03.11.2026 | 23,08 | 23,36 | 22,60 | 23,25 | -0,77% | 579.981,00 |
| 02.11.2026 | 23,22 | 23,53 | 23,20 | 23,43 | 1,12% | 416.702,00 |
| 30.10.2026 | 23,53 | 23,57 | 23,12 | 23,17 | -1,03% | 522.653,00 |
| 29.10.2026 | 23,19 | 23,45 | 23,15 | 23,41 | 1,65% | 306.708,00 |
| 28.10.2026 | 22,87 | 23,03 | 22,77 | 23,03 | 1,05% | 353.014,00 |
| 27.10.2026 | 22,55 | 22,83 | 22,51 | 22,79 | 1,70% | 297.827,00 |
| 26.10.2026 | 22,36 | 22,50 | 22,22 | 22,41 | 0,18% | 332.143,00 |
| 23.10.2026 | 22,28 | 22,41 | 22,06 | 22,37 | -0,02% | 395.570,00 |
| 22.10.2026 | 22,18 | 22,69 | 22,17 | 22,38 | 0,00% | 384.577,00 |
| 21.10.2026 | 22,49 | 22,49 | 22,22 | 22,38 | -0,07% | 490.731,00 |
| 20.10.2026 | 22,44 | 22,73 | 22,37 | 22,39 | -0,58% | 471.670,00 |
| 19.10.2026 | 23,08 | 23,10 | 22,43 | 22,52 | -2,49% | 808.793,00 |
| 16.10.2026 | 23,54 | 23,60 | 23,05 | 23,10 | -1,97% | 458.988,00 |
| 15.10.2026 | 23,29 | 23,66 | 23,29 | 23,56 | 0,55% | 785.534,00 |
| 14.10.2026 | 23,47 | 23,69 | 23,37 | 23,43 | -0,28% | 438.246,00 |
| 13.10.2026 | 23,65 | 23,66 | 23,38 | 23,50 | -0,15% | 512.398,00 |
| 12.10.2026 | 23,60 | 23,71 | 23,47 | 23,53 | -0,04% | 468.093,00 |
| 09.10.2026 | 23,80 | 23,85 | 23,51 | 23,54 | -0,82% | 420.059,00 |
| 08.10.2026 | 23,47 | 23,78 | 23,38 | 23,74 | 1,04% | 361.364,00 |
| 07.10.2026 | 23,61 | 23,61 | 23,27 | 23,49 | -0,72% | 505.349,00 |
| 06.10.2026 | 23,70 | 23,78 | 23,57 | 23,66 | 0,38% | 389.537,00 |
| 05.10.2026 | 23,58 | 23,89 | 23,52 | 23,57 | 0,21% | 738.669,00 |
| 02.10.2026 | 23,54 | 23,61 | 23,35 | 23,52 | 0,94% | 468.079,00 |
| 01.10.2026 | 23,05 | 23,32 | 22,91 | 23,30 | 0,73% | 478.196,00 |
| 30.09.2026 | 23,36 | 23,39 | 23,07 | 23,13 | -0,81% | 603.161,00 |
| 29.09.2026 | 23,12 | 23,37 | 23,03 | 23,32 | 1,39% | 513.776,00 |
| 28.09.2026 | 22,95 | 23,05 | 22,77 | 23,00 | -0,52% | 449.797,00 |
| 25.09.2026 | 23,08 | 23,14 | 22,85 | 23,12 | 0,35% | 501.761,00 |
| 24.09.2026 | 23,12 | 23,41 | 22,90 | 23,04 | -0,48% | 538.593,00 |
| 23.09.2026 | 23,34 | 23,45 | 23,00 | 23,15 | -0,77% | 654.573,00 |
| 22.09.2026 | 23,57 | 23,58 | 23,26 | 23,33 | -0,47% | 688.815,00 |
| 21.09.2026 | 23,51 | 23,53 | 23,30 | 23,44 | 0,17% | 657.155,00 |
| 18.09.2026 | 23,85 | 23,88 | 23,35 | 23,40 | -2,62% | 776.371,00 |
| 17.09.2026 | 23,77 | 24,27 | 23,70 | 24,03 | 1,82% | 647.280,00 |
| 16.09.2026 | 23,93 | 24,00 | 23,44 | 23,60 | -1,13% | 725.290,00 |
| 15.09.2026 | 23,90 | 23,91 | 23,73 | 23,87 | -1,10% | 498.212,00 |
| 14.09.2026 | 24,19 | 24,35 | 24,03 | 24,14 | -0,23% | 639.992,00 |
| 11.09.2026 | 24,30 | 24,30 | 24,02 | 24,19 | 0,42% | 530.609,00 |
| 10.09.2026 | 24,18 | 24,18 | 23,96 | 24,09 | -0,37% | 346.448,00 |
| 09.09.2026 | 24,30 | 24,32 | 23,89 | 24,18 | -0,62% | 639.499,00 |
| 08.09.2026 | 24,58 | 24,68 | 24,32 | 24,33 | -1,02% | 771.383,00 |
| 04.09.2026 | 24,37 | 24,83 | 24,37 | 24,58 | 0,08% | 560.648,00 |
| 03.09.2026 | 24,95 | 25,01 | 24,16 | 24,56 | -0,77% | 876.138,00 |
| 02.09.2026 | 24,96 | 25,10 | 24,71 | 24,75 | -0,84% | 530.148,00 |
| 01.09.2026 | 25,57 | 25,68 | 24,92 | 24,96 | -2,39% | 1.426.139,00 |
| 31.08.2026 | 25,44 | 25,75 | 25,39 | 25,57 | 0,43% | 544.736,00 |
