12,665€
-0,47%
Echtzeit-Aktienkurs SLR Investment Corp
Bid:
Ask:
Aktienkurse zur SLR Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,67 | 12,79 | 12,57 | 12,73 | 0,71% | - |
| 12.02.2026 | 12,73 | 12,78 | 12,44 | 12,64 | -0,32% | - |
| 11.02.2026 | 12,83 | 12,93 | 12,59 | 12,68 | -0,82% | 201,00 |
| 10.02.2026 | 12,82 | 12,84 | 12,73 | 12,78 | -0,47% | - |
| 09.02.2026 | 12,84 | 12,90 | 12,62 | 12,84 | -0,43% | 2,00 |
| 06.02.2026 | 12,73 | 12,92 | 12,67 | 12,90 | 0,74% | 252,00 |
| 05.02.2026 | 12,83 | 12,87 | 12,79 | 12,80 | -0,27% | 35,00 |
| 04.02.2026 | 12,49 | 12,86 | 12,43 | 12,84 | 3,09% | - |
| 03.02.2026 | 12,66 | 12,72 | 12,34 | 12,45 | -1,85% | - |
| 02.02.2026 | 12,53 | 12,77 | 12,46 | 12,69 | 1,89% | 552,00 |
| 30.01.2026 | 12,46 | 12,47 | 12,43 | 12,45 | 0,73% | - |
| 29.01.2026 | 12,42 | 12,53 | 12,35 | 12,36 | -1,75% | - |
| 28.01.2026 | 12,55 | 12,59 | 12,53 | 12,58 | 0,12% | - |
| 27.01.2026 | 12,58 | 12,72 | 12,44 | 12,57 | 0,20% | - |
| 26.01.2026 | 12,74 | 12,79 | 12,45 | 12,54 | -1,92% | 1.570,00 |
| 23.01.2026 | 13,05 | 13,10 | 12,78 | 12,79 | -2,85% | 100,00 |
| 22.01.2026 | 13,14 | 13,19 | 13,14 | 13,16 | 1,46% | - |
| 21.01.2026 | 12,97 | 12,99 | 12,89 | 12,97 | -0,08% | - |
| 20.01.2026 | 13,00 | 13,01 | 12,88 | 12,98 | -2,48% | - |
| 15.01.2026 | 13,14 | 13,35 | 13,14 | 13,31 | 1,76% | - |
| 14.01.2026 | 12,99 | 13,10 | 12,94 | 13,08 | -0,68% | - |
| 12.01.2026 | 13,21 | 13,27 | 13,16 | 13,17 | -1,64% | - |
| 09.01.2026 | 13,32 | 13,43 | 13,30 | 13,39 | 0,15% | - |
| 08.01.2026 | 12,88 | 13,38 | 12,88 | 13,37 | 3,48% | - |
| 07.01.2026 | 13,20 | 13,21 | 12,89 | 12,92 | -1,79% | - |
| 06.01.2026 | 13,22 | 13,32 | 13,12 | 13,16 | -0,45% | - |
| 05.01.2026 | 13,22 | 13,22 | 13,15 | 13,22 | 1,11% | 50,00 |
| 02.01.2026 | 13,16 | 13,22 | 13,07 | 13,07 | 0,23% | - |
| 30.12.2025 | 12,98 | 13,04 | 12,98 | 13,04 | -0,08% | 50,00 |
| 29.12.2025 | 13,12 | 13,22 | 13,01 | 13,05 | 1,48% | - |
| 23.12.2025 | 12,96 | 13,06 | 12,86 | 12,86 | -1,19% | - |
| 22.12.2025 | 13,06 | 13,10 | 12,96 | 13,02 | -0,57% | - |
| 19.12.2025 | 13,26 | 13,33 | 13,09 | 13,09 | -1,54% | - |
| 18.12.2025 | 13,23 | 13,31 | 13,21 | 13,30 | 0,00% | - |
| 17.12.2025 | 13,30 | 13,32 | 13,24 | 13,30 | 0,49% | 75,00 |
| 16.12.2025 | 13,23 | 13,23 | 13,22 | 13,23 | -0,49% | - |
| 15.12.2025 | 13,41 | 13,42 | 13,10 | 13,30 | -0,11% | - |
| 12.12.2025 | 13,31 | 13,45 | 13,22 | 13,31 | -2,78% | 2.125,00 |
| 11.12.2025 | 13,76 | 13,79 | 13,68 | 13,69 | -0,90% | - |
| 10.12.2025 | 13,82 | 13,89 | 13,79 | 13,82 | 0,07% | - |
| 09.12.2025 | 13,77 | 13,86 | 13,75 | 13,81 | 0,29% | - |
| 08.12.2025 | 13,75 | 13,85 | 13,72 | 13,77 | 0,00% | - |
| 05.12.2025 | 13,74 | 13,81 | 13,74 | 13,77 | 0,15% | - |
| 03.12.2025 | 13,67 | 13,75 | 13,59 | 13,75 | 0,99% | - |
| 02.12.2025 | 13,59 | 13,61 | 13,58 | 13,61 | 0,04% | - |
| 01.12.2025 | 13,66 | 13,73 | 13,61 | 13,61 | -0,98% | 223,00 |
| 28.11.2025 | 13,74 | 13,81 | 13,72 | 13,74 | 0,40% | 200,00 |
| 27.11.2025 | 13,71 | 13,77 | 13,69 | 13,69 | -0,51% | 35,00 |
| 26.11.2025 | 13,69 | 13,80 | 13,68 | 13,76 | 0,99% | 145,00 |
