16,228€
0,61%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,34 | 16,60 | 16,22 | 16,55 | 0,75% | 7.211,00 |
| 04.05.2026 | 16,43 | 16,59 | 16,37 | 16,42 | 0,67% | 8.449,00 |
| 30.04.2026 | 16,09 | 16,37 | 15,92 | 16,31 | 2,03% | 3.646,00 |
| 29.04.2026 | 16,23 | 16,26 | 15,87 | 15,99 | -1,09% | 10.012,00 |
| 28.04.2026 | 15,98 | 16,30 | 15,76 | 16,17 | 1,65% | 7.445,00 |
| 27.04.2026 | 16,02 | 16,03 | 15,80 | 15,90 | -0,14% | 6.728,00 |
| 24.04.2026 | 16,02 | 16,13 | 15,88 | 15,92 | -0,35% | 4.808,00 |
| 23.04.2026 | 16,31 | 16,36 | 15,92 | 15,98 | -1,81% | 11.176,00 |
| 22.04.2026 | 16,23 | 16,38 | 16,19 | 16,28 | 0,71% | 3.760,00 |
| 21.04.2026 | 16,28 | 16,41 | 16,08 | 16,16 | -0,45% | 4.848,00 |
| 20.04.2026 | 16,19 | 16,30 | 16,11 | 16,23 | 0,04% | 6.400,00 |
| 17.04.2026 | 16,03 | 16,31 | 15,93 | 16,23 | 1,67% | 5.058,00 |
| 16.04.2026 | 16,09 | 16,18 | 15,93 | 15,96 | -0,63% | 6.242,00 |
| 15.04.2026 | 15,81 | 16,12 | 15,72 | 16,06 | 1,65% | 9.133,00 |
| 14.04.2026 | 15,48 | 15,81 | 15,41 | 15,80 | 2,37% | 7.291,00 |
| 13.04.2026 | 15,43 | 15,49 | 15,29 | 15,44 | -0,01% | 8.825,00 |
| 10.04.2026 | 15,44 | 15,50 | 15,25 | 15,44 | 0,19% | 43.923,00 |
| 09.04.2026 | 15,65 | 15,65 | 15,29 | 15,41 | -1,22% | 11.174,00 |
| 08.04.2026 | 15,62 | 15,88 | 15,44 | 15,60 | -0,24% | 17.336,00 |
| 07.04.2026 | 15,80 | 15,86 | 15,53 | 15,63 | -0,22% | 15.316,00 |
| 02.04.2026 | 15,37 | 15,70 | 15,14 | 15,67 | 2,36% | 13.587,00 |
| 01.04.2026 | 15,63 | 15,73 | 15,17 | 15,31 | -1,78% | 11.908,00 |
| 31.03.2026 | 15,51 | 15,70 | 15,36 | 15,58 | 0,76% | 9.667,00 |
| 30.03.2026 | 15,20 | 15,56 | 15,17 | 15,47 | 1,98% | 22.852,00 |
| 27.03.2026 | 15,64 | 15,67 | 15,12 | 15,17 | -2,59% | 8.584,00 |
| 26.03.2026 | 15,63 | 15,82 | 15,51 | 15,57 | -0,29% | 3.875,00 |
| 25.03.2026 | 15,58 | 15,76 | 15,40 | 15,62 | 0,74% | 7.894,00 |
| 24.03.2026 | 15,69 | 15,79 | 15,45 | 15,50 | -1,47% | 2.951,00 |
| 23.03.2026 | 15,47 | 15,83 | 15,40 | 15,73 | 1,14% | 12.167,00 |
| 20.03.2026 | 15,77 | 15,85 | 15,51 | 15,56 | -1,01% | 3.345,00 |
| 19.03.2026 | 16,00 | 16,04 | 15,58 | 15,71 | -1,37% | 9.042,00 |
| 18.03.2026 | 15,99 | 16,14 | 15,92 | 15,93 | -0,34% | 17.870,00 |
| 17.03.2026 | 15,55 | 16,01 | 15,51 | 15,99 | 2,42% | 3.917,00 |
