21,850$
-0,41%
Echtzeit-Aktienkurs Capital Southwest
Bid:
Ask:
Aktienkurse zur Capital Southwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 22,26 | 22,26 | 21,79 | 21,93 | -0,86% | 576.014,00 |
| 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% | 691.775,00 |
| 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 |
| 20.03.2026 | 21,98 | 22,20 | 21,50 | 21,63 | -1,90% | 901.336,00 |
| 19.03.2026 | 21,81 | 22,13 | 21,72 | 22,05 | 1,01% | 545.011,00 |
| 18.03.2026 | 21,85 | 22,11 | 21,81 | 21,83 | -0,46% | 427.966,00 |
| 17.03.2026 | 21,48 | 22,06 | 21,46 | 21,93 | 2,57% | 544.771,00 |
| 16.03.2026 | 21,51 | 21,53 | 21,17 | 21,38 | -0,19% | 664.478,00 |
| 13.03.2026 | 21,53 | 21,80 | 21,41 | 21,42 | -1,38% | 549.753,00 |
| 12.03.2026 | 21,74 | 22,01 | 21,62 | 21,72 | -1,32% | 664.992,00 |
| 11.03.2026 | 21,93 | 22,21 | 21,75 | 22,01 | 0,14% | 723.990,00 |
| 10.03.2026 | 22,12 | 22,26 | 21,90 | 21,98 | -0,41% | 677.672,00 |
| 09.03.2026 | 21,94 | 22,08 | 21,57 | 22,07 | -0,50% | 1.006.945,00 |
| 06.03.2026 | 22,29 | 22,34 | 22,04 | 22,18 | -1,25% | 421.126,00 |
| 05.03.2026 | 22,70 | 22,95 | 22,37 | 22,46 | -1,06% | 703.226,00 |
| 04.03.2026 | 22,58 | 22,87 | 22,36 | 22,70 | 0,75% | 614.148,00 |
| 03.03.2026 | 22,20 | 22,62 | 22,08 | 22,53 | 0,00% | 571.484,00 |
| 02.03.2026 | 21,67 | 22,62 | 21,40 | 22,53 | 3,02% | 843.069,00 |
| 27.02.2026 | 22,68 | 22,75 | 21,85 | 21,87 | -4,04% | 923.174,00 |
| 26.02.2026 | 22,96 | 22,96 | 22,33 | 22,79 | -0,70% | 693.254,00 |
| 25.02.2026 | 22,55 | 22,98 | 22,46 | 22,95 | 1,86% | 2.403,00 |
| 24.02.2026 | 22,35 | 22,74 | 22,31 | 22,53 | 0,54% | 2.403,00 |
| 23.02.2026 | 22,64 | 22,81 | 22,31 | 22,41 | -1,54% | 2.403,00 |
| 20.02.2026 | 22,88 | 22,92 | 22,54 | 22,76 | -0,52% | 619.017,00 |
| 19.02.2026 | 22,98 | 23,00 | 22,56 | 22,88 | -0,61% | 518.302,00 |
| 18.02.2026 | 23,00 | 23,14 | 22,89 | 23,02 | 0,22% | 388.290,00 |
| 17.02.2026 | 22,93 | 23,15 | 22,76 | 22,97 | 0,70% | 661.612,00 |
| 13.02.2026 | 22,88 | 23,03 | 22,61 | 22,81 | -1,13% | 632.854,00 |
| 12.02.2026 | 23,38 | 23,40 | 22,90 | 23,07 | -0,69% | 588.790,00 |
| 11.02.2026 | 23,43 | 23,47 | 23,12 | 23,23 | -0,60% | 541.850,00 |
