42,260$
-0,91%
Echtzeit-Aktienkurs Source Capital
Bid:
Ask:
Aktienkurse zur Source Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 45,78 | 46,05 | 44,96 | 45,03 | -1,33% | 13.111,00 |
| 13.10.2025 | 46,04 | 46,04 | 44,85 | 45,64 | 0,65% | 5.579,00 |
| 10.10.2025 | 45,29 | 45,85 | 44,95 | 45,34 | -0,37% | 8.197,00 |
| 09.10.2025 | 45,52 | 46,43 | 44,79 | 45,51 | -0,58% | 8.430,00 |
| 08.10.2025 | 46,77 | 46,77 | 45,51 | 45,77 | 0,01% | 12.724,00 |
| 07.10.2025 | 45,79 | 46,07 | 45,50 | 45,77 | -0,04% | 6.903,00 |
| 06.10.2025 | 45,09 | 47,00 | 45,09 | 45,79 | 1,13% | 17.205,00 |
| 02.10.2025 | 44,93 | 45,79 | 44,88 | 45,28 | 0,56% | 3.196,00 |
| 01.10.2025 | 45,19 | 45,46 | 45,03 | 45,03 | 0,02% | 11.803,00 |
| 30.09.2025 | 45,20 | 45,32 | 44,59 | 45,02 | -0,02% | 17.815,00 |
| 29.09.2025 | 44,90 | 45,42 | 44,73 | 45,03 | 0,67% | 7.512,00 |
| 26.09.2025 | 45,15 | 45,15 | 44,61 | 44,73 | -0,27% | 4.559,00 |
| 25.09.2025 | 45,20 | 45,20 | 44,29 | 44,85 | -0,53% | 5.853,00 |
| 24.09.2025 | 44,95 | 45,09 | 44,75 | 45,09 | -0,18% | 3.022,00 |
| 23.09.2025 | 45,72 | 45,72 | 44,74 | 45,17 | 0,38% | 14.664,00 |
| 22.09.2025 | 45,01 | 45,28 | 44,96 | 45,00 | 0,00% | 1.637,00 |
| 19.09.2025 | 45,13 | 45,44 | 44,83 | 45,00 | -0,24% | 7.009,00 |
| 18.09.2025 | 44,84 | 45,32 | 44,84 | 45,11 | 0,38% | 6.376,00 |
| 17.09.2025 | 44,87 | 45,25 | 44,84 | 44,94 | -0,31% | 8.766,00 |
| 16.09.2025 | 44,83 | 45,74 | 44,83 | 45,08 | 0,87% | 19.104,00 |
| 15.09.2025 | 45,34 | 45,58 | 44,69 | 44,69 | -0,82% | 7.980,00 |
| 12.09.2025 | 45,53 | 45,53 | 45,00 | 45,06 | 0,07% | 5.715,00 |
| 11.09.2025 | 45,04 | 45,45 | 45,03 | 45,03 | 0,11% | 7.064,00 |
| 10.09.2025 | 45,44 | 45,48 | 44,86 | 44,98 | -0,13% | 7.490,00 |
| 09.09.2025 | 44,99 | 45,82 | 44,80 | 45,04 | 0,99% | 26.928,00 |
| 08.09.2025 | 45,00 | 45,07 | 44,60 | 44,60 | -0,36% | 17.625,00 |
| 05.09.2025 | 44,74 | 45,14 | 44,58 | 44,76 | 0,18% | 7.413,00 |
| 04.09.2025 | 44,67 | 44,68 | 44,45 | 44,68 | 0,55% | 3.184,00 |
| 03.09.2025 | 44,26 | 44,72 | 44,26 | 44,44 | -0,10% | 11.085,00 |
| 02.09.2025 | 44,12 | 44,80 | 44,11 | 44,48 | -0,04% | 13.292,00 |
| 29.08.2025 | 44,56 | 44,68 | 44,24 | 44,50 | 0,04% | 8.029,00 |
| 28.08.2025 | 44,32 | 44,66 | 44,20 | 44,48 | 0,70% | 11.216,00 |
