11,600€
-0,85%
Echtzeit-Aktienkurs Bain Capital Specialty Finance
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,75 | 11,84 | 11,45 | 11,60 | -1,39% | - |
| 07.05.2026 | 11,90 | 11,95 | 11,64 | 11,76 | -0,57% | - |
| 06.05.2026 | 11,95 | 12,06 | 11,75 | 11,83 | -1,79% | - |
| 05.05.2026 | 12,15 | 12,16 | 11,78 | 12,05 | -0,82% | - |
| 04.05.2026 | 11,90 | 12,15 | 11,83 | 12,15 | 3,84% | - |
| 30.04.2026 | 11,35 | 11,70 | 11,35 | 11,70 | 2,16% | - |
| 29.04.2026 | 11,45 | 11,51 | 11,39 | 11,45 | 0,03% | - |
| 28.04.2026 | 11,30 | 11,48 | 11,25 | 11,45 | 1,75% | - |
| 27.04.2026 | 11,15 | 11,31 | 11,15 | 11,25 | 0,34% | - |
| 24.04.2026 | 11,25 | 11,35 | 11,15 | 11,21 | -0,33% | 8.370,00 |
| 23.04.2026 | 11,35 | 11,51 | 11,21 | 11,25 | -1,74% | - |
| 22.04.2026 | 11,35 | 11,53 | 11,35 | 11,45 | 1,12% | - |
| 21.04.2026 | 11,55 | 11,65 | 11,31 | 11,32 | -2,01% | - |
| 20.04.2026 | 11,45 | 11,63 | 11,36 | 11,55 | 0,10% | - |
| 17.04.2026 | 11,25 | 11,56 | 11,24 | 11,54 | 2,31% | - |
| 16.04.2026 | 11,25 | 11,36 | 11,18 | 11,28 | 0,25% | - |
| 15.04.2026 | 11,05 | 11,30 | 10,98 | 11,25 | 1,83% | - |
| 14.04.2026 | 10,90 | 11,11 | 10,82 | 11,05 | 2,02% | - |
| 13.04.2026 | 10,75 | 10,95 | 10,65 | 10,83 | 0,64% | 18.464,00 |
| 10.04.2026 | 10,65 | 10,84 | 10,55 | 10,76 | 0,58% | 23,00 |
| 09.04.2026 | 10,80 | 10,81 | 10,65 | 10,70 | -0,97% | - |
| 08.04.2026 | 10,95 | 11,05 | 10,74 | 10,81 | 0,39% | 43.200,00 |
| 07.04.2026 | 10,93 | 10,97 | 10,75 | 10,76 | -1,29% | - |
| 02.04.2026 | 10,50 | 10,95 | 10,50 | 10,90 | 2,47% | - |
| 01.04.2026 | 10,75 | 10,80 | 10,46 | 10,64 | -1,00% | - |
| 31.03.2026 | 10,75 | 10,80 | 10,62 | 10,75 | 0,80% | - |
| 30.03.2026 | 10,55 | 10,82 | 10,55 | 10,66 | 1,98% | - |
| 27.03.2026 | 10,65 | 10,74 | 10,45 | 10,46 | -1,82% | - |
| 26.03.2026 | 10,75 | 10,87 | 10,61 | 10,65 | -0,47% | - |
| 25.03.2026 | 10,55 | 10,82 | 10,55 | 10,70 | 1,21% | - |
| 24.03.2026 | 10,75 | 10,76 | 10,56 | 10,57 | -1,52% | - |
| 23.03.2026 | 10,45 | 10,76 | 10,35 | 10,74 | 1,78% | 1.100,00 |
| 20.03.2026 | 10,65 | 10,72 | 10,50 | 10,55 | -0,50% | - |
| 19.03.2026 | 10,75 | 10,75 | 10,53 | 10,60 | -0,80% | - |
| 18.03.2026 | 10,75 | 10,86 | 10,65 | 10,69 | 0,39% | - |
| 17.03.2026 | 10,45 | 10,85 | 10,36 | 10,65 | 1,91% | 2.100,00 |
| 16.03.2026 | 10,45 | 10,55 | 10,27 | 10,45 | -3,35% | - |
| 13.03.2026 | 10,85 | 11,01 | 10,75 | 10,81 | -0,01% | - |
| 12.03.2026 | 10,75 | 10,89 | 10,73 | 10,81 | -0,32% | - |
| 11.03.2026 | 10,75 | 10,86 | 10,69 | 10,84 | 0,87% | - |
| 10.03.2026 | 10,95 | 11,05 | 10,64 | 10,75 | -0,46% | 31.200,00 |
| 09.03.2026 | 10,85 | 11,06 | 10,64 | 10,80 | -1,31% | 4.886,00 |
| 06.03.2026 | 11,15 | 11,16 | 10,92 | 10,94 | -1,83% | 975,00 |
| 05.03.2026 | 10,95 | 11,30 | 10,95 | 11,15 | 1,80% | - |
| 04.03.2026 | 10,85 | 11,05 | 10,75 | 10,95 | 1,25% | - |
| 03.03.2026 | 10,95 | 10,98 | 10,76 | 10,82 | -2,05% | - |
| 02.03.2026 | 10,85 | 11,14 | 10,71 | 11,04 | 0,83% | 18.300,00 |
| 27.02.2026 | 10,75 | 11,10 | 10,56 | 10,95 | 1,62% | 31.000,00 |
| 26.02.2026 | 11,20 | 11,32 | 10,77 | 10,78 | -4,22% | - |
