18,579€
0,28%
Echtzeit-Aktienkurs Ares Capital Corp
Bid:
Ask:
Aktienkurse zur Ares Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,60 | 18,89 | 18,44 | 18,58 | 0,27% | 4.587,00 |
| 24.04.2025 | 18,24 | 18,62 | 18,08 | 18,53 | 1,11% | 6.920,00 |
| 23.04.2025 | 18,39 | 18,75 | 18,04 | 18,32 | 2,62% | 13.881,00 |
| 22.04.2025 | 17,50 | 17,89 | 17,35 | 17,86 | -0,38% | 10.373,00 |
| 17.04.2025 | 17,82 | 18,08 | 17,73 | 17,93 | 1,60% | 4.820,00 |
| 16.04.2025 | 17,63 | 17,96 | 17,55 | 17,64 | -1,25% | 4.342,00 |
| 15.04.2025 | 17,75 | 18,10 | 17,70 | 17,87 | 1,18% | 14.326,00 |
| 14.04.2025 | 17,95 | 18,30 | 17,39 | 17,66 | 0,67% | 19.859,00 |
| 11.04.2025 | 17,79 | 17,86 | 17,13 | 17,54 | -0,98% | 15.693,00 |
| 10.04.2025 | 19,09 | 19,30 | 17,46 | 17,71 | -6,74% | 50.528,00 |
| 09.04.2025 | 17,01 | 19,01 | 16,56 | 19,00 | 10,35% | 89.204,00 |
| 08.04.2025 | 17,86 | 18,59 | 17,06 | 17,21 | -2,80% | 64.847,00 |
| 07.04.2025 | 16,50 | 18,25 | 15,00 | 17,71 | -2,89% | 118.206,00 |
| 04.04.2025 | 19,69 | 19,69 | 18,13 | 18,24 | -6,53% | 53.510,00 |
| 03.04.2025 | 20,35 | 20,40 | 19,40 | 19,51 | -5,54% | 21.399,00 |
| 02.04.2025 | 20,64 | 20,81 | 20,49 | 20,65 | -0,07% | 5.696,00 |
| 01.04.2025 | 20,35 | 20,94 | 20,21 | 20,67 | 0,80% | 13.482,00 |
| 31.03.2025 | 20,57 | 20,70 | 19,99 | 20,50 | 0,79% | 16.388,00 |
| 28.03.2025 | 20,70 | 20,88 | 20,23 | 20,34 | -1,77% | 20.669,00 |
| 27.03.2025 | 20,68 | 20,82 | 20,48 | 20,71 | 0,11% | 5.059,00 |
| 26.03.2025 | 20,66 | 20,91 | 20,55 | 20,69 | 0,12% | 3.457,00 |
| 25.03.2025 | 20,43 | 20,69 | 20,35 | 20,66 | 1,20% | 11.188,00 |
| 24.03.2025 | 20,10 | 20,52 | 20,07 | 20,42 | 1,37% | 11.427,00 |
| 21.03.2025 | 20,09 | 20,21 | 19,90 | 20,14 | 0,45% | 3.999,00 |
| 20.03.2025 | 20,11 | 20,31 | 19,94 | 20,05 | 0,50% | 9.013,00 |
| 19.03.2025 | 19,96 | 20,22 | 19,86 | 19,95 | 0,17% | 15.988,00 |
| 18.03.2025 | 19,80 | 20,02 | 19,75 | 19,92 | 0,45% | 9.177,00 |
| 17.03.2025 | 19,51 | 19,88 | 19,40 | 19,83 | 1,30% | 14.033,00 |
| 14.03.2025 | 19,61 | 19,77 | 19,31 | 19,57 | -1,89% | 28.970,00 |
| 13.03.2025 | 20,35 | 20,55 | 19,51 | 19,95 | -0,29% | 21.297,00 |
| 12.03.2025 | 20,06 | 20,48 | 19,82 | 20,01 | -0,31% | 15.326,00 |
| 11.03.2025 | 20,67 | 20,90 | 19,90 | 20,07 | -3,20% | 41.143,00 |