| 27.08.2025 | 44,13 | 44,35 | 44,13 | 44,17 | -0,44% | 4.971,00 |
| 26.08.2025 | 44,28 | 44,53 | 44,00 | 44,36 | 0,23% | 8.782,00 |
| 25.08.2025 | 44,11 | 44,72 | 43,85 | 44,26 | 0,34% | 8.189,00 |
| 22.08.2025 | 43,72 | 44,86 | 43,70 | 44,11 | 0,62% | 9.519,00 |
| 21.08.2025 | 43,84 | 44,03 | 43,65 | 43,84 | 0,07% | 5.382,00 |
| 20.08.2025 | 43,70 | 43,99 | 43,70 | 43,81 | -0,50% | 5.357,00 |
| 19.08.2025 | 43,85 | 44,14 | 43,65 | 44,03 | 0,41% | 6.690,00 |
| 18.08.2025 | 43,77 | 44,29 | 43,65 | 43,85 | 0,18% | 10.600,00 |
| 15.08.2025 | 44,16 | 44,52 | 43,77 | 43,77 | 0,21% | 2.504,00 |
| 14.08.2025 | 43,67 | 44,80 | 43,61 | 43,68 | -0,84% | 8.638,00 |
| 13.08.2025 | 44,19 | 44,19 | 43,77 | 44,05 | 0,25% | 5.125,00 |
| 12.08.2025 | 44,28 | 44,91 | 43,87 | 43,94 | 0,32% | 12.026,00 |
| 11.08.2025 | 44,14 | 44,27 | 43,64 | 43,80 | -0,07% | 4.933,00 |
| 08.08.2025 | 43,83 | 44,40 | 43,75 | 43,83 | 0,16% | 4.552,00 |
| 07.08.2025 | 43,97 | 43,97 | 43,66 | 43,76 | -0,19% | 3.304,00 |
| 06.08.2025 | 44,11 | 44,64 | 43,70 | 43,85 | 0,19% | 14.666,00 |
| 05.08.2025 | 44,45 | 44,45 | 43,17 | 43,76 | -0,29% | 7.083,00 |
| 04.08.2025 | 43,86 | 44,89 | 43,76 | 43,89 | 0,67% | 8.159,00 |
| 01.08.2025 | 43,69 | 43,69 | 43,16 | 43,60 | -0,07% | 12.400,00 |
| 31.07.2025 | 44,58 | 44,58 | 43,36 | 43,63 | 0,41% | 9.063,00 |
| 30.07.2025 | 44,29 | 44,53 | 43,31 | 43,45 | -0,49% | 10.648,00 |
| 29.07.2025 | 43,62 | 43,77 | 43,61 | 43,66 | -0,09% | 4.384,00 |
| 28.07.2025 | 43,76 | 43,92 | 43,51 | 43,70 | -0,27% | 12.113,00 |
| 25.07.2025 | 43,83 | 44,22 | 42,87 | 43,83 | 0,15% | 13.472,00 |
| 24.07.2025 | 44,00 | 44,29 | 42,91 | 43,76 | 0,21% | 9.729,00 |
| 23.07.2025 | 44,24 | 44,68 | 41,98 | 43,67 | -0,02% | 22.360,00 |
| 22.07.2025 | 43,83 | 43,98 | 43,50 | 43,68 | -0,11% | 5.316,00 |
| 21.07.2025 | 43,60 | 43,92 | 43,48 | 43,73 | 0,50% | 5.663,00 |
| 18.07.2025 | 43,57 | 44,40 | 43,51 | 43,51 | 0,12% | 4.849,00 |
| 17.07.2025 | 43,73 | 43,98 | 43,13 | 43,46 | -0,53% | 7.066,00 |
| 16.07.2025 | 44,45 | 44,45 | 43,45 | 43,69 | -1,47% | 8.931,00 |
| 15.07.2025 | 44,02 | 45,09 | 44,00 | 44,34 | 0,75% | 66.585,00 |
| 14.07.2025 | 43,97 | 44,45 | 43,96 | 44,01 | 0,59% | 11.011,00 |
| 11.07.2025 | 44,01 | 44,01 | 43,44 | 43,75 | -0,46% | 6.511,00 |
