10,811€
0,70%
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 | 10,90 | 11,01 | 10,70 | 10,75 | 0,09% | 1.350,00 |
| 07.04.2026 | 10,80 | 10,84 | 10,70 | 10,74 | -1,50% | - |
| 02.04.2026 | 10,40 | 10,90 | 10,40 | 10,90 | 2,83% | - |
| 01.04.2026 | 10,70 | 10,71 | 10,42 | 10,60 | -0,93% | - |
| 31.03.2026 | 10,70 | 10,73 | 10,60 | 10,70 | 0,53% | - |
| 30.03.2026 | 10,40 | 10,74 | 10,40 | 10,64 | 2,35% | - |
| 27.03.2026 | 10,60 | 10,64 | 10,40 | 10,40 | -1,89% | - |
| 26.03.2026 | 10,70 | 10,76 | 10,54 | 10,60 | -0,93% | - |
| 25.03.2026 | 10,50 | 10,72 | 10,50 | 10,70 | 1,48% | - |
| 24.03.2026 | 10,70 | 10,71 | 10,52 | 10,54 | -1,46% | - |
| 23.03.2026 | 10,40 | 10,72 | 10,30 | 10,70 | 2,88% | 100,00 |
| 20.03.2026 | 10,60 | 10,65 | 10,40 | 10,40 | -0,95% | - |
| 19.03.2026 | 10,70 | 10,70 | 10,50 | 10,50 | -0,94% | - |
| 18.03.2026 | 10,70 | 10,81 | 10,60 | 10,60 | 0,00% | - |
| 17.03.2026 | 10,40 | 10,71 | 10,32 | 10,60 | 1,92% | 200,00 |
| 16.03.2026 | 10,40 | 10,50 | 10,28 | 10,40 | -2,97% | - |
| 13.03.2026 | 10,80 | 10,90 | 10,70 | 10,72 | 0,06% | - |
| 12.03.2026 | 10,80 | 10,83 | 10,71 | 10,71 | -0,81% | - |
| 11.03.2026 | 10,70 | 10,82 | 10,65 | 10,80 | 0,93% | - |
| 10.03.2026 | 10,70 | 11,00 | 10,61 | 10,70 | -0,63% | 1.200,00 |
| 09.03.2026 | 10,80 | 10,92 | 10,61 | 10,77 | -1,21% | 858,00 |
| 06.03.2026 | 11,10 | 11,10 | 10,90 | 10,90 | -1,80% | 130,00 |
| 05.03.2026 | 10,90 | 11,20 | 10,80 | 11,10 | 1,83% | - |
| 04.03.2026 | 10,80 | 10,94 | 10,71 | 10,90 | 0,93% | - |
| 03.03.2026 | 10,90 | 10,93 | 10,73 | 10,80 | -1,82% | - |
| 02.03.2026 | 10,80 | 11,10 | 10,72 | 11,00 | 0,92% | 1.220,00 |
| 27.02.2026 | 10,70 | 11,01 | 10,67 | 10,90 | 1,49% | 1.000,00 |
| 26.02.2026 | 11,10 | 11,20 | 10,74 | 10,74 | -4,11% | - |
| 25.02.2026 | 11,10 | 11,20 | 10,90 | 11,20 | 0,90% | - |
| 24.02.2026 | 10,80 | 11,16 | 10,80 | 11,10 | 2,47% | - |
| 23.02.2026 | 11,30 | 11,41 | 10,83 | 10,83 | -5,20% | - |
| 20.02.2026 | 11,40 | 11,46 | 11,20 | 11,43 | 0,02% | - |
| 19.02.2026 | 11,60 | 11,60 | 11,24 | 11,42 | -0,90% | - |
| 18.02.2026 | 11,30 | 11,60 | 11,27 | 11,53 | 0,23% | - |
| 17.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,02% | 2.000,00 |
| 16.02.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 13.02.2026 | 11,30 | 11,42 | 11,20 | 11,40 | 0,56% | - |
| 12.02.2026 | 11,40 | 11,51 | 11,10 | 11,34 | -0,56% | - |
| 11.02.2026 | 11,50 | 11,60 | 11,32 | 11,40 | -1,11% | - |
| 10.02.2026 | 11,30 | 11,53 | 11,21 | 11,53 | 2,47% | - |
| 09.02.2026 | 11,00 | 11,25 | 10,92 | 11,25 | 2,25% | 440,00 |
| 06.02.2026 | 11,00 | 11,13 | 10,80 | 11,00 | -0,52% | 14,00 |
| 05.02.2026 | 11,10 | 11,12 | 10,93 | 11,06 | -0,36% | 940,00 |
| 04.02.2026 | 10,60 | 11,16 | 10,60 | 11,10 | 4,28% | - |
| 03.02.2026 | 10,90 | 10,92 | 10,60 | 10,64 | -2,35% | 150,00 |
| 02.02.2026 | 11,20 | 11,30 | 10,80 | 10,90 | -0,91% | - |
| 30.01.2026 | 10,90 | 11,10 | 10,90 | 11,00 | 0,00% | - |
| 29.01.2026 | 10,90 | 11,10 | 10,90 | 11,00 | 0,00% | - |
| 28.01.2026 | 11,20 | 11,30 | 11,00 | 11,00 | -0,90% | - |
| 27.01.2026 | 11,20 | 11,30 | 11,10 | 11,10 | -0,89% | - |
| 26.01.2026 | 11,40 | 11,50 | 11,10 | 11,20 | -2,61% | - |
| 23.01.2026 | 11,60 | 11,61 | 11,50 | 11,50 | -0,86% | - |