| 25.02.2026 | 11,15 | 11,32 | 10,95 | 11,25 | 0,90% | - |
| 24.02.2026 | 10,95 | 11,29 | 10,85 | 11,15 | 2,33% | - |
| 23.02.2026 | 11,35 | 11,51 | 10,86 | 10,90 | -4,86% | - |
| 20.02.2026 | 11,50 | 11,58 | 11,22 | 11,45 | -0,03% | - |
| 19.02.2026 | 11,60 | 11,65 | 11,29 | 11,46 | -1,29% | - |
| 18.02.2026 | 11,35 | 11,65 | 11,35 | 11,61 | 0,52% | - |
| 17.02.2026 | 11,55 | 11,56 | 11,54 | 11,55 | 0,06% | 2.000,00 |
| 16.02.2026 | 11,45 | 11,56 | 11,45 | 11,54 | 0,77% | - |
| 13.02.2026 | 11,35 | 11,55 | 11,26 | 11,45 | 1,01% | - |
| 12.02.2026 | 11,45 | 11,63 | 11,15 | 11,34 | -1,00% | - |
| 11.02.2026 | 11,60 | 11,71 | 11,35 | 11,45 | -0,96% | - |
| 10.02.2026 | 11,35 | 11,59 | 11,26 | 11,56 | 2,03% | - |
| 09.02.2026 | 11,05 | 11,33 | 10,94 | 11,33 | 2,04% | 6.380,00 |
| 06.02.2026 | 11,10 | 11,20 | 10,95 | 11,11 | 0,41% | 147,00 |
| 05.02.2026 | 11,15 | 11,20 | 10,98 | 11,06 | -0,71% | 13.630,00 |
| 04.02.2026 | 10,65 | 11,25 | 10,65 | 11,14 | 4,65% | - |
| 03.02.2026 | 10,95 | 11,15 | 10,61 | 10,64 | -2,79% | 3.000,00 |
| 02.02.2026 | 11,30 | 11,40 | 10,79 | 10,95 | -0,90% | - |
| 30.01.2026 | 10,95 | 11,15 | 10,95 | 11,05 | 0,91% | - |
| 29.01.2026 | 10,95 | 11,15 | 10,95 | 10,95 | -0,90% | - |
| 28.01.2026 | 11,25 | 11,35 | 11,05 | 11,05 | -0,90% | - |
| 27.01.2026 | 11,25 | 11,40 | 11,05 | 11,15 | -0,89% | - |
| 26.01.2026 | 11,50 | 11,55 | 11,15 | 11,25 | -2,60% | - |
| 23.01.2026 | 11,65 | 11,75 | 11,55 | 11,55 | -1,28% | - |
| 22.01.2026 | 11,75 | 12,00 | 11,65 | 11,70 | -0,43% | - |
| 21.01.2026 | 11,55 | 11,80 | 11,55 | 11,75 | 1,73% | - |
| 20.01.2026 | 11,60 | 11,70 | 11,50 | 11,55 | -1,28% | - |
| 19.01.2026 | 11,75 | 11,75 | 11,70 | 11,70 | -2,09% | - |
| 16.01.2026 | 12,10 | 12,15 | 11,90 | 11,95 | -0,83% | - |
| 15.01.2026 | 11,85 | 12,10 | 11,85 | 12,05 | 1,26% | - |
| 14.01.2026 | 11,70 | 11,95 | 11,65 | 11,90 | 1,28% | - |
| 13.01.2026 | 11,90 | 12,00 | 11,70 | 11,75 | -1,26% | - |
| 12.01.2026 | 11,95 | 12,05 | 11,85 | 11,90 | -1,65% | - |
| 09.01.2026 | 11,95 | 12,15 | 11,95 | 12,10 | 0,83% | - |
| 08.01.2026 | 11,58 | 12,10 | 11,55 | 12,00 | 3,00% | - |
| 07.01.2026 | 12,00 | 12,05 | 11,55 | 11,65 | -2,92% | - |
| 06.01.2026 | 12,15 | 12,20 | 11,90 | 12,00 | -1,64% | - |
| 05.01.2026 | 11,95 | 12,25 | 11,95 | 12,20 | 2,09% | - |
| 02.01.2026 | 11,70 | 12,05 | 11,70 | 11,95 | 2,12% | - |
| 30.12.2025 | 11,74 | 11,82 | 11,70 | 11,70 | -0,85% | - |
| 29.12.2025 | 11,76 | 11,96 | 11,58 | 11,80 | 1,35% | 1.650,00 |
| 23.12.2025 | 11,66 | 11,74 | 11,53 | 11,65 | -0,10% | - |
| 22.12.2025 | 11,85 | 11,90 | 11,52 | 11,66 | -1,75% | - |
| 19.12.2025 | 11,81 | 12,08 | 11,81 | 11,87 | 0,94% | - |
| 18.12.2025 | 11,71 | 11,95 | 11,70 | 11,76 | -0,04% | - |
| 17.12.2025 | 11,86 | 11,90 | 11,72 | 11,76 | -0,29% | - |
| 16.12.2025 | 11,95 | 12,02 | 11,70 | 11,79 | -3,57% | - |
| 15.12.2025 | 12,41 | 12,48 | 12,15 | 12,23 | -1,80% | - |
| 12.12.2025 | 12,39 | 12,49 | 12,38 | 12,46 | 0,44% | - |
| 11.12.2025 | 12,45 | 12,55 | 12,15 | 12,40 | -0,76% | - |
| 10.12.2025 | 12,50 | 12,57 | 12,31 | 12,50 | -0,42% | - |