25,250$
0,64%
Echtzeit-Aktienkurs Capital Southwest
Bid:
Ask:
Aktienkurse zur Capital Southwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 23,04 | 23,37 | 23,02 | 23,28 | 0,34% | 525.647,00 |
| 22.06.2026 | 23,07 | 23,38 | 23,05 | 23,20 | 0,96% | 533.734,00 |
| 18.06.2026 | 22,88 | 23,02 | 22,84 | 22,98 | 0,55% | 816.252,00 |
| 17.06.2026 | 23,23 | 23,29 | 22,78 | 22,86 | -1,61% | 595.476,00 |
| 16.06.2026 | 23,15 | 23,39 | 23,08 | 23,23 | 0,48% | 481.110,00 |
| 15.06.2026 | 23,27 | 23,62 | 23,12 | 23,12 | -1,78% | 660.778,00 |
| 12.06.2026 | 23,54 | 23,67 | 23,40 | 23,54 | 0,51% | 522.658,00 |
| 11.06.2026 | 23,58 | 23,73 | 23,37 | 23,42 | -0,68% | 666.081,00 |
| 10.06.2026 | 23,60 | 23,80 | 23,55 | 23,58 | 0,17% | 594.946,00 |
| 09.06.2026 | 23,39 | 23,58 | 23,35 | 23,54 | 1,18% | 636.885,00 |
| 08.06.2026 | 23,29 | 23,49 | 22,98 | 23,27 | 0,19% | 639.273,00 |
| 05.06.2026 | 23,48 | 23,63 | 23,15 | 23,22 | -1,40% | 571.018,00 |
| 04.06.2026 | 23,34 | 23,57 | 23,17 | 23,55 | 1,71% | 482.744,00 |
| 03.06.2026 | 23,50 | 23,52 | 23,02 | 23,16 | -1,89% | 723.461,00 |
| 02.06.2026 | 23,33 | 23,69 | 23,32 | 23,60 | 1,29% | 578.009,00 |
| 01.06.2026 | 23,10 | 23,46 | 23,04 | 23,30 | 0,39% | 795.020,00 |
| 29.05.2026 | 23,32 | 23,43 | 23,13 | 23,21 | -0,47% | 683.183,00 |
| 28.05.2026 | 23,27 | 23,52 | 23,27 | 23,32 | 0,26% | 671.147,00 |
| 27.05.2026 | 23,16 | 23,43 | 23,16 | 23,26 | 0,61% | 419.822,00 |
| 26.05.2026 | 22,97 | 23,29 | 22,93 | 23,12 | 1,54% | 547.767,00 |
| 22.05.2026 | 23,20 | 23,33 | 22,76 | 22,77 | -1,39% | 654.115,00 |
| 21.05.2026 | 23,20 | 23,46 | 23,02 | 23,09 | -0,62% | 565.465,00 |
| 20.05.2026 | 23,12 | 23,48 | 23,03 | 23,24 | 0,50% | 662.916,00 |
| 19.05.2026 | 23,31 | 23,57 | 23,10 | 23,12 | -0,82% | 460.149,00 |
| 18.05.2026 | 23,55 | 23,55 | 23,21 | 23,31 | -1,15% | 776.160,00 |
| 15.05.2026 | 23,76 | 23,80 | 23,46 | 23,58 | -1,79% | 683.558,00 |
| 14.05.2026 | 23,66 | 24,08 | 23,45 | 24,01 | 2,43% | 708.857,00 |
| 13.05.2026 | 23,78 | 23,88 | 23,41 | 23,44 | -1,43% | 760.681,00 |
| 12.05.2026 | 23,58 | 23,83 | 23,48 | 23,78 | 1,00% | 464.660,00 |
| 11.05.2026 | 23,88 | 23,93 | 23,49 | 23,55 | -1,40% | 697.787,00 |
| 08.05.2026 | 24,07 | 24,15 | 23,73 | 23,88 | -0,46% | 550.110,00 |
