11,603€
-1,26%
Echtzeit-Aktienkurs Bain Capital Specialty Finance
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,10 | 12,15 | 11,78 | 11,97 | -1,05% | - |
| 04.05.2026 | 11,90 | 12,16 | 11,79 | 12,10 | 3,53% | 1.649,00 |
| 30.04.2026 | 11,30 | 11,75 | 11,30 | 11,69 | 2,04% | - |
| 29.04.2026 | 11,40 | 11,51 | 11,40 | 11,45 | 0,00% | 30,00 |
| 28.04.2026 | 11,30 | 11,48 | 11,26 | 11,45 | 1,78% | - |
| 27.04.2026 | 11,10 | 11,31 | 11,10 | 11,25 | 0,27% | - |
| 24.04.2026 | 11,20 | 11,33 | 11,14 | 11,22 | -0,09% | - |
| 23.04.2026 | 11,30 | 11,51 | 11,21 | 11,23 | -1,92% | 900,00 |
| 22.04.2026 | 11,35 | 11,53 | 11,34 | 11,45 | 0,78% | 87,00 |
| 21.04.2026 | 11,50 | 11,62 | 11,30 | 11,36 | -1,47% | 396,00 |
| 20.04.2026 | 11,45 | 11,63 | 11,31 | 11,53 | 0,10% | 785,00 |
| 17.04.2026 | 11,28 | 11,57 | 11,19 | 11,52 | 2,49% | 8.115,00 |
| 16.04.2026 | 11,30 | 11,36 | 11,19 | 11,24 | 0,07% | 290,00 |
| 15.04.2026 | 11,02 | 11,29 | 10,96 | 11,23 | 1,75% | 1.434,00 |
| 14.04.2026 | 10,93 | 11,10 | 10,81 | 11,04 | 2,08% | 751,00 |
| 13.04.2026 | 10,75 | 10,89 | 10,66 | 10,82 | 0,72% | 1.196,00 |
| 10.04.2026 | 10,70 | 10,82 | 10,56 | 10,74 | 0,37% | 637,00 |
| 09.04.2026 | 10,80 | 10,84 | 10,67 | 10,70 | -1,00% | 68,00 |
| 08.04.2026 | 10,95 | 11,00 | 10,74 | 10,81 | 0,63% | 87,00 |
| 07.04.2026 | 10,92 | 10,98 | 10,73 | 10,74 | -1,79% | 952,00 |
| 02.04.2026 | 10,57 | 10,94 | 10,51 | 10,93 | 2,78% | 498,00 |
| 01.04.2026 | 10,75 | 10,85 | 10,46 | 10,64 | -1,09% | 637,00 |
| 31.03.2026 | 10,75 | 10,84 | 10,59 | 10,76 | 0,63% | 87,00 |
| 30.03.2026 | 10,59 | 10,82 | 10,57 | 10,69 | 2,14% | 7.626,00 |
| 27.03.2026 | 10,66 | 10,73 | 10,45 | 10,46 | -1,62% | 710,00 |
| 26.03.2026 | 10,75 | 10,87 | 10,61 | 10,64 | -1,06% | - |
| 25.03.2026 | 10,55 | 10,82 | 10,55 | 10,75 | 1,86% | 1.535,00 |
| 24.03.2026 | 10,75 | 10,76 | 10,53 | 10,55 | -1,82% | 96,00 |
| 23.03.2026 | 10,45 | 10,77 | 10,40 | 10,75 | 2,24% | 372,00 |
| 20.03.2026 | 10,55 | 10,73 | 10,48 | 10,51 | -0,61% | 349,00 |
| 19.03.2026 | 10,75 | 10,75 | 10,56 | 10,58 | -1,10% | 3.052,00 |
| 18.03.2026 | 10,75 | 10,86 | 10,65 | 10,70 | 0,55% | 952,00 |
