12,385€
-0,32%
Echtzeit-Aktienkurs SLR Investment Corp
Bid:
Ask:
Aktienkurse zur SLR Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,57 | 12,60 | 12,57 | 12,60 | 1,41% | 149,00 |
| 14.10.2025 | 12,32 | 12,52 | 12,27 | 12,43 | 1,26% | - |
| 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 |
| 05.08.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -0,15% | 241,00 |
| 04.08.2025 | 13,72 | 13,78 | 13,72 | 13,77 | 1,47% | 93,00 |
| 01.08.2025 | 13,92 | 13,92 | 13,57 | 13,57 | -2,65% | 2.302,00 |
| 29.07.2025 | 14,02 | 14,02 | 13,94 | 13,94 | -0,78% | 476,00 |
| 28.07.2025 | 13,99 | 14,05 | 13,99 | 14,05 | 0,07% | 1.098,00 |
| 21.07.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -1,68% | 6,00 |
| 17.07.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 1,93% | 50,00 |
| 16.07.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -0,50% | 1,00 |
| 15.07.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 1,15% | 1,00 |
| 14.07.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,22% | 50,00 |
| 10.07.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,72% | 756,00 |
| 08.07.2025 | 13,72 | 13,85 | 13,72 | 13,85 | -0,36% | 228,00 |
| 07.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,76% | 6,00 |
| 03.07.2025 | 13,66 | 13,72 | 13,66 | 13,66 | -1,16% | 1.072,00 |
| 02.07.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 0,51% | 50,00 |
| 01.07.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,22% | 56,00 |
| 30.06.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -2,14% | 75,00 |
| 23.06.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -1,27% | 10,00 |
| 18.06.2025 | 14,18 | 14,20 | 14,18 | 14,20 | 0,85% | 99,00 |
| 17.06.2025 | 14,17 | 14,17 | 14,08 | 14,08 | 0,07% | 144,00 |
| 16.06.2025 | 14,07 | 14,21 | 14,07 | 14,07 | -0,71% | 1.369,00 |
| 13.06.2025 | 14,17 | 14,17 | 14,17 | 14,17 | -4,71% | 400,00 |
| 11.06.2025 | 14,89 | 14,89 | 14,87 | 14,87 | -0,34% | 22,00 |
| 10.06.2025 | 14,70 | 14,92 | 14,70 | 14,92 | 0,34% | 55,00 |
| 09.06.2025 | 14,83 | 14,87 | 14,83 | 14,87 | 1,02% | 608,00 |
| 06.06.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 0,55% | 15,00 |
| 05.06.2025 | 14,60 | 14,64 | 14,60 | 14,64 | 0,55% | 101,00 |
| 03.06.2025 | 14,57 | 14,57 | 14,46 | 14,56 | -0,21% | 123,00 |
| 02.06.2025 | 14,59 | 14,81 | 14,59 | 14,59 | -1,49% | 353,00 |
| 30.05.2025 | 14,71 | 14,81 | 14,71 | 14,81 | 0,61% | 74,00 |
| 29.05.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -0,67% | 1,00 |
| 28.05.2025 | 14,83 | 14,83 | 14,82 | 14,82 | 1,23% | 333,00 |
| 27.05.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 1,53% | 35,00 |
| 26.05.2025 | 14,67 | 14,67 | 14,42 | 14,42 | -1,50% | 1.300,00 |
| 19.05.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 0,27% | 35,00 |
| 15.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,07% | 2,00 |
| 12.05.2025 | 14,65 | 14,96 | 14,59 | 14,59 | 5,50% | 5.361,00 |
| 08.05.2025 | 13,71 | 13,83 | 13,71 | 13,83 | 1,39% | 301,00 |
| 07.05.2025 | 13,79 | 13,81 | 13,64 | 13,64 | 1,11% | 506,00 |
| 06.05.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -2,10% | 100,00 |
| 05.05.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -0,22% | 14,00 |
| 02.05.2025 | 13,56 | 13,83 | 13,56 | 13,81 | 0,58% | 97,00 |
| 30.04.2025 | 13,60 | 13,73 | 13,60 | 13,73 | -1,36% | 128,00 |
| 29.04.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 0,72% | 25,00 |
| 28.04.2025 | 13,87 | 13,88 | 13,82 | 13,82 | 1,54% | 292,00 |
| 25.04.2025 | 13,87 | 13,87 | 13,61 | 13,61 | -1,80% | 45,00 |
| 24.04.2025 | 13,65 | 13,86 | 13,65 | 13,86 | -0,57% | 1.220,00 |
| 23.04.2025 | 13,60 | 13,94 | 13,60 | 13,94 | 3,26% | 2.174,00 |
| 22.04.2025 | 13,25 | 13,50 | 13,25 | 13,50 | 0,00% | 222,00 |
| 17.04.2025 | 13,41 | 13,50 | 13,41 | 13,50 | 2,82% | 16,00 |
| 15.04.2025 | 13,18 | 13,18 | 13,13 | 13,13 | 0,08% | 7,00 |
| 14.04.2025 | 12,97 | 13,19 | 12,97 | 13,12 | 0,54% | 1.044,00 |
| 10.04.2025 | 13,18 | 13,18 | 13,05 | 13,05 | -4,40% | 193,00 |
| 09.04.2025 | 13,50 | 13,65 | 13,50 | 13,65 | -0,29% | 2.876,00 |
| 08.04.2025 | 13,63 | 13,88 | 13,63 | 13,69 | 1,71% | 555,00 |
| 07.04.2025 | 13,27 | 13,47 | 13,27 | 13,46 | -3,17% | 2.308,00 |
| 04.04.2025 | 14,62 | 14,62 | 13,90 | 13,90 | -7,52% | 3.316,00 |
| 03.04.2025 | 14,96 | 15,04 | 14,96 | 15,03 | -3,72% | 3.150,00 |
| 01.04.2025 | 15,65 | 15,65 | 15,61 | 15,61 | 0,32% | 27,00 |
| 31.03.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -2,38% | 338,00 |
| 28.03.2025 | 16,02 | 16,02 | 15,94 | 15,94 | 0,50% | 101,00 |
| 26.03.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,95% | 3,00 |
| 25.03.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -0,25% | 1,00 |
| 24.03.2025 | 15,83 | 15,83 | 15,75 | 15,75 | 0,38% | 13,00 |
| 21.03.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 0,06% | 50,00 |