12,660€
0,16%
Echtzeit-Aktienkurs SLR Investment Corp
Bid:
Ask:
Aktienkurse zur SLR Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 12,68 | 12,71 | 12,65 | 12,66 | 0,16% | - |
| 13.02.2026 | 12,67 | 12,71 | 12,58 | 12,64 | 0,52% | - |
| 12.02.2026 | 12,73 | 12,78 | 12,58 | 12,58 | -0,98% | - |
| 11.02.2026 | 12,76 | 12,76 | 12,70 | 12,70 | -1,01% | 201,00 |
| 10.02.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 1,26% | 160,00 |
| 09.02.2026 | 12,90 | 12,90 | 12,67 | 12,67 | -1,55% | 69,00 |
| 06.02.2026 | 12,87 | 12,87 | 12,87 | 12,87 | 0,23% | 252,00 |
| 05.02.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 0,71% | 35,00 |
| 04.02.2026 | 12,48 | 12,76 | 12,44 | 12,75 | 2,99% | - |
| 03.02.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -1,43% | 140,00 |
| 02.02.2026 | 12,69 | 12,70 | 12,56 | 12,56 | 0,32% | 801,00 |
| 30.01.2026 | 12,44 | 12,61 | 12,43 | 12,52 | 0,60% | - |
| 29.01.2026 | 12,45 | 12,53 | 12,40 | 12,45 | -1,03% | - |
| 28.01.2026 | 12,57 | 12,67 | 12,54 | 12,58 | -0,12% | - |
| 27.01.2026 | 12,59 | 12,72 | 12,45 | 12,59 | 0,40% | - |
| 26.01.2026 | 12,78 | 12,78 | 12,46 | 12,54 | -3,54% | - |
| 23.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,73% | 100,00 |
| 22.01.2026 | 13,14 | 13,19 | 13,09 | 13,10 | 0,11% | - |
| 21.01.2026 | 12,98 | 13,14 | 12,90 | 13,08 | 1,08% | - |
| 20.01.2026 | 13,00 | 13,00 | 12,94 | 12,94 | -1,18% | 110,00 |
| 19.01.2026 | 13,09 | 13,14 | 13,07 | 13,10 | -2,71% | - |
| 16.01.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 2,67% | 40,00 |
| 15.01.2026 | 13,11 | 13,11 | 13,11 | 13,11 | 0,23% | 6,00 |
| 14.01.2026 | 12,98 | 13,09 | 12,94 | 13,08 | -0,23% | - |
| 13.01.2026 | 13,11 | 13,11 | 13,11 | 13,11 | -1,43% | 19,00 |
| 12.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,45% | 10,00 |
| 09.01.2026 | 13,39 | 13,39 | 13,36 | 13,36 | 3,57% | 260,00 |
| 08.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -2,79% | 160,00 |
| 07.01.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 0,91% | 6,00 |
| 05.01.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -0,98% | 50,00 |
| 02.01.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 2,63% | 6,00 |
| 30.12.2025 | 13,04 | 13,05 | 12,94 | 12,94 | -1,15% | 158,00 |
| 29.12.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 0,46% | 145,00 |
| 23.12.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 0,23% | 1,00 |
| 22.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,89% | 19,00 |
| 18.12.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,08% | 74,00 |
| 17.12.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,00% | 75,00 |
| 16.12.2025 | 13,17 | 13,24 | 13,17 | 13,24 | -0,82% | 975,00 |
| 15.12.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,68% | 200,00 |
| 12.12.2025 | 13,37 | 13,37 | 13,22 | 13,26 | -3,21% | 2.125,00 |
| 09.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 1,00 |
| 08.12.2025 | 13,82 | 13,82 | 13,80 | 13,80 | 0,73% | 358,00 |
| 03.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,22% | 40,00 |
| 02.12.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 0,51% | 203,00 |
| 01.12.2025 | 13,72 | 13,72 | 13,60 | 13,60 | -1,52% | 259,00 |
| 28.11.2025 | 13,81 | 13,81 | 13,81 | 13,81 | 0,29% | 200,00 |
| 27.11.2025 | 13,77 | 13,77 | 13,77 | 13,77 | -0,22% | 35,00 |
| 26.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 5,91% | 145,00 |
| 19.11.2025 | 12,88 | 13,03 | 12,88 | 13,03 | 1,56% | 141,00 |