| 17.03.2026 | 10,40 | 10,83 | 10,36 | 10,64 | 1,90% | - |
| 16.03.2026 | 10,45 | 10,55 | 10,29 | 10,44 | -3,40% | 2.841,00 |
| 13.03.2026 | 10,80 | 10,99 | 10,75 | 10,81 | -0,02% | 278,00 |
| 12.03.2026 | 10,85 | 10,89 | 10,72 | 10,81 | -0,11% | 971,00 |
| 11.03.2026 | 10,73 | 10,87 | 10,69 | 10,82 | 0,74% | - |
| 10.03.2026 | 10,96 | 11,05 | 10,63 | 10,74 | -0,12% | - |
| 09.03.2026 | 10,93 | 11,08 | 10,63 | 10,76 | -1,36% | 977,00 |
| 06.03.2026 | 11,13 | 11,15 | 10,90 | 10,90 | -2,07% | 1.802,00 |
| 05.03.2026 | 10,99 | 11,31 | 10,92 | 11,13 | 1,35% | 1.592,00 |
| 04.03.2026 | 10,81 | 11,09 | 10,75 | 10,99 | 1,65% | 2.959,00 |
| 03.03.2026 | 10,95 | 11,04 | 10,77 | 10,81 | -1,88% | 336,00 |
| 02.03.2026 | 10,93 | 11,13 | 10,71 | 11,02 | 0,76% | 1.398,00 |
| 27.02.2026 | 10,82 | 11,08 | 10,58 | 10,93 | 1,54% | 1.238,00 |
| 26.02.2026 | 11,24 | 11,33 | 10,77 | 10,77 | -4,39% | 2.819,00 |
| 25.02.2026 | 11,12 | 11,32 | 10,95 | 11,26 | 1,00% | 1.217,00 |
| 24.02.2026 | 10,91 | 11,29 | 10,86 | 11,15 | 2,24% | 24,00 |
| 23.02.2026 | 11,40 | 11,46 | 10,87 | 10,91 | -4,92% | 1.816,00 |
| 20.02.2026 | 11,49 | 11,57 | 11,22 | 11,47 | 0,05% | - |
| 19.02.2026 | 11,60 | 11,65 | 11,29 | 11,46 | -1,17% | 456,00 |
| 18.02.2026 | 11,38 | 11,64 | 11,34 | 11,60 | 2,15% | 66,00 |
| 17.02.2026 | 11,45 | 11,59 | 11,26 | 11,36 | -1,25% | - |
| 16.02.2026 | 11,44 | 11,50 | 11,44 | 11,50 | 0,63% | 18,00 |
| 13.02.2026 | 11,38 | 11,54 | 11,25 | 11,43 | 0,36% | 836,00 |
| 12.02.2026 | 11,47 | 11,62 | 11,16 | 11,39 | -0,72% | 1.150,00 |
| 11.02.2026 | 11,57 | 11,71 | 11,36 | 11,47 | -1,14% | 2.795,00 |
| 10.02.2026 | 11,32 | 11,60 | 11,25 | 11,60 | 2,44% | 81,00 |
| 09.02.2026 | 11,07 | 11,33 | 10,94 | 11,33 | 1,92% | 4.918,00 |
| 06.02.2026 | 11,10 | 11,20 | 10,99 | 11,11 | 0,03% | 84,00 |
| 05.02.2026 | 11,12 | 11,20 | 10,97 | 11,11 | -0,17% | - |
| 04.02.2026 | 10,68 | 11,23 | 10,64 | 11,13 | 4,20% | 1.895,00 |
| 03.02.2026 | 10,94 | 11,08 | 10,61 | 10,68 | -2,54% | 904,00 |
| 02.02.2026 | 11,20 | 11,30 | 10,77 | 10,96 | -1,08% | 4.090,00 |
| 30.01.2026 | 11,00 | 11,12 | 10,92 | 11,08 | 0,60% | 1.815,00 |
| 29.01.2026 | 11,00 | 11,14 | 10,94 | 11,01 | -0,20% | 6.105,00 |
