10,830€
-1,10%
Echtzeit-Aktienkurs Bain Capital Specialty Finance
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 10,77 | 10,77 | 10,70 | 10,70 | -2,28% | - |
| 07.04.2026 | 10,90 | 10,95 | 10,85 | 10,95 | 3,14% | - |
| 02.04.2026 | 10,62 | 10,67 | 10,50 | 10,62 | -1,24% | - |
| 01.04.2026 | 10,79 | 10,79 | 10,75 | 10,75 | 0,00% | - |
| 31.03.2026 | 10,81 | 10,81 | 10,75 | 10,75 | 1,90% | - |
| 30.03.2026 | 10,47 | 10,55 | 10,47 | 10,55 | -0,66% | - |
| 27.03.2026 | 10,63 | 10,63 | 10,62 | 10,62 | -0,28% | - |
| 26.03.2026 | 10,75 | 10,89 | 10,65 | 10,65 | 0,95% | 4,00 |
| 25.03.2026 | 10,53 | 10,55 | 10,53 | 10,55 | -1,86% | - |
| 24.03.2026 | 10,74 | 10,75 | 10,74 | 10,75 | 2,87% | - |
| 23.03.2026 | 10,68 | 10,68 | 10,45 | 10,45 | -1,88% | - |
| 20.03.2026 | 10,65 | 10,70 | 10,50 | 10,65 | -0,93% | - |
| 19.03.2026 | 10,75 | 10,75 | 10,65 | 10,75 | -0,46% | - |
| 18.03.2026 | 10,66 | 10,85 | 10,65 | 10,80 | 3,35% | - |
| 17.03.2026 | 10,43 | 10,45 | 10,43 | 10,45 | 0,48% | - |
| 16.03.2026 | 10,45 | 10,55 | 10,30 | 10,40 | -4,15% | 1,00 |
| 13.03.2026 | 10,81 | 10,85 | 10,80 | 10,85 | 0,93% | - |
| 12.03.2026 | 10,84 | 10,84 | 10,75 | 10,75 | 0,37% | - |
| 11.03.2026 | 10,79 | 10,79 | 10,71 | 10,71 | -2,19% | - |
| 10.03.2026 | 10,76 | 11,15 | 10,75 | 10,95 | 0,92% | - |
| 09.03.2026 | 10,85 | 11,05 | 10,75 | 10,85 | -2,69% | - |
| 06.03.2026 | 10,96 | 11,15 | 10,96 | 11,15 | 1,35% | - |
| 05.03.2026 | 10,98 | 11,00 | 10,98 | 11,00 | 0,12% | - |
| 04.03.2026 | 10,82 | 10,99 | 10,77 | 10,99 | 1,74% | - |
| 03.03.2026 | 11,01 | 11,03 | 10,75 | 10,80 | -1,54% | - |
| 02.03.2026 | 10,77 | 10,98 | 10,77 | 10,97 | 2,04% | - |
| 27.02.2026 | 11,04 | 11,04 | 10,75 | 10,75 | -0,56% | - |
| 26.02.2026 | 11,24 | 11,25 | 10,80 | 10,81 | -2,97% | 30,00 |
| 25.02.2026 | 11,16 | 11,16 | 11,14 | 11,14 | 1,74% | - |
| 24.02.2026 | 10,88 | 10,95 | 10,85 | 10,95 | -4,03% | - |
| 23.02.2026 | 11,35 | 11,46 | 11,35 | 11,41 | -0,78% | - |
| 20.02.2026 | 11,50 | 11,60 | 11,20 | 11,50 | 0,44% | - |
| 19.02.2026 | 11,60 | 11,65 | 11,30 | 11,45 | -0,64% | - |
| 18.02.2026 | 11,35 | 11,60 | 11,35 | 11,52 | -0,23% | - |
| 17.02.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 0,87% | - |
| 13.02.2026 | 11,35 | 11,55 | 11,30 | 11,45 | -0,43% | - |
| 12.02.2026 | 11,50 | 11,50 | 11,45 | 11,50 | 0,44% | - |
| 11.02.2026 | 11,58 | 11,70 | 11,40 | 11,45 | 0,44% | - |
| 10.02.2026 | 11,33 | 11,45 | 11,25 | 11,40 | 3,03% | - |
| 09.02.2026 | 11,09 | 11,10 | 11,05 | 11,07 | -0,32% | - |
| 06.02.2026 | 11,13 | 11,20 | 11,10 | 11,10 | -0,45% | - |
| 05.02.2026 | 11,11 | 11,15 | 11,11 | 11,15 | 4,40% | - |
| 04.02.2026 | 10,65 | 10,75 | 10,65 | 10,68 | -2,39% | - |
| 03.02.2026 | 10,93 | 10,95 | 10,93 | 10,94 | -3,18% | - |
| 02.02.2026 | 11,04 | 11,30 | 11,04 | 11,30 | 3,16% | - |
| 30.01.2026 | 11,01 | 11,01 | 10,95 | 10,95 | -0,42% | - |
| 29.01.2026 | 11,03 | 11,20 | 10,95 | 11,00 | -2,01% | - |
| 28.01.2026 | 11,19 | 11,25 | 11,19 | 11,23 | 0,02% | - |
| 27.01.2026 | 11,27 | 11,35 | 11,15 | 11,22 | 0,21% | - |