| 18.11.2025 | 12,91 | 12,91 | 12,83 | 12,83 | -1,31% | 729,00 |
| 17.11.2025 | 13,28 | 13,28 | 13,00 | 13,00 | -2,48% | 441,00 |
| 10.11.2025 | 13,18 | 13,33 | 13,18 | 13,33 | 1,52% | 48,00 |
| 07.11.2025 | 13,20 | 13,20 | 13,13 | 13,13 | -0,08% | 163,00 |
| 06.11.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -1,94% | 73,00 |
| 05.11.2025 | 13,36 | 13,40 | 13,36 | 13,40 | 1,75% | 370,00 |
| 04.11.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 0,08% | 343,00 |
| 03.11.2025 | 13,36 | 13,36 | 13,16 | 13,16 | -1,05% | 208,00 |
| 31.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,76% | 725,00 |
| 30.10.2025 | 13,09 | 13,09 | 13,07 | 13,07 | -0,98% | 1.080,00 |
| 28.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | 1.503,00 |
| 27.10.2025 | 13,07 | 13,07 | 12,97 | 13,05 | 2,51% | 599,00 |
| 23.10.2025 | 12,55 | 12,73 | 12,55 | 12,73 | 3,08% | 2.201,00 |
| 21.10.2025 | 12,33 | 12,47 | 12,33 | 12,35 | 2,24% | 1.079,00 |
| 20.10.2025 | 12,13 | 12,13 | 12,08 | 12,08 | -0,33% | 710,00 |
| 17.10.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,22% | 1,00 |
| 16.10.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -2,62% | 25,00 |
| 15.10.2025 | 12,57 | 12,60 | 12,57 | 12,60 | 2,69% | 149,00 |
| 13.10.2025 | 12,28 | 12,44 | 12,19 | 12,27 | 0,57% | 419,00 |
| 10.10.2025 | 12,38 | 12,38 | 12,20 | 12,20 | -2,79% | 2.755,00 |
| 08.10.2025 | 12,67 | 12,67 | 12,55 | 12,55 | -1,80% | 1.211,00 |
| 07.10.2025 | 12,75 | 12,78 | 12,75 | 12,78 | 0,39% | 106,00 |
| 06.10.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -2,08% | 40,00 |
| 03.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,62% | 444,00 |
| 02.10.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,00% | 8,00 |
| 01.10.2025 | 13,04 | 13,04 | 12,90 | 12,92 | -1,90% | 585,00 |
| 30.09.2025 | 12,98 | 13,17 | 12,98 | 13,17 | -1,64% | 576,00 |
| 26.09.2025 | 13,39 | 13,39 | 13,39 | 13,39 | 1,44% | 500,00 |
| 24.09.2025 | 13,25 | 13,25 | 13,20 | 13,20 | -3,30% | 1.100,00 |
| 18.09.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 1,34% | 98,00 |
| 16.09.2025 | 13,44 | 13,47 | 13,44 | 13,47 | -1,10% | 134,00 |
| 15.09.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -4,22% | 207,00 |
| 11.09.2025 | 14,27 | 14,27 | 14,22 | 14,22 | 0,71% | 832,00 |
| 10.09.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -0,84% | 410,00 |
| 09.09.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,64% | 1,00 |
| 08.09.2025 | 14,33 | 14,33 | 14,14 | 14,15 | -0,91% | 403,00 |
| 04.09.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -0,21% | 38,00 |
| 03.09.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -0,21% | 2.000,00 |
| 02.09.2025 | 14,33 | 14,34 | 14,32 | 14,34 | 1,13% | 373,00 |
| 01.09.2025 | 14,22 | 14,22 | 14,18 | 14,18 | -0,14% | 122,00 |
| 29.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,85% | 31,00 |
| 28.08.2025 | 14,15 | 14,15 | 14,08 | 14,08 | -0,64% | 456,00 |
| 27.08.2025 | 14,15 | 14,17 | 14,15 | 14,17 | 0,78% | 43,00 |
| 26.08.2025 | 14,01 | 14,06 | 14,01 | 14,06 | -0,78% | 923,00 |
| 21.08.2025 | 14,17 | 14,17 | 14,17 | 14,17 | 1,21% | 121,00 |
| 15.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,50% | 50,00 |
| 13.08.2025 | 14,07 | 14,07 | 14,07 | 14,07 | 0,21% | 1.000,00 |
| 11.08.2025 | 14,08 | 14,24 | 14,04 | 14,04 | 0,00% | 451,00 |
| 08.08.2025 | 14,06 | 14,06 | 14,04 | 14,04 | 0,00% | 160,00 |
| 07.08.2025 | 14,16 | 14,16 | 14,04 | 14,04 | 1,74% | 106,00 |
| 06.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | 39,00 |