10,690€
-0,23%
Echtzeit-Aktienkurs SLR Investment Corp
Bid:
Ask:
Aktienkurse zur SLR Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,72 | 10,78 | 10,64 | 10,71 | -0,09% | 3.670,00 |
| 08.09.2026 | 10,72 | 10,86 | 10,71 | 10,72 | -0,56% | 292,00 |
| 07.09.2026 | 10,78 | 10,78 | 10,77 | 10,78 | -0,32% | - |
| 04.09.2026 | 10,85 | 10,96 | 10,78 | 10,81 | -0,14% | 2.320,00 |
| 03.09.2026 | 10,96 | 11,00 | 10,77 | 10,83 | -1,14% | 146,00 |
| 02.09.2026 | 10,91 | 10,99 | 10,90 | 10,95 | -0,64% | - |
| 01.09.2026 | 10,98 | 11,06 | 10,91 | 11,02 | 0,46% | - |
| 31.08.2026 | 10,78 | 11,06 | 10,78 | 10,97 | 1,57% | - |
| 28.08.2026 | 10,73 | 10,82 | 10,67 | 10,80 | 0,56% | 100,00 |
| 27.08.2026 | 10,76 | 10,76 | 10,73 | 10,74 | -0,83% | - |
| 26.08.2026 | 10,81 | 10,86 | 10,79 | 10,83 | -0,05% | - |
| 25.08.2026 | 10,92 | 10,95 | 10,82 | 10,84 | -0,14% | - |
| 24.08.2026 | 10,81 | 10,91 | 10,79 | 10,85 | 0,32% | 92,00 |
| 21.08.2026 | 10,77 | 10,83 | 10,69 | 10,82 | 0,09% | 3,00 |
| 20.08.2026 | 10,91 | 10,94 | 10,80 | 10,81 | -0,96% | - |
| 19.08.2026 | 10,92 | 10,98 | 10,86 | 10,91 | -0,59% | 21,00 |
| 18.08.2026 | 10,92 | 11,00 | 10,89 | 10,98 | 0,27% | 1,00 |
| 17.08.2026 | 11,12 | 11,16 | 10,94 | 10,95 | -2,23% | 836,00 |
| 14.08.2026 | 11,30 | 11,35 | 11,16 | 11,20 | -1,19% | - |
| 13.08.2026 | 11,14 | 11,38 | 11,14 | 11,33 | 1,61% | - |
| 12.08.2026 | 11,17 | 11,23 | 11,10 | 11,15 | -0,18% | 2.300,00 |
| 11.08.2026 | 11,24 | 11,26 | 11,07 | 11,17 | -0,31% | 626,00 |
| 10.08.2026 | 11,33 | 11,34 | 11,09 | 11,21 | -1,23% | - |
| 07.08.2026 | 11,21 | 11,42 | 11,16 | 11,35 | 0,58% | 1.196,00 |
| 06.08.2026 | 10,98 | 11,31 | 10,95 | 11,28 | 3,34% | 50,00 |
| 05.08.2026 | 11,47 | 11,47 | 10,80 | 10,92 | -4,55% | 246,00 |
| 04.08.2026 | 11,33 | 11,44 | 11,25 | 11,44 | 0,84% | 182,00 |
| 03.08.2026 | 10,96 | 11,38 | 10,96 | 11,34 | 3,94% | - |
| 31.07.2026 | 11,13 | 11,21 | 10,84 | 10,91 | -1,18% | - |
| 30.07.2026 | 11,28 | 11,32 | 10,94 | 11,04 | -2,21% | - |
| 29.07.2026 | 11,37 | 11,54 | 11,29 | 11,29 | -2,04% | 50,00 |
| 28.07.2026 | 11,38 | 11,57 | 11,37 | 11,53 | 0,88% | - |
| 27.07.2026 | 11,44 | 11,56 | 11,33 | 11,43 | 0,35% | 210,00 |
| 24.07.2026 | 11,32 | 11,53 | 11,31 | 11,39 | 0,93% | - |
| 23.07.2026 | 11,48 | 11,55 | 11,25 | 11,28 | -1,96% | - |
| 22.07.2026 | 11,59 | 11,70 | 11,47 | 11,51 | 0,31% | 1.800,00 |
| 21.07.2026 | 11,36 | 11,52 | 11,34 | 11,47 | 1,91% | - |
| 20.07.2026 | 11,45 | 11,52 | 11,25 | 11,26 | -2,39% | - |
| 17.07.2026 | 11,55 | 11,56 | 11,49 | 11,53 | 0,04% | 1,00 |
| 16.07.2026 | 11,54 | 11,54 | 11,51 | 11,53 | 0,00% | - |
| 15.07.2026 | 11,43 | 11,61 | 11,42 | 11,53 | 0,39% | 35,00 |
| 14.07.2026 | 11,35 | 11,48 | 11,26 | 11,48 | 0,44% | - |
| 10.07.2026 | 11,09 | 11,46 | 11,08 | 11,43 | 3,21% | 1.140,00 |
| 09.07.2026 | 11,18 | 11,18 | 10,99 | 11,08 | -0,85% | - |
| 08.07.2026 | 11,01 | 11,17 | 10,89 | 11,17 | 0,49% | - |
| 07.07.2026 | 11,25 | 11,31 | 11,10 | 11,12 | -0,22% | 749,00 |
| 06.07.2026 | 10,83 | 11,24 | 10,81 | 11,14 | 3,20% | - |
| 02.07.2026 | 10,93 | 10,96 | 10,75 | 10,80 | -1,33% | - |
| 01.07.2026 | 10,82 | 11,06 | 10,80 | 10,94 | 0,51% | 20,00 |