| 28.08.2026 | 25,60 | 25,74 | 25,45 | 25,46 | 0,24% | 607.678,00 |
| 27.08.2026 | 25,24 | 25,48 | 25,20 | 25,40 | 0,63% | 409.346,00 |
| 26.08.2026 | 25,25 | 25,41 | 25,13 | 25,24 | 0,08% | 368.836,00 |
| 25.08.2026 | 25,31 | 25,31 | 25,06 | 25,22 | -0,18% | 337.145,00 |
| 24.08.2026 | 24,96 | 25,29 | 24,91 | 25,27 | 1,22% | 609.224,00 |
| 21.08.2026 | 24,79 | 24,99 | 24,70 | 24,96 | 1,16% | 464.227,00 |
| 20.08.2026 | 24,56 | 24,75 | 24,50 | 24,68 | 0,51% | 560.501,00 |
| 19.08.2026 | 24,73 | 24,76 | 24,45 | 24,55 | -0,18% | 479.190,00 |
| 18.08.2026 | 24,60 | 24,67 | 24,53 | 24,60 | -0,14% | 392.573,00 |
| 17.08.2026 | 24,90 | 25,00 | 24,57 | 24,63 | -0,97% | 748.038,00 |
| 14.08.2026 | 25,06 | 25,10 | 24,87 | 24,87 | -1,50% | 534.106,00 |
| 13.08.2026 | 25,11 | 25,37 | 25,11 | 25,25 | 0,64% | 600.551,00 |
| 12.08.2026 | 25,29 | 25,30 | 25,03 | 25,09 | 0,12% | 676.546,00 |
| 11.08.2026 | 25,13 | 25,19 | 24,95 | 25,06 | -0,20% | 623.702,00 |
| 10.08.2026 | 24,98 | 25,18 | 24,82 | 25,11 | -0,08% | 694.220,00 |
| 07.08.2026 | 24,76 | 25,24 | 24,67 | 25,13 | 1,54% | 1.037.061,00 |
| 06.08.2026 | 24,59 | 24,88 | 24,48 | 24,75 | 1,35% | 727.457,00 |
| 05.08.2026 | 24,76 | 24,76 | 24,25 | 24,42 | -1,17% | 661.863,00 |
| 04.08.2026 | 24,44 | 24,86 | 24,11 | 24,71 | 3,22% | 1.083.858,00 |
| 03.08.2026 | 23,61 | 24,12 | 23,59 | 23,94 | 1,48% | 667.940,00 |
| 31.07.2026 | 23,76 | 23,84 | 23,39 | 23,59 | 0,00% | 582.358,00 |
| 30.07.2026 | 23,76 | 23,83 | 23,33 | 23,59 | -0,17% | 438.746,00 |
| 29.07.2026 | 23,87 | 23,94 | 23,59 | 23,63 | -0,88% | 542.967,00 |
| 28.07.2026 | 23,63 | 23,85 | 23,59 | 23,84 | 1,23% | 567.004,00 |
| 27.07.2026 | 23,65 | 23,73 | 23,49 | 23,55 | 0,38% | 518.893,00 |
| 24.07.2026 | 23,54 | 23,59 | 23,14 | 23,46 | 0,04% | 605.850,00 |
| 23.07.2026 | 23,64 | 23,69 | 23,31 | 23,45 | -1,05% | 623.679,00 |
| 22.07.2026 | 24,05 | 24,12 | 23,67 | 23,70 | -1,50% | 545.284,00 |
| 21.07.2026 | 23,90 | 24,20 | 23,84 | 24,06 | 0,86% | 585.342,00 |
| 20.07.2026 | 24,31 | 24,32 | 23,72 | 23,86 | -1,83% | 1.306.759,00 |
| 17.07.2026 | 24,21 | 24,41 | 24,11 | 24,30 | 0,37% | 926.940,00 |
| 16.07.2026 | 23,83 | 24,26 | 23,80 | 24,21 | 1,09% | 848.797,00 |
| 15.07.2026 | 23,76 | 24,12 | 23,76 | 23,95 | 0,21% | 852.013,00 |
| 14.07.2026 | 23,70 | 23,97 | 23,70 | 23,90 | 1,06% | 544.155,00 |
| 13.07.2026 | 23,90 | 24,00 | 23,53 | 23,65 | -0,80% | 636.587,00 |
| 10.07.2026 | 23,69 | 23,92 | 23,68 | 23,84 | 0,89% | 450.816,00 |
| 09.07.2026 | 23,57 | 23,69 | 23,47 | 23,63 | 0,47% | 529.699,00 |
| 08.07.2026 | 23,36 | 23,55 | 23,27 | 23,52 | 0,00% | 509.895,00 |
| 07.07.2026 | 23,87 | 24,08 | 23,49 | 23,52 | -1,11% | 440.385,00 |
| 06.07.2026 | 23,79 | 24,03 | 23,65 | 23,79 | 0,23% | 737.815,00 |
| 02.07.2026 | 24,01 | 24,13 | 23,71 | 23,73 | -1,29% | 525.358,00 |
| 01.07.2026 | 23,85 | 24,08 | 23,85 | 24,04 | 1,09% | 661.983,00 |
| 30.06.2026 | 23,64 | 23,84 | 23,56 | 23,78 | 1,00% | 610.022,00 |
| 29.06.2026 | 23,15 | 23,58 | 23,10 | 23,55 | 1,75% | 660.863,00 |
| 26.06.2026 | 23,22 | 23,38 | 22,89 | 23,14 | -0,64% | 1.348.769,00 |
| 25.06.2026 | 22,98 | 23,30 | 22,92 | 23,29 | 1,53% | 575.275,00 |
| 24.06.2026 | 23,30 | 23,33 | 22,92 | 22,94 | -1,46% | 1.429.783,00 |