| 10.02.2026 | 23,31 | 23,50 | 23,17 | 23,37 | 0,52% | 639.596,00 |
| 09.02.2026 | 23,25 | 23,27 | 23,01 | 23,25 | 0,26% | 628.280,00 |
| 06.02.2026 | 23,07 | 23,25 | 22,87 | 23,19 | 0,78% | 568.846,00 |
| 05.02.2026 | 23,04 | 23,23 | 22,60 | 23,01 | -0,90% | 722.568,00 |
| 04.02.2026 | 23,38 | 23,46 | 23,01 | 23,22 | -0,26% | 736.257,00 |
| 03.02.2026 | 23,46 | 23,84 | 22,85 | 23,28 | 0,56% | 801.681,00 |
| 02.02.2026 | 23,44 | 23,44 | 22,83 | 23,15 | -1,24% | 823.747,00 |
| 30.01.2026 | 23,54 | 23,64 | 23,27 | 23,44 | -0,51% | 607.835,00 |
| 29.01.2026 | 23,26 | 23,57 | 23,22 | 23,56 | 1,38% | 465.410,00 |
| 28.01.2026 | 23,40 | 23,65 | 23,21 | 23,24 | -0,60% | 357.320,00 |
| 27.01.2026 | 23,11 | 23,45 | 23,09 | 23,38 | 1,34% | 605.194,00 |
| 26.01.2026 | 23,05 | 23,13 | 22,65 | 23,07 | -0,04% | 912.244,00 |
| 23.01.2026 | 23,08 | 23,09 | 22,69 | 23,08 | 0,00% | 1.010.351,00 |
| 22.01.2026 | 23,29 | 23,32 | 23,02 | 23,08 | -0,30% | 592.368,00 |
| 21.01.2026 | 23,12 | 23,33 | 23,09 | 23,15 | 0,30% | 700.131,00 |
| 20.01.2026 | 23,30 | 23,30 | 23,00 | 23,08 | -2,53% | 763.133,00 |
| 16.01.2026 | 23,61 | 23,84 | 23,52 | 23,68 | -0,17% | 804.385,00 |
| 15.01.2026 | 23,23 | 23,76 | 22,97 | 23,72 | 1,19% | 627.747,00 |
| 14.01.2026 | 23,06 | 23,52 | 22,85 | 23,44 | 2,18% | 761.638,00 |
| 13.01.2026 | 23,12 | 23,19 | 22,88 | 22,94 | -0,48% | 568.389,00 |
| 12.01.2026 | 22,99 | 23,21 | 22,97 | 23,05 | 0,30% | 734.324,00 |
| 09.01.2026 | 22,91 | 23,04 | 22,88 | 22,98 | 0,31% | 459.118,00 |
| 08.01.2026 | 22,12 | 22,94 | 22,10 | 22,91 | 3,67% | 753.349,00 |
| 07.01.2026 | 22,77 | 22,79 | 22,03 | 22,10 | -3,03% | 672.480,00 |
| 06.01.2026 | 22,82 | 22,87 | 22,57 | 22,79 | 0,13% | 544.563,00 |
| 05.01.2026 | 22,35 | 22,83 | 22,32 | 22,76 | 2,11% | 567.050,00 |
| 02.01.2026 | 22,20 | 22,44 | 22,01 | 22,29 | 0,63% | 704.131,00 |
| 31.12.2025 | 22,03 | 22,23 | 22,02 | 22,15 | 0,36% | 565.666,00 |
| 30.12.2025 | 21,91 | 22,19 | 21,90 | 22,07 | 0,82% | 448.571,00 |
| 29.12.2025 | 21,93 | 22,09 | 21,88 | 21,89 | -0,18% | 452.779,00 |
| 26.12.2025 | 21,73 | 21,95 | 21,73 | 21,93 | 1,06% | 264.285,00 |
| 24.12.2025 | 21,60 | 21,73 | 21,54 | 21,70 | 0,84% | 165.639,00 |
| 23.12.2025 | 21,54 | 21,70 | 21,50 | 21,52 | 0,09% | 399.322,00 |