| 26.01.2026 | 11,53 | 11,55 | 11,20 | 11,20 | -4,00% | 417,00 |
| 23.01.2026 | 11,66 | 11,70 | 11,65 | 11,67 | -0,74% | - |
| 22.01.2026 | 11,75 | 11,76 | 11,75 | 11,75 | 1,72% | - |
| 21.01.2026 | 11,54 | 11,56 | 11,54 | 11,56 | -0,39% | - |
| 20.01.2026 | 11,70 | 11,70 | 11,60 | 11,60 | -1,28% | - |
| 19.01.2026 | 11,74 | 11,75 | 11,73 | 11,75 | -1,67% | - |
| 16.01.2026 | 12,10 | 12,22 | 11,90 | 11,95 | 0,65% | 1.040,00 |
| 15.01.2026 | 11,87 | 12,09 | 11,85 | 11,87 | 1,76% | - |
| 14.01.2026 | 11,72 | 11,72 | 11,65 | 11,67 | -1,95% | - |
| 13.01.2026 | 11,92 | 11,92 | 11,90 | 11,90 | -0,42% | - |
| 12.01.2026 | 12,03 | 12,03 | 11,90 | 11,95 | -0,14% | - |
| 09.01.2026 | 11,97 | 11,97 | 11,95 | 11,97 | 3,43% | - |
| 08.01.2026 | 11,67 | 11,67 | 11,55 | 11,57 | -3,92% | - |
| 07.01.2026 | 12,00 | 12,05 | 12,00 | 12,04 | -1,30% | - |
| 06.01.2026 | 12,14 | 12,20 | 12,10 | 12,20 | 2,09% | - |
| 05.01.2026 | 11,90 | 12,15 | 11,90 | 11,95 | 1,68% | - |
| 02.01.2026 | 11,81 | 11,81 | 11,70 | 11,75 | 0,00% | - |
| 30.12.2025 | 11,81 | 11,81 | 11,75 | 11,75 | -0,39% | - |
| 29.12.2025 | 11,71 | 12,00 | 11,65 | 11,80 | 1,27% | - |
| 23.12.2025 | 11,65 | 11,65 | 11,64 | 11,65 | -0,94% | - |
| 22.12.2025 | 11,86 | 11,86 | 11,70 | 11,76 | -1,14% | - |
| 19.12.2025 | 11,68 | 12,30 | 11,68 | 11,90 | 1,24% | - |
| 18.12.2025 | 11,70 | 11,80 | 11,70 | 11,75 | -0,84% | - |
| 17.12.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,50% | - |
| 16.12.2025 | 11,80 | 12,05 | 11,70 | 11,79 | -3,29% | 264,00 |
| 15.12.2025 | 12,35 | 12,49 | 12,19 | 12,19 | -1,61% | 250,00 |
| 12.12.2025 | 12,36 | 12,50 | 12,30 | 12,39 | -0,08% | - |
| 11.12.2025 | 12,48 | 12,55 | 12,35 | 12,40 | -0,70% | - |
| 10.12.2025 | 12,50 | 12,58 | 12,34 | 12,49 | -0,02% | - |
| 09.12.2025 | 12,44 | 12,52 | 12,44 | 12,49 | 0,65% | - |
| 08.12.2025 | 12,38 | 12,50 | 12,30 | 12,41 | 0,14% | 85,00 |
| 05.12.2025 | 12,40 | 12,49 | 12,35 | 12,39 | 0,02% | - |
| 04.12.2025 | 12,32 | 12,42 | 12,30 | 12,39 | 0,74% | - |
| 03.12.2025 | 12,27 | 12,35 | 12,20 | 12,30 | 0,72% | - |
| 02.12.2025 | 12,25 | 12,30 | 12,18 | 12,21 | -0,73% | - |
| 01.12.2025 | 12,36 | 12,36 | 12,20 | 12,30 | -0,33% | - |
| 28.11.2025 | 12,50 | 12,50 | 12,30 | 12,34 | 0,35% | - |
| 27.11.2025 | 12,31 | 12,35 | 12,30 | 12,30 | -0,81% | 120,00 |
| 26.11.2025 | 12,27 | 12,40 | 12,25 | 12,40 | 1,20% | - |
| 25.11.2025 | 12,21 | 12,26 | 12,02 | 12,25 | 0,73% | - |
| 24.11.2025 | 12,31 | 12,43 | 12,10 | 12,17 | 0,93% | 400,00 |
| 21.11.2025 | 12,00 | 12,05 | 11,94 | 12,05 | 0,06% | - |
| 20.11.2025 | 11,96 | 12,10 | 11,95 | 12,05 | 0,37% | - |
| 19.11.2025 | 11,87 | 12,11 | 11,85 | 12,00 | 2,85% | - |
| 18.11.2025 | 11,70 | 11,75 | 11,64 | 11,67 | -0,36% | - |
| 17.11.2025 | 11,95 | 12,19 | 11,71 | 11,71 | -1,66% | - |
| 14.11.2025 | 11,90 | 11,97 | 11,80 | 11,91 | 0,51% | - |
| 13.11.2025 | 12,15 | 12,15 | 11,85 | 11,85 | -2,12% | - |
| 12.11.2025 | 11,85 | 12,11 | 11,85 | 12,11 | 2,52% | - |
| 11.11.2025 | 12,05 | 12,24 | 11,65 | 11,81 | -2,02% | 1.000,00 |
| 10.11.2025 | 12,01 | 12,15 | 11,88 | 12,05 | 1,69% | - |