| 10.07.2025 | 43,83 | 43,99 | 43,66 | 43,95 | 0,13% | 4.856,00 |
| 09.07.2025 | 44,35 | 44,81 | 43,89 | 43,89 | 0,07% | 5.528,00 |
| 08.07.2025 | 43,75 | 44,23 | 43,73 | 43,86 | 0,34% | 5.990,00 |
| 07.07.2025 | 43,99 | 43,99 | 43,71 | 43,71 | -0,62% | 3.768,00 |
| 03.07.2025 | 43,74 | 44,12 | 43,74 | 43,98 | 0,55% | 3.492,00 |
| 02.07.2025 | 44,14 | 44,14 | 43,63 | 43,74 | -0,23% | 14.003,00 |
| 01.07.2025 | 43,26 | 44,10 | 43,22 | 43,84 | 1,10% | 17.220,00 |
| 30.06.2025 | 43,23 | 43,58 | 43,23 | 43,36 | 0,45% | 7.149,00 |
| 27.06.2025 | 43,19 | 43,30 | 43,07 | 43,17 | 0,42% | 12.946,00 |
| 26.06.2025 | 43,14 | 43,30 | 42,95 | 42,99 | -0,09% | 5.231,00 |
| 25.06.2025 | 42,92 | 43,26 | 42,75 | 43,03 | 0,37% | 4.702,00 |
| 24.06.2025 | 43,02 | 43,19 | 42,72 | 42,87 | 0,40% | 5.721,00 |
| 23.06.2025 | 42,89 | 42,89 | 42,49 | 42,70 | 0,41% | 3.406,00 |
| 20.06.2025 | 42,80 | 42,80 | 42,53 | 42,53 | -0,62% | 2.172,00 |
| 18.06.2025 | 42,70 | 43,28 | 42,70 | 42,79 | 1,02% | 6.493,00 |
| 17.06.2025 | 42,42 | 42,65 | 42,30 | 42,36 | -0,63% | 4.410,00 |
| 16.06.2025 | 42,53 | 42,91 | 42,53 | 42,63 | 0,07% | 14.904,00 |
| 13.06.2025 | 43,11 | 43,11 | 42,60 | 42,60 | -0,10% | 6.627,00 |
| 12.06.2025 | 42,75 | 43,01 | 42,56 | 42,64 | -0,25% | 8.816,00 |
| 11.06.2025 | 42,62 | 42,81 | 42,62 | 42,75 | -0,12% | 11.157,00 |
| 10.06.2025 | 42,79 | 42,95 | 42,69 | 42,80 | 0,35% | 15.885,00 |
| 09.06.2025 | 42,50 | 42,70 | 42,45 | 42,65 | 0,12% | 8.349,00 |
| 06.06.2025 | 42,36 | 42,65 | 42,36 | 42,60 | 0,45% | 15.079,00 |
| 05.06.2025 | 42,80 | 43,18 | 42,36 | 42,41 | -0,68% | 19.089,00 |
| 04.06.2025 | 42,60 | 43,18 | 42,31 | 42,70 | 0,03% | 12.928,00 |
| 03.06.2025 | 42,45 | 42,70 | 41,93 | 42,69 | 0,61% | 17.713,00 |
| 02.06.2025 | 42,55 | 42,70 | 42,25 | 42,43 | -0,30% | 32.760,00 |
| 30.05.2025 | 42,47 | 43,21 | 42,36 | 42,56 | 0,02% | 31.176,00 |
| 29.05.2025 | 42,39 | 42,88 | 41,93 | 42,55 | 0,59% | 11.380,00 |
| 28.05.2025 | 42,39 | 42,48 | 42,15 | 42,30 | -0,43% | 5.458,00 |
| 27.05.2025 | 42,01 | 42,62 | 42,01 | 42,48 | 0,85% | 41.567,00 |
| 23.05.2025 | 42,20 | 42,40 | 41,97 | 42,12 | -0,31% | 6.070,00 |
| 22.05.2025 | 42,31 | 42,40 | 42,20 | 42,25 | 0,09% | 9.633,00 |
| 21.05.2025 | 41,50 | 42,39 | 41,50 | 42,21 | -0,45% | 8.890,00 |