| 22.01.2026 | 11,70 | 11,71 | 11,60 | 11,60 | -0,85% | - |
| 21.01.2026 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | - |
| 20.01.2026 | 11,50 | 11,60 | 11,40 | 11,50 | -0,86% | - |
| 19.01.2026 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | - |
| 16.01.2026 | 12,00 | 12,10 | 11,80 | 11,80 | -1,67% | - |
| 15.01.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | - |
| 14.01.2026 | 11,60 | 11,90 | 11,60 | 11,80 | 0,85% | - |
| 13.01.2026 | 11,80 | 11,90 | 11,60 | 11,70 | -0,85% | - |
| 12.01.2026 | 11,90 | 11,90 | 11,80 | 11,80 | -1,67% | - |
| 09.01.2026 | 11,90 | 12,10 | 11,90 | 12,00 | 0,84% | - |
| 08.01.2026 | 11,55 | 12,00 | 11,55 | 11,90 | 3,03% | - |
| 07.01.2026 | 11,90 | 12,00 | 11,50 | 11,55 | -2,94% | - |
| 06.01.2026 | 12,10 | 12,11 | 11,90 | 11,90 | -1,65% | - |
| 05.01.2026 | 11,90 | 12,20 | 11,80 | 12,10 | 1,68% | - |
| 02.01.2026 | 11,70 | 12,00 | 11,60 | 11,90 | 2,52% | - |
| 30.12.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -1,64% | - |
| 29.12.2025 | 11,72 | 11,80 | 11,72 | 11,80 | 2,34% | 1.650,00 |
| 23.12.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,64% | - |
| 22.12.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 0,45% | - |
| 19.12.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 0,85% | - |
| 18.12.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -1,18% | - |
| 17.12.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 0,21% | - |
| 16.12.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -4,76% | - |
| 15.12.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 0,02% | 344,00 |
| 12.12.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -0,44% | - |
| 11.12.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -0,44% | - |
| 10.12.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,48% | - |
| 09.12.2025 | 12,30 | 12,44 | 12,30 | 12,44 | 1,70% | - |
| 08.12.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -0,83% | - |
| 05.12.2025 | 12,23 | 12,33 | 12,23 | 12,33 | 0,88% | - |
| 04.12.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,29% | - |
| 03.12.2025 | 12,11 | 12,26 | 12,11 | 12,26 | 0,43% | - |
| 02.12.2025 | 12,10 | 12,21 | 12,10 | 12,21 | 0,46% | - |
| 01.12.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -0,93% | - |
| 28.11.2025 | 12,20 | 12,27 | 12,20 | 12,27 | 0,76% | - |
| 27.11.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -1,04% | - |
| 26.11.2025 | 12,11 | 12,39 | 12,11 | 12,30 | 0,94% | 427,00 |
| 25.11.2025 | 12,08 | 12,19 | 12,08 | 12,19 | 0,63% | - |
| 24.11.2025 | 12,19 | 12,19 | 12,11 | 12,11 | 2,51% | - |
| 21.11.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,25% | - |
| 20.11.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -1,92% | - |
| 19.11.2025 | 11,73 | 12,08 | 11,73 | 12,08 | 4,44% | 250,00 |
| 18.11.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -2,40% | - |
| 17.11.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,24% | - |
| 14.11.2025 | 11,77 | 11,88 | 11,77 | 11,88 | -1,03% | - |
| 13.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,60% | - |
| 12.11.2025 | 11,73 | 12,07 | 11,73 | 12,07 | 2,85% | - |
| 11.11.2025 | 11,91 | 11,91 | 11,74 | 11,74 | -1,49% | - |