| 16.03.2026 | 15,54 | 15,80 | 15,49 | 15,61 | -0,22% | 13.878,00 |
| 13.03.2026 | 15,41 | 15,69 | 15,34 | 15,64 | -0,75% | 24.221,00 |
| 12.03.2026 | 15,97 | 16,08 | 15,68 | 15,76 | -1,32% | 45.118,00 |
| 11.03.2026 | 15,97 | 16,14 | 15,82 | 15,97 | 0,01% | 12.152,00 |
| 10.03.2026 | 16,12 | 16,19 | 15,87 | 15,97 | -0,58% | 11.308,00 |
| 09.03.2026 | 16,10 | 16,17 | 15,83 | 16,07 | -0,71% | 13.787,00 |
| 06.03.2026 | 16,45 | 16,49 | 16,07 | 16,18 | -1,28% | 8.749,00 |
| 05.03.2026 | 16,52 | 16,74 | 16,36 | 16,39 | -0,32% | 38.523,00 |
| 04.03.2026 | 16,32 | 16,58 | 16,20 | 16,44 | 0,72% | 4.054,00 |
| 03.03.2026 | 16,19 | 16,49 | 16,09 | 16,33 | 0,62% | 10.412,00 |
| 02.03.2026 | 15,90 | 16,32 | 15,53 | 16,23 | 2,69% | 10.799,00 |
| 27.02.2026 | 16,37 | 16,38 | 15,72 | 15,80 | -3,35% | 38.884,00 |
| 26.02.2026 | 16,50 | 16,59 | 16,20 | 16,35 | -1,15% | 3.976,00 |
| 25.02.2026 | 16,32 | 16,54 | 16,21 | 16,54 | 1,57% | 13.481,00 |
| 24.02.2026 | 16,25 | 16,45 | 16,09 | 16,28 | 0,47% | 8.579,00 |
| 23.02.2026 | 16,15 | 16,37 | 16,09 | 16,21 | -0,30% | 11.645,00 |
| 20.02.2026 | 16,18 | 16,33 | 15,86 | 16,26 | 0,99% | 20.317,00 |
| 19.02.2026 | 16,46 | 16,54 | 15,95 | 16,10 | -2,34% | 21.510,00 |
| 18.02.2026 | 16,33 | 16,50 | 16,24 | 16,48 | 1,22% | 4.710,00 |
| 17.02.2026 | 16,48 | 16,62 | 16,17 | 16,28 | -1,83% | 13.613,00 |
| 16.02.2026 | 16,33 | 17,19 | 16,33 | 16,59 | 1,63% | 18.239,00 |
| 13.02.2026 | 16,42 | 16,48 | 16,15 | 16,32 | -0,65% | 6.972,00 |
| 12.02.2026 | 16,84 | 16,87 | 16,40 | 16,43 | -2,07% | 6.353,00 |
| 11.02.2026 | 16,76 | 16,94 | 16,62 | 16,77 | -0,13% | 5.899,00 |
| 10.02.2026 | 16,45 | 16,84 | 16,32 | 16,80 | 2,36% | 6.186,00 |
| 09.02.2026 | 16,37 | 16,60 | 15,97 | 16,41 | 0,52% | 13.076,00 |
| 06.02.2026 | 16,01 | 16,44 | 16,00 | 16,32 | 2,20% | 11.796,00 |
| 05.02.2026 | 16,59 | 16,68 | 15,92 | 15,97 | -3,78% | 19.055,00 |
| 04.02.2026 | 16,19 | 17,00 | 16,19 | 16,60 | 2,56% | 15.114,00 |
| 03.02.2026 | 16,55 | 16,73 | 16,14 | 16,18 | -2,64% | 27.489,00 |
| 02.02.2026 | 16,70 | 16,86 | 16,19 | 16,62 | -0,97% | 17.738,00 |
| 30.01.2026 | 16,90 | 16,95 | 16,72 | 16,78 | -0,28% | 6.546,00 |
| 29.01.2026 | 16,86 | 17,01 | 16,78 | 16,83 | -0,64% | 10.020,00 |
