9,728€
-0,23%
Echtzeit-Aktienkurs Bain Capital Specialty Finance
Bid:
Ask:
Aktienkurse zur Bain Capital Specialty Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 9,80 | 9,88 | 9,66 | 9,66 | -0,88% | - |
| 02.10.2026 | 9,80 | 9,91 | 9,72 | 9,75 | -0,88% | - |
| 01.10.2026 | 9,75 | 9,86 | 9,65 | 9,84 | 1,33% | - |
| 30.09.2026 | 9,85 | 9,95 | 9,71 | 9,71 | -1,49% | 12,00 |
| 29.09.2026 | 9,70 | 9,94 | 9,70 | 9,86 | 1,01% | - |
| 28.09.2026 | 9,60 | 9,79 | 9,60 | 9,76 | 1,08% | - |
| 25.09.2026 | 9,70 | 9,74 | 9,61 | 9,65 | -0,63% | - |
| 24.09.2026 | 9,65 | 9,73 | 9,60 | 9,71 | 0,36% | - |
| 23.09.2026 | 9,75 | 9,77 | 9,65 | 9,68 | -1,09% | - |
| 22.09.2026 | 9,70 | 9,82 | 9,70 | 9,79 | 0,75% | - |
| 21.09.2026 | 9,65 | 9,75 | 9,50 | 9,71 | 1,46% | - |
| 18.09.2026 | 9,80 | 9,80 | 9,57 | 9,57 | -2,36% | - |
| 17.09.2026 | 9,65 | 9,93 | 9,57 | 9,80 | 1,78% | - |
| 16.09.2026 | 9,55 | 9,63 | 9,50 | 9,63 | 1,09% | - |
| 15.09.2026 | 9,50 | 9,65 | 9,47 | 9,53 | -3,70% | - |
| 14.09.2026 | 9,85 | 9,97 | 9,84 | 9,89 | 0,59% | - |
| 11.09.2026 | 9,82 | 9,91 | 9,78 | 9,84 | 0,57% | - |
| 10.09.2026 | 9,90 | 9,90 | 9,75 | 9,78 | -0,90% | - |
| 09.09.2026 | 9,90 | 10,00 | 9,85 | 9,87 | -0,95% | - |
| 08.09.2026 | 10,10 | 10,20 | 9,96 | 9,96 | -1,35% | - |
| 07.09.2026 | 10,10 | 10,20 | 10,00 | 10,10 | -0,36% | 300,00 |
| 04.09.2026 | 10,20 | 10,22 | 10,10 | 10,14 | 0,02% | - |
| 03.09.2026 | 10,20 | 10,24 | 10,04 | 10,13 | -0,65% | - |
| 02.09.2026 | 10,20 | 10,30 | 10,20 | 10,20 | -0,23% | - |
| 01.09.2026 | 10,30 | 10,31 | 10,20 | 10,22 | -0,78% | - |
| 31.08.2026 | 10,20 | 10,40 | 10,20 | 10,30 | 0,80% | - |
| 28.08.2026 | 10,25 | 10,30 | 10,20 | 10,22 | 0,22% | 10,00 |
| 27.08.2026 | 10,20 | 10,30 | 10,11 | 10,20 | 0,00% | - |
| 26.08.2026 | 10,30 | 10,36 | 10,20 | 10,20 | -1,09% | - |
| 25.08.2026 | 10,30 | 10,40 | 10,30 | 10,31 | -0,23% | - |
| 24.08.2026 | 10,30 | 10,36 | 10,30 | 10,34 | 0,35% | - |
| 21.08.2026 | 10,30 | 10,41 | 10,24 | 10,30 | -0,37% | - |
| 20.08.2026 | 10,30 | 10,40 | 10,21 | 10,34 | 0,37% | - |
| 19.08.2026 | 10,40 | 10,41 | 10,23 | 10,30 | -0,27% | - |
| 18.08.2026 | 10,30 | 10,41 | 10,30 | 10,33 | -0,69% | 1.000,00 |
| 17.08.2026 | 10,80 | 10,80 | 10,20 | 10,40 | -3,70% | 1.000,00 |
| 14.08.2026 | 10,91 | 10,91 | 10,65 | 10,80 | -1,17% | - |
| 13.08.2026 | 10,90 | 11,04 | 10,90 | 10,93 | 0,26% | - |
| 12.08.2026 | 11,10 | 11,20 | 10,82 | 10,90 | -2,12% | - |
| 11.08.2026 | 11,20 | 11,24 | 11,07 | 11,14 | -0,57% | - |
| 10.08.2026 | 11,30 | 11,30 | 11,10 | 11,20 | -1,08% | - |
| 07.08.2026 | 11,10 | 11,36 | 11,06 | 11,32 | 1,09% | - |
| 06.08.2026 | 10,90 | 11,20 | 10,90 | 11,20 | 2,62% | - |
| 05.08.2026 | 11,20 | 11,21 | 10,90 | 10,91 | -2,03% | - |
| 04.08.2026 | 11,00 | 11,15 | 10,90 | 11,14 | 1,57% | - |
| 03.08.2026 | 10,80 | 10,99 | 10,71 | 10,97 | 2,39% | - |
| 31.07.2026 | 10,90 | 10,90 | 10,65 | 10,71 | -0,91% | - |
| 30.07.2026 | 11,00 | 11,10 | 10,70 | 10,81 | -1,80% | 105,00 |
| 29.07.2026 | 11,20 | 11,40 | 11,00 | 11,01 | -1,89% | 105,00 |
| 28.07.2026 | 11,00 | 11,23 | 10,98 | 11,22 | 1,69% | - |