| 25.11.2025 | 13,50 | 13,62 | 13,44 | 13,62 | 0,96% | - |
| 24.11.2025 | 13,30 | 13,55 | 13,23 | 13,49 | 3,29% | - |
| 21.11.2025 | 13,00 | 13,07 | 12,96 | 13,06 | 0,93% | - |
| 19.11.2025 | 12,93 | 12,95 | 12,88 | 12,94 | 0,27% | 1,00 |
| 18.11.2025 | 12,80 | 12,94 | 12,78 | 12,91 | -2,09% | - |
| 14.11.2025 | 13,29 | 13,31 | 13,15 | 13,18 | -1,75% | - |
| 12.11.2025 | 13,43 | 13,53 | 13,42 | 13,42 | 0,07% | - |
| 11.11.2025 | 13,32 | 13,41 | 13,24 | 13,41 | 0,87% | - |
| 10.11.2025 | 13,25 | 13,34 | 13,21 | 13,29 | 1,84% | 48,00 |
| 07.11.2025 | 13,18 | 13,20 | 12,95 | 13,05 | -3,15% | 163,00 |
| 06.11.2025 | 13,48 | 13,48 | 13,45 | 13,48 | -0,70% | - |
| 05.11.2025 | 13,39 | 13,60 | 13,27 | 13,57 | 1,61% | 370,00 |
| 04.11.2025 | 13,26 | 13,44 | 13,17 | 13,36 | 0,41% | 343,00 |
| 03.11.2025 | 13,23 | 13,44 | 13,15 | 13,30 | 0,19% | 200,00 |
| 31.10.2025 | 13,18 | 13,37 | 13,15 | 13,28 | 1,34% | - |
| 30.10.2025 | 13,15 | 13,21 | 13,02 | 13,10 | -1,02% | 40,00 |
| 29.10.2025 | 13,32 | 13,36 | 13,21 | 13,24 | -0,82% | - |
| 28.10.2025 | 13,11 | 13,35 | 13,10 | 13,35 | 1,60% | - |
| 27.10.2025 | 13,04 | 13,14 | 12,98 | 13,14 | 1,66% | - |
| 24.10.2025 | 12,88 | 12,97 | 12,82 | 12,92 | 0,94% | - |
| 23.10.2025 | 12,50 | 12,82 | 12,48 | 12,80 | 2,40% | 2.001,00 |
| 22.10.2025 | 12,43 | 12,52 | 12,37 | 12,50 | 0,60% | - |
| 21.10.2025 | 12,27 | 12,48 | 12,22 | 12,43 | 1,39% | 1.079,00 |
| 20.10.2025 | 12,16 | 12,29 | 12,08 | 12,26 | 1,62% | 710,00 |
| 16.10.2025 | 12,38 | 12,43 | 12,06 | 12,06 | -2,43% | - |
| 15.10.2025 | 12,49 | 12,67 | 12,33 | 12,36 | 0,49% | 130,00 |
| 14.10.2025 | 12,30 | 12,34 | 12,30 | 12,30 | -0,65% | - |
| 13.10.2025 | 12,12 | 12,44 | 11,98 | 12,38 | 1,93% | 419,00 |
| 10.10.2025 | 12,35 | 12,46 | 12,05 | 12,15 | -1,34% | 2.755,00 |
| 09.10.2025 | 12,48 | 12,56 | 12,30 | 12,31 | -2,07% | - |
| 08.10.2025 | 12,62 | 12,70 | 12,55 | 12,57 | 0,08% | 1.211,00 |
| 07.10.2025 | 12,68 | 12,78 | 12,49 | 12,56 | -1,34% | 106,00 |
| 06.10.2025 | 12,76 | 12,87 | 12,73 | 12,73 | 0,04% | - |
| 03.10.2025 | 12,97 | 13,03 | 12,73 | 12,73 | -2,08% | 444,00 |
| 02.10.2025 | 12,87 | 13,04 | 12,81 | 13,00 | 0,78% | - |
| 01.10.2025 | 12,96 | 13,05 | 12,80 | 12,90 | -0,73% | 585,00 |
| 30.09.2025 | 13,02 | 13,20 | 12,95 | 12,99 | -0,04% | 576,00 |
| 29.09.2025 | 13,20 | 13,24 | 12,98 | 13,00 | -2,51% | - |
| 26.09.2025 | 13,32 | 13,33 | 13,32 | 13,33 | 0,11% | - |
| 25.09.2025 | 13,18 | 13,39 | 13,13 | 13,32 | -0,26% | - |
| 24.09.2025 | 13,31 | 13,35 | 13,25 | 13,35 | -0,56% | 10,00 |
| 23.09.2025 | 13,42 | 13,43 | 13,42 | 13,43 | -0,48% | - |
| 22.09.2025 | 13,76 | 13,76 | 13,48 | 13,49 | -1,35% | - |
| 19.09.2025 | 13,69 | 13,76 | 13,65 | 13,68 | -0,07% | - |
| 18.09.2025 | 13,57 | 13,69 | 13,54 | 13,69 | 1,00% | 98,00 |
| 17.09.2025 | 13,45 | 13,61 | 13,45 | 13,55 | 0,89% | - |
| 16.09.2025 | 13,52 | 13,57 | 13,40 | 13,43 | -0,78% | 125,00 |
| 15.09.2025 | 13,71 | 13,77 | 13,50 | 13,54 | -1,17% | 207,00 |
| 12.09.2025 | 13,91 | 14,08 | 13,68 | 13,70 | -4,06% | - |
| 11.09.2025 | 14,25 | 14,28 | 14,25 | 14,28 | 0,14% | - |
| 10.09.2025 | 14,24 | 14,35 | 14,12 | 14,26 | -0,42% | 410,00 |