| 28.01.2026 | 11,20 | 11,34 | 11,01 | 11,03 | -0,99% | 1.513,00 |
| 27.01.2026 | 11,29 | 11,36 | 11,07 | 11,14 | -1,14% | 395,00 |
| 26.01.2026 | 11,49 | 11,55 | 11,19 | 11,27 | -2,14% | 767,00 |
| 23.01.2026 | 11,69 | 11,71 | 11,52 | 11,52 | -1,23% | 15.400,00 |
| 22.01.2026 | 11,76 | 11,95 | 11,66 | 11,66 | -0,75% | - |
| 21.01.2026 | 11,56 | 11,80 | 11,54 | 11,75 | 1,86% | 1.081,00 |
| 20.01.2026 | 11,60 | 11,70 | 11,49 | 11,53 | -1,42% | 802,00 |
| 19.01.2026 | 11,70 | 11,75 | 11,70 | 11,70 | -1,39% | 84,00 |
| 16.01.2026 | 12,09 | 12,15 | 11,86 | 11,87 | -1,82% | 249,00 |
| 15.01.2026 | 11,89 | 12,09 | 11,85 | 12,09 | 1,79% | 750,00 |
| 14.01.2026 | 11,71 | 11,92 | 11,65 | 11,87 | 1,30% | 683,00 |
| 13.01.2026 | 11,90 | 11,94 | 11,67 | 11,72 | -1,59% | 442,00 |
| 12.01.2026 | 11,96 | 12,03 | 11,84 | 11,91 | -0,90% | - |
| 09.01.2026 | 11,99 | 12,10 | 11,94 | 12,02 | 0,33% | 366,00 |
| 08.01.2026 | 11,59 | 12,09 | 11,54 | 11,98 | 3,08% | - |
| 07.01.2026 | 12,00 | 12,03 | 11,56 | 11,62 | -3,21% | 1.445,00 |
| 06.01.2026 | 12,13 | 12,19 | 11,87 | 12,01 | -1,24% | 3.533,00 |
| 05.01.2026 | 11,96 | 12,24 | 11,94 | 12,16 | 1,92% | 1.187,00 |
| 02.01.2026 | 11,76 | 12,06 | 11,72 | 11,93 | 0,85% | 800,00 |
| 30.12.2025 | 11,75 | 11,84 | 11,69 | 11,83 | 0,60% | 33,00 |
| 29.12.2025 | 11,70 | 11,96 | 11,68 | 11,76 | 1,62% | 917,00 |
| 23.12.2025 | 11,66 | 11,76 | 11,57 | 11,57 | -0,83% | - |
| 22.12.2025 | 11,80 | 11,87 | 11,62 | 11,67 | -1,60% | 975,00 |
| 19.12.2025 | 11,84 | 12,15 | 11,81 | 11,86 | 0,25% | - |
| 18.12.2025 | 11,72 | 11,84 | 11,68 | 11,83 | 0,99% | 350,00 |
| 17.12.2025 | 11,86 | 11,92 | 11,70 | 11,71 | -0,67% | - |
| 16.12.2025 | 11,83 | 12,07 | 11,70 | 11,79 | -3,65% | 145,00 |
| 15.12.2025 | 12,38 | 12,48 | 12,15 | 12,24 | -1,09% | 12.954,00 |
| 12.12.2025 | 12,37 | 12,49 | 12,32 | 12,37 | -0,01% | - |
| 11.12.2025 | 12,48 | 12,56 | 12,35 | 12,37 | -0,97% | 590,00 |
| 10.12.2025 | 12,50 | 12,57 | 12,44 | 12,49 | -0,15% | 2.864,00 |
| 09.12.2025 | 12,44 | 12,58 | 12,40 | 12,51 | 0,50% | - |
| 08.12.2025 | 12,37 | 12,50 | 12,30 | 12,45 | 0,57% | 10.278,00 |
| 05.12.2025 | 12,37 | 12,48 | 12,35 | 12,38 | -0,17% | 456,00 |