| 27.07.2026 | 10,90 | 11,04 | 10,90 | 11,03 | 1,98% | - |
| 24.07.2026 | 10,90 | 10,96 | 10,80 | 10,82 | -1,01% | 1.000,00 |
| 23.07.2026 | 10,90 | 11,00 | 10,88 | 10,93 | -0,74% | - |
| 22.07.2026 | 11,20 | 11,22 | 10,97 | 11,01 | -1,49% | - |
| 21.07.2026 | 11,10 | 11,22 | 11,08 | 11,18 | 0,98% | - |
| 20.07.2026 | 11,20 | 11,30 | 10,98 | 11,07 | -0,09% | - |
| 17.07.2026 | 11,20 | 11,35 | 11,06 | 11,08 | -2,31% | - |
| 16.07.2026 | 11,20 | 11,35 | 11,00 | 11,34 | 1,30% | - |
| 15.07.2026 | 11,10 | 11,25 | 11,10 | 11,20 | 0,11% | - |
| 14.07.2026 | 11,10 | 11,23 | 11,00 | 11,18 | 0,67% | - |
| 13.07.2026 | 11,20 | 11,21 | 11,06 | 11,11 | -1,42% | - |
| 10.07.2026 | 10,90 | 11,30 | 10,90 | 11,27 | 2,60% | - |
| 09.07.2026 | 11,10 | 11,10 | 10,96 | 10,98 | -0,74% | - |
| 08.07.2026 | 11,01 | 11,15 | 10,95 | 11,07 | -0,02% | 36.411,00 |
| 07.07.2026 | 11,00 | 11,13 | 10,90 | 11,07 | 0,60% | - |
| 06.07.2026 | 11,00 | 11,10 | 11,00 | 11,00 | 0,02% | - |
| 03.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,25% | - |
| 02.07.2026 | 11,00 | 11,07 | 10,93 | 11,03 | -0,61% | - |
| 01.07.2026 | 10,90 | 11,17 | 10,90 | 11,10 | 1,72% | - |
| 30.06.2026 | 10,90 | 10,96 | 10,87 | 10,91 | 0,04% | - |
| 29.06.2026 | 10,80 | 10,90 | 10,65 | 10,90 | 2,21% | - |
| 26.06.2026 | 10,50 | 10,74 | 10,41 | 10,67 | 1,60% | 943,00 |
| 25.06.2026 | 10,50 | 10,60 | 10,40 | 10,50 | 0,00% | - |
| 24.06.2026 | 10,60 | 10,73 | 10,44 | 10,50 | -0,98% | - |
| 23.06.2026 | 10,60 | 10,66 | 10,30 | 10,60 | -0,13% | - |
| 22.06.2026 | 10,70 | 10,81 | 10,60 | 10,62 | -0,77% | 2.000,00 |
| 19.06.2026 | 10,70 | 10,71 | 10,70 | 10,70 | -0,93% | - |
| 18.06.2026 | 10,50 | 10,80 | 10,50 | 10,80 | 0,75% | - |
| 17.06.2026 | 10,70 | 10,82 | 10,70 | 10,72 | 0,07% | - |
| 16.06.2026 | 10,60 | 10,80 | 10,60 | 10,71 | 0,85% | - |
| 15.06.2026 | 11,00 | 11,00 | 10,62 | 10,62 | -4,22% | - |
| 12.06.2026 | 11,10 | 11,20 | 11,02 | 11,09 | -0,09% | - |
| 11.06.2026 | 11,20 | 11,30 | 11,10 | 11,10 | -0,91% | - |
| 10.06.2026 | 11,00 | 11,20 | 10,90 | 11,20 | 0,90% | - |
| 09.06.2026 | 11,10 | 11,13 | 11,05 | 11,10 | -0,13% | - |
| 08.06.2026 | 10,90 | 11,21 | 10,90 | 11,12 | 0,14% | - |
| 05.06.2026 | 11,30 | 11,40 | 11,02 | 11,10 | -2,27% | - |
| 04.06.2026 | 10,90 | 11,36 | 10,90 | 11,36 | 3,25% | - |
| 03.06.2026 | 11,40 | 11,57 | 11,00 | 11,00 | -4,35% | 4.200,00 |
| 02.06.2026 | 11,40 | 11,60 | 11,30 | 11,50 | 0,00% | - |
| 01.06.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,88% | - |
| 29.05.2026 | 11,40 | 11,61 | 11,35 | 11,40 | -0,07% | - |
| 28.05.2026 | 11,50 | 11,54 | 11,40 | 11,41 | -0,80% | - |
| 27.05.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 26.05.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | 500,00 |
| 25.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 22.05.2026 | 11,40 | 11,60 | 11,30 | 11,40 | 0,00% | 6.700,00 |
| 21.05.2026 | 11,30 | 11,43 | 11,21 | 11,40 | 0,00% | - |
| 20.05.2026 | 11,30 | 11,42 | 11,27 | 11,40 | 0,88% | - |
| 19.05.2026 | 11,20 | 11,40 | 11,20 | 11,30 | 0,62% | - |