| 10.03.2025 | 21,24 | 21,40 | 20,64 | 20,73 | -2,29% | 17.464,00 |
| 07.03.2025 | 20,65 | 21,24 | 20,48 | 21,22 | 2,56% | 12.613,00 |
| 06.03.2025 | 21,12 | 21,24 | 20,65 | 20,69 | -1,41% | 10.939,00 |
| 05.03.2025 | 21,61 | 21,75 | 20,80 | 20,98 | -2,26% | 27.374,00 |
| 04.03.2025 | 22,11 | 22,29 | 21,47 | 21,47 | -3,13% | 37.014,00 |
| 03.03.2025 | 22,49 | 22,67 | 22,07 | 22,16 | -1,71% | 8.984,00 |
| 28.02.2025 | 22,34 | 22,58 | 22,16 | 22,55 | 1,53% | 2.902,00 |
| 27.02.2025 | 22,18 | 22,35 | 22,01 | 22,21 | 1,05% | 5.926,00 |
| 26.02.2025 | 22,03 | 22,37 | 21,90 | 21,98 | -0,29% | 3.891,00 |
| 25.02.2025 | 22,36 | 22,36 | 21,94 | 22,04 | -0,61% | 8.651,00 |
| 24.02.2025 | 22,32 | 22,54 | 22,05 | 22,18 | -0,47% | 4.898,00 |
| 21.02.2025 | 22,30 | 22,57 | 22,20 | 22,28 | 0,02% | 2.947,00 |
| 20.02.2025 | 22,47 | 22,67 | 22,21 | 22,28 | -1,11% | 4.031,00 |
| 19.02.2025 | 22,38 | 22,57 | 22,20 | 22,53 | 0,85% | 7.967,00 |
| 18.02.2025 | 22,61 | 22,70 | 22,21 | 22,34 | -0,91% | 7.380,00 |
| 17.02.2025 | 22,16 | 22,60 | 22,16 | 22,54 | 1,55% | 7.982,00 |
| 14.02.2025 | 22,16 | 22,22 | 21,91 | 22,20 | 0,59% | 3.359,00 |
| 13.02.2025 | 22,06 | 22,27 | 21,87 | 22,07 | 0,07% | 12.970,00 |
| 12.02.2025 | 21,97 | 22,21 | 21,75 | 22,05 | 0,64% | 7.901,00 |
| 11.02.2025 | 22,31 | 22,38 | 21,88 | 21,91 | -1,24% | 27.927,00 |
| 10.02.2025 | 22,17 | 22,40 | 21,65 | 22,19 | 0,75% | 25.674,00 |
| 07.02.2025 | 22,01 | 22,16 | 21,85 | 22,02 | 0,66% | 10.611,00 |
| 06.02.2025 | 22,33 | 22,54 | 21,83 | 21,88 | -1,40% | 6.377,00 |
| 05.02.2025 | 22,81 | 23,27 | 21,56 | 22,19 | -3,18% | 26.638,00 |
| 04.02.2025 | 23,18 | 23,25 | 22,69 | 22,91 | -0,85% | 5.316,00 |
| 03.02.2025 | 22,58 | 23,15 | 22,18 | 23,11 | 1,20% | 14.806,00 |
| 31.01.2025 | 22,56 | 22,87 | 22,43 | 22,84 | 1,49% | 4.052,00 |
| 30.01.2025 | 22,51 | 22,55 | 22,17 | 22,50 | 1,01% | 4.679,00 |
| 29.01.2025 | 22,47 | 22,70 | 22,24 | 22,28 | -1,22% | 3.955,00 |
| 28.01.2025 | 22,45 | 22,66 | 22,15 | 22,55 | 1,53% | 4.147,00 |
| 27.01.2025 | 22,20 | 22,61 | 22,03 | 22,21 | -0,56% | 12.859,00 |
| 24.01.2025 | 22,39 | 22,57 | 22,16 | 22,34 | -0,51% | 4.545,00 |
| 23.01.2025 | 22,53 | 22,67 | 22,41 | 22,45 | -0,04% | 6.997,00 |
| 22.01.2025 | 22,50 | 22,65 | 22,28 | 22,46 | 0,11% | 3.981,00 |