| 30.06.2026 | 10,95 | 11,01 | 10,84 | 10,89 | -0,23% | - |
| 29.06.2026 | 10,94 | 10,94 | 10,82 | 10,91 | 1,49% | 531,00 |
| 26.06.2026 | 10,80 | 10,84 | 10,75 | 10,75 | -0,23% | 30,00 |
| 25.06.2026 | 10,75 | 10,88 | 10,75 | 10,78 | 0,19% | - |
| 24.06.2026 | 10,93 | 10,99 | 10,73 | 10,76 | -1,01% | 111,00 |
| 23.06.2026 | 10,69 | 10,90 | 10,64 | 10,87 | 0,60% | 143,00 |
| 19.06.2026 | 10,83 | 10,85 | 10,80 | 10,80 | 0,05% | - |
| 17.06.2026 | 10,76 | 10,85 | 10,68 | 10,80 | 0,19% | 8,00 |
| 16.06.2026 | 10,84 | 10,93 | 10,74 | 10,78 | -2,53% | 1,00 |
| 15.06.2026 | 11,06 | 11,11 | 11,00 | 11,06 | 1,10% | 178,00 |
| 12.06.2026 | 10,92 | 11,10 | 10,85 | 10,94 | -2,10% | 1.504,00 |
| 11.06.2026 | 11,29 | 11,39 | 11,15 | 11,17 | 0,99% | 400,00 |
| 09.06.2026 | 11,04 | 11,07 | 11,02 | 11,06 | -0,45% | - |
| 08.06.2026 | 11,04 | 11,13 | 11,04 | 11,11 | -1,72% | - |
| 05.06.2026 | 11,31 | 11,33 | 11,27 | 11,31 | 1,25% | 255,00 |
| 04.06.2026 | 11,14 | 11,21 | 11,14 | 11,17 | -0,40% | - |
| 03.06.2026 | 11,39 | 11,41 | 11,21 | 11,21 | -1,67% | - |
| 02.06.2026 | 11,43 | 11,46 | 11,40 | 11,40 | -0,57% | - |
| 01.06.2026 | 11,23 | 11,54 | 11,23 | 11,47 | 1,78% | 47,00 |
| 29.05.2026 | 11,32 | 11,36 | 11,23 | 11,27 | -0,40% | - |
| 28.05.2026 | 11,32 | 11,43 | 11,27 | 11,31 | 0,00% | - |
| 27.05.2026 | 11,29 | 11,31 | 11,28 | 11,31 | 0,98% | - |
| 26.05.2026 | 11,12 | 11,23 | 11,11 | 11,20 | 0,49% | - |
| 25.05.2026 | 11,23 | 11,25 | 11,13 | 11,15 | -1,37% | 600,00 |
| 22.05.2026 | 11,33 | 11,35 | 11,26 | 11,30 | 0,53% | 322,00 |
| 21.05.2026 | 11,27 | 11,32 | 11,21 | 11,24 | -0,27% | - |
| 20.05.2026 | 11,17 | 11,28 | 11,13 | 11,27 | 0,45% | - |
| 19.05.2026 | 11,27 | 11,37 | 11,22 | 11,22 | -0,27% | 1,00 |
| 18.05.2026 | 11,30 | 11,38 | 11,22 | 11,25 | 0,49% | 600,00 |
| 15.05.2026 | 11,08 | 11,24 | 11,05 | 11,20 | 0,77% | 1.608,00 |
| 14.05.2026 | 11,14 | 11,22 | 10,99 | 11,11 | -0,54% | - |
| 12.05.2026 | 11,27 | 11,36 | 11,09 | 11,17 | -1,50% | - |
| 11.05.2026 | 11,45 | 11,59 | 11,27 | 11,34 | -1,22% | 637,00 |
| 08.05.2026 | 11,65 | 11,80 | 11,42 | 11,48 | -4,17% | - |
| 06.05.2026 | 12,03 | 13,22 | 11,59 | 11,98 | -11,00% | 2.996,00 |
| 05.05.2026 | 13,68 | 13,68 | 13,42 | 13,46 | -0,33% | - |
| 04.05.2026 | 13,51 | 13,56 | 13,45 | 13,51 | 0,52% | - |
| 30.04.2026 | 13,32 | 13,64 | 13,28 | 13,44 | 1,28% | - |
| 29.04.2026 | 13,36 | 13,41 | 13,20 | 13,27 | -0,49% | - |
| 28.04.2026 | 13,21 | 13,40 | 13,16 | 13,33 | 1,37% | 343,00 |
| 27.04.2026 | 13,37 | 13,41 | 13,12 | 13,15 | 0,15% | 15,00 |
| 24.04.2026 | 13,14 | 13,16 | 13,12 | 13,13 | -2,52% | - |
| 23.04.2026 | 13,44 | 13,54 | 13,43 | 13,47 | -0,07% | - |
| 22.04.2026 | 13,36 | 13,57 | 13,34 | 13,48 | 0,79% | - |
| 21.04.2026 | 13,63 | 13,72 | 13,36 | 13,38 | -2,19% | 1.713,00 |
| 20.04.2026 | 13,63 | 13,70 | 13,60 | 13,68 | 0,15% | - |
| 17.04.2026 | 13,60 | 13,84 | 13,55 | 13,66 | 0,77% | - |
| 16.04.2026 | 13,69 | 13,73 | 13,54 | 13,55 | -0,59% | - |
| 15.04.2026 | 13,41 | 13,64 | 13,40 | 13,63 | 2,33% | 40,00 |
| 14.04.2026 | 13,09 | 13,32 | 13,04 | 13,32 | 1,87% | - |
| 13.04.2026 | 12,77 | 13,09 | 12,70 | 13,08 | 2,19% | - |