| 07.05.2026 | 24,17 | 24,17 | 23,82 | 23,99 | -0,83% | 536.975,00 |
| 06.05.2026 | 24,36 | 24,43 | 24,05 | 24,19 | -0,39% | 681.578,00 |
| 05.05.2026 | 24,23 | 24,32 | 23,94 | 24,29 | 0,77% | 477.186,00 |
| 04.05.2026 | 23,90 | 24,18 | 23,77 | 24,10 | 0,92% | 694.469,00 |
| 01.05.2026 | 24,10 | 24,25 | 23,79 | 23,88 | -0,46% | 1.500.711,00 |
| 30.04.2026 | 23,49 | 24,05 | 23,46 | 23,99 | 2,00% | 965.975,00 |
| 29.04.2026 | 23,60 | 23,69 | 23,42 | 23,52 | -0,34% | 525.900,00 |
| 28.04.2026 | 23,60 | 23,78 | 23,48 | 23,60 | -0,08% | 415.347,00 |
| 27.04.2026 | 23,51 | 23,72 | 23,43 | 23,62 | 0,47% | 593.684,00 |
| 24.04.2026 | 23,43 | 23,68 | 23,43 | 23,51 | 0,21% | 365.828,00 |
| 23.04.2026 | 23,69 | 23,72 | 23,35 | 23,46 | -0,78% | 491.913,00 |
| 22.04.2026 | 23,95 | 24,08 | 23,57 | 23,65 | -0,57% | 573.735,00 |
| 21.04.2026 | 23,97 | 24,03 | 23,63 | 23,78 | -0,50% | 687.425,00 |
| 20.04.2026 | 24,19 | 24,30 | 23,89 | 23,90 | -1,65% | 894.537,00 |
| 17.04.2026 | 23,99 | 24,42 | 23,95 | 24,30 | 2,02% | 1.053.160,00 |
| 16.04.2026 | 23,93 | 24,13 | 23,68 | 23,82 | -0,71% | 818.315,00 |
| 15.04.2026 | 23,55 | 24,08 | 23,53 | 23,99 | 1,14% | 1.274.600,00 |
| 14.04.2026 | 23,27 | 23,79 | 23,27 | 23,72 | 2,55% | 895.486,00 |
| 13.04.2026 | 22,80 | 23,14 | 22,70 | 23,13 | 1,31% | 774.331,00 |
| 10.04.2026 | 22,67 | 22,90 | 22,63 | 22,83 | 0,62% | 400.109,00 |
| 09.04.2026 | 22,90 | 22,91 | 22,65 | 22,69 | -0,53% | 503.491,00 |
| 08.04.2026 | 22,82 | 23,00 | 22,62 | 22,81 | 1,06% | 554.979,00 |
| 07.04.2026 | 22,59 | 22,68 | 22,47 | 22,57 | -0,49% | 399.621,00 |
| 06.04.2026 | 22,39 | 22,68 | 22,36 | 22,68 | 1,39% | 604.469,00 |
| 02.04.2026 | 21,73 | 22,39 | 21,73 | 22,37 | 1,96% | 649.438,00 |
| 01.04.2026 | 22,26 | 22,26 | 21,79 | 21,94 | -0,81% | 575.313,00 |
| 31.03.2026 | 21,75 | 22,13 | 21,62 | 22,12 | 2,98% | 798.336,00 |
| 30.03.2026 | 21,54 | 21,91 | 21,39 | 21,48 | 0,14% | 828.444,00 |
| 27.03.2026 | 21,76 | 21,86 | 21,36 | 21,45 | -1,70% | 689.951,00 |
| 26.03.2026 | 21,96 | 22,23 | 21,78 | 21,82 | -1,04% | 449.637,00 |
| 25.03.2026 | 21,96 | 22,31 | 21,83 | 22,05 | 0,64% | 477.199,00 |
| 24.03.2026 | 21,92 | 22,05 | 21,70 | 21,91 | -0,41% | 689.179,00 |
| 23.03.2026 | 21,83 | 22,24 | 21,54 | 22,00 | 1,71% | 593.799,00 |