| 21.01.2025 | 22,68 | 22,70 | 22,35 | 22,44 | -1,01% | 15.500,00 |
| 20.01.2025 | 22,43 | 22,70 | 22,35 | 22,67 | 0,51% | 7.071,00 |
| 17.01.2025 | 22,39 | 22,67 | 22,24 | 22,55 | 1,05% | 11.437,00 |
| 16.01.2025 | 21,89 | 22,35 | 21,81 | 22,32 | 1,41% | 14.224,00 |
| 15.01.2025 | 21,69 | 22,04 | 21,52 | 22,01 | 1,17% | 9.992,00 |
| 14.01.2025 | 21,59 | 21,75 | 21,41 | 21,75 | 0,61% | 5.995,00 |
| 13.01.2025 | 21,48 | 21,64 | 21,31 | 21,62 | 0,84% | 3.886,00 |
| 10.01.2025 | 21,52 | 21,58 | 21,36 | 21,44 | -0,09% | 7.798,00 |
| 09.01.2025 | 21,38 | 21,55 | 21,22 | 21,46 | 0,22% | 5.133,00 |
| 08.01.2025 | 21,41 | 21,67 | 21,25 | 21,41 | 0,43% | 3.856,00 |
| 07.01.2025 | 21,42 | 21,72 | 21,20 | 21,32 | 0,16% | 7.729,00 |
| 06.01.2025 | 21,55 | 21,64 | 21,24 | 21,28 | -1,09% | 8.504,00 |
| 03.01.2025 | 21,59 | 21,86 | 21,38 | 21,52 | -0,60% | 7.376,00 |
| 02.01.2025 | 21,21 | 21,66 | 21,00 | 21,65 | 3,14% | 26.085,00 |
| 30.12.2024 | 21,20 | 21,37 | 20,98 | 20,99 | -0,62% | 7.491,00 |
| 27.12.2024 | 21,20 | 21,20 | 20,76 | 21,12 | 2,15% | 9.718,00 |
| 23.12.2024 | 20,66 | 20,83 | 20,41 | 20,67 | 0,90% | 3.006,00 |
| 20.12.2024 | 20,40 | 20,58 | 20,11 | 20,49 | 0,54% | 7.741,00 |
| 19.12.2024 | 20,32 | 20,70 | 20,16 | 20,38 | 0,84% | 12.611,00 |
| 18.12.2024 | 20,27 | 20,45 | 20,15 | 20,21 | -0,42% | 3.677,00 |
| 17.12.2024 | 20,45 | 20,64 | 20,21 | 20,29 | -0,51% | 8.970,00 |
| 16.12.2024 | 20,61 | 20,88 | 20,39 | 20,40 | -1,26% | 12.406,00 |
| 13.12.2024 | 20,95 | 21,20 | 20,50 | 20,66 | -2,10% | 14.252,00 |
| 12.12.2024 | 21,04 | 21,29 | 20,99 | 21,10 | 0,00% | 15.020,00 |
| 11.12.2024 | 21,07 | 21,24 | 20,93 | 21,10 | 0,58% | 3.413,00 |
| 10.12.2024 | 21,06 | 21,29 | 20,95 | 20,98 | -0,59% | 7.980,00 |
| 09.12.2024 | 21,24 | 21,24 | 21,01 | 21,10 | 0,29% | 10.613,00 |
| 06.12.2024 | 21,00 | 21,15 | 20,88 | 21,04 | 0,38% | 7.511,00 |
| 05.12.2024 | 21,09 | 21,20 | 20,83 | 20,96 | -0,34% | 3.704,00 |
| 04.12.2024 | 21,15 | 21,34 | 20,97 | 21,04 | -0,31% | 38.201,00 |
| 03.12.2024 | 21,30 | 21,30 | 21,01 | 21,10 | 0,13% | 7.626,00 |
| 02.12.2024 | 21,07 | 21,31 | 20,91 | 21,07 | 0,32% | 26.319,00 |
| 29.11.2024 | 21,14 | 21,14 | 20,89 | 21,01 | -0,18% | 3.921,00 |
| 28.11.2024 | 20,82 | 21,04 | 20,81 | 21,04 | 1,00% | 2.046,00 |