| 22.12.2025 | 21,57 | 21,68 | 21,33 | 21,50 | -0,37% | 669.047,00 |
| 19.12.2025 | 21,52 | 21,67 | 21,51 | 21,58 | 0,37% | 575.158,00 |
| 18.12.2025 | 21,80 | 21,85 | 21,48 | 21,50 | -1,10% | 601.988,00 |
| 17.12.2025 | 21,75 | 21,94 | 21,69 | 21,74 | 0,05% | 450.003,00 |
| 16.12.2025 | 21,96 | 22,05 | 21,70 | 21,73 | -1,27% | 446.887,00 |
| 15.12.2025 | 22,17 | 22,21 | 21,79 | 22,01 | -1,17% | 651.316,00 |
| 12.12.2025 | 22,25 | 22,44 | 22,16 | 22,27 | 0,13% | 544.105,00 |
| 11.12.2025 | 22,48 | 22,52 | 22,17 | 22,24 | -0,71% | 642.600,00 |
| 10.12.2025 | 22,36 | 22,44 | 22,22 | 22,40 | 0,45% | 848.067,00 |
| 09.12.2025 | 22,11 | 22,30 | 22,05 | 22,30 | 0,95% | 615.024,00 |
| 08.12.2025 | 21,90 | 22,25 | 21,87 | 22,09 | 0,96% | 506.664,00 |
| 05.12.2025 | 21,88 | 22,07 | 21,84 | 21,88 | 0,05% | 503.672,00 |
| 04.12.2025 | 21,81 | 21,91 | 21,74 | 21,87 | 0,23% | 406.072,00 |
| 03.12.2025 | 21,24 | 21,85 | 21,24 | 21,82 | 2,59% | 509.165,00 |
| 02.12.2025 | 21,45 | 21,53 | 21,22 | 21,27 | -0,61% | 454.779,00 |
| 01.12.2025 | 21,37 | 21,56 | 21,34 | 21,40 | -0,56% | 505.155,00 |
| 28.11.2025 | 21,65 | 21,70 | 21,43 | 21,52 | -0,23% | 315.221,00 |
| 26.11.2025 | 21,45 | 21,65 | 21,38 | 21,57 | 0,56% | 500.322,00 |
| 25.11.2025 | 21,11 | 21,47 | 21,05 | 21,45 | 1,61% | 588.248,00 |
| 24.11.2025 | 20,96 | 21,19 | 20,76 | 21,11 | 0,96% | 592.151,00 |
| 21.11.2025 | 20,47 | 21,05 | 20,40 | 20,91 | 2,10% | 607.070,00 |
| 20.11.2025 | 20,64 | 20,76 | 20,35 | 20,48 | -0,10% | 682.205,00 |
| 19.11.2025 | 20,44 | 20,63 | 20,41 | 20,50 | -0,15% | 635.696,00 |
| 18.11.2025 | 20,40 | 20,59 | 20,20 | 20,53 | 0,10% | 727.260,00 |
| 17.11.2025 | 20,75 | 20,75 | 20,51 | 20,51 | -1,39% | 708.088,00 |
| 14.11.2025 | 20,51 | 20,88 | 20,21 | 20,80 | -0,34% | 686.051,00 |
| 13.11.2025 | 21,05 | 21,07 | 20,76 | 20,87 | -0,38% | 682.466,00 |
| 12.11.2025 | 20,85 | 21,04 | 20,81 | 20,95 | 0,60% | 662.172,00 |
| 11.11.2025 | 20,83 | 20,91 | 20,65 | 20,83 | 0,17% | 614.773,00 |
| 10.11.2025 | 20,97 | 20,97 | 20,70 | 20,79 | 0,10% | 765.686,00 |
| 07.11.2025 | 20,27 | 20,80 | 20,11 | 20,77 | 1,96% | 676.799,00 |
| 06.11.2025 | 20,56 | 20,56 | 20,13 | 20,37 | -0,97% | 815.496,00 |