| 28.01.2026 | 16,98 | 17,17 | 16,89 | 16,94 | 0,44% | 7.518,00 |
| 27.01.2026 | 17,18 | 17,25 | 16,82 | 16,87 | -1,62% | 14.126,00 |
| 26.01.2026 | 17,53 | 17,55 | 17,04 | 17,14 | -2,34% | 13.043,00 |
| 23.01.2026 | 17,84 | 17,89 | 17,51 | 17,55 | -1,27% | 5.999,00 |
| 22.01.2026 | 18,01 | 18,03 | 17,76 | 17,78 | -0,99% | 8.560,00 |
| 21.01.2026 | 17,65 | 17,97 | 17,61 | 17,96 | 1,92% | 9.498,00 |
| 20.01.2026 | 17,85 | 17,90 | 17,48 | 17,62 | -1,14% | 8.095,00 |
| 19.01.2026 | 18,07 | 18,07 | 17,64 | 17,82 | -1,19% | 7.146,00 |
| 16.01.2026 | 18,17 | 18,17 | 17,94 | 18,04 | -0,26% | 9.039,00 |
| 15.01.2026 | 17,87 | 18,09 | 17,86 | 18,08 | 0,98% | 6.403,00 |
| 14.01.2026 | 17,59 | 17,94 | 17,50 | 17,91 | 1,81% | 6.261,00 |
| 13.01.2026 | 17,64 | 17,73 | 17,49 | 17,59 | 0,01% | 3.588,00 |
| 12.01.2026 | 17,69 | 17,71 | 17,52 | 17,59 | -0,90% | 6.202,00 |
| 09.01.2026 | 17,81 | 17,94 | 17,68 | 17,75 | -0,38% | 6.951,00 |
| 08.01.2026 | 17,28 | 17,89 | 17,25 | 17,81 | 3,01% | 16.017,00 |
| 07.01.2026 | 17,61 | 17,70 | 17,25 | 17,29 | -1,88% | 5.772,00 |
| 06.01.2026 | 17,63 | 17,74 | 17,51 | 17,63 | -0,34% | 9.793,00 |
| 05.01.2026 | 17,51 | 17,78 | 17,51 | 17,69 | 1,43% | 9.404,00 |
| 02.01.2026 | 17,27 | 17,55 | 17,12 | 17,44 | 1,54% | 13.521,00 |
| 30.12.2025 | 17,14 | 17,20 | 17,13 | 17,17 | 0,24% | 5.238,00 |
| 29.12.2025 | 17,07 | 17,30 | 17,01 | 17,13 | 1,44% | 13.942,00 |
| 23.12.2025 | 16,96 | 17,01 | 16,86 | 16,89 | -0,29% | 11.904,00 |
| 22.12.2025 | 17,09 | 17,17 | 16,83 | 16,94 | -0,53% | 16.734,00 |
| 19.12.2025 | 17,15 | 17,28 | 16,95 | 17,03 | -0,88% | 11.799,00 |
| 18.12.2025 | 17,19 | 17,29 | 17,10 | 17,18 | -0,19% | 3.745,00 |
| 17.12.2025 | 17,20 | 17,32 | 17,14 | 17,21 | 0,29% | 4.930,00 |
| 16.12.2025 | 17,24 | 17,30 | 17,04 | 17,16 | -0,66% | 5.023,00 |
| 15.12.2025 | 17,42 | 17,52 | 17,00 | 17,28 | -2,95% | 6.863,00 |
| 12.12.2025 | 17,86 | 17,96 | 17,69 | 17,80 | -0,12% | 7.623,00 |
| 11.12.2025 | 17,95 | 18,01 | 17,77 | 17,82 | -0,88% | 3.299,00 |
| 10.12.2025 | 18,06 | 18,10 | 17,94 | 17,98 | -0,38% | 2.736,00 |
| 09.12.2025 | 18,07 | 18,19 | 17,95 | 18,05 | -0,17% | 3.540,00 |
| 08.12.2025 | 18,03 | 18,17 | 17,99 | 18,08 | -0,09% | 21.182,00 |
| 05.12.2025 | 17,95 | 18,12 | 17,92 | 18,10 | 0,76% | 3.219,00 |