17,228€
0,26%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,21 | 17,39 | 17,15 | 17,25 | 0,36% | 13.445,00 |
| 14.10.2025 | 16,81 | 17,23 | 16,62 | 17,18 | 2,37% | 10.745,00 |
| 13.10.2025 | 16,60 | 16,86 | 16,32 | 16,79 | 3,11% | 36.723,00 |
| 10.10.2025 | 16,62 | 16,69 | 16,21 | 16,28 | -1,41% | 39.686,00 |
| 09.10.2025 | 16,98 | 17,06 | 16,45 | 16,51 | -2,28% | 34.863,00 |
| 08.10.2025 | 17,00 | 17,20 | 16,89 | 16,90 | -0,80% | 13.883,00 |
| 07.10.2025 | 17,30 | 17,39 | 16,93 | 17,03 | -0,80% | 18.128,00 |
| 06.10.2025 | 17,30 | 17,43 | 17,14 | 17,17 | 0,27% | 12.928,00 |
| 03.10.2025 | 17,34 | 17,50 | 17,12 | 17,13 | -1,33% | 13.629,00 |
| 02.10.2025 | 17,27 | 17,44 | 17,02 | 17,36 | 1,30% | 10.998,00 |
| 01.10.2025 | 17,40 | 17,49 | 17,01 | 17,13 | -1,04% | 10.815,00 |
| 30.09.2025 | 17,46 | 17,61 | 17,05 | 17,31 | -0,68% | 11.018,00 |
| 29.09.2025 | 17,65 | 17,78 | 17,27 | 17,43 | -0,27% | 15.896,00 |
| 26.09.2025 | 17,70 | 17,84 | 17,45 | 17,48 | -0,81% | 6.486,00 |
| 25.09.2025 | 17,50 | 17,69 | 17,33 | 17,62 | 1,21% | 11.992,00 |
| 24.09.2025 | 17,67 | 17,91 | 17,33 | 17,41 | -0,73% | 10.472,00 |
| 23.09.2025 | 17,99 | 18,13 | 17,52 | 17,54 | -1,34% | 16.262,00 |
| 22.09.2025 | 18,38 | 18,44 | 17,77 | 17,78 | -2,60% | 6.625,00 |
| 19.09.2025 | 18,22 | 18,36 | 18,11 | 18,25 | 0,41% | 2.026,00 |
| 18.09.2025 | 18,02 | 18,21 | 17,68 | 18,18 | 1,66% | 9.104,00 |
| 17.09.2025 | 17,86 | 18,02 | 17,77 | 17,88 | 0,29% | 19.893,00 |
| 16.09.2025 | 18,24 | 18,36 | 17,73 | 17,83 | -1,58% | 25.755,00 |
| 15.09.2025 | 18,80 | 18,92 | 17,97 | 18,12 | -4,41% | 82.399,00 |
| 12.09.2025 | 19,20 | 19,27 | 18,91 | 18,95 | -0,66% | 5.394,00 |
| 11.09.2025 | 19,14 | 19,30 | 19,04 | 19,08 | -0,15% | 6.489,00 |
| 10.09.2025 | 19,19 | 19,22 | 18,98 | 19,11 | 0,23% | 9.608,00 |
| 09.09.2025 | 19,05 | 19,28 | 19,03 | 19,06 | 0,01% | 2.705,00 |
| 08.09.2025 | 19,05 | 19,20 | 18,98 | 19,06 | -0,41% | 16.459,00 |
| 05.09.2025 | 19,25 | 19,27 | 19,02 | 19,14 | -0,34% | 6.731,00 |
| 04.09.2025 | 19,17 | 19,28 | 19,12 | 19,21 | 0,33% | 2.167,00 |
| 03.09.2025 | 19,11 | 19,28 | 19,01 | 19,14 | -0,19% | 4.618,00 |
| 02.09.2025 | 19,33 | 19,42 | 19,03 | 19,18 | -1,11% | 7.389,00 |
| 01.09.2025 | 19,25 | 19,42 | 18,99 | 19,39 | 1,35% | 9.513,00 |
| 29.08.2025 | 19,12 | 19,22 | 19,06 | 19,14 | 0,45% | 3.529,00 |
| 28.08.2025 | 19,24 | 19,33 | 19,03 | 19,05 | -0,67% | 7.173,00 |
| 27.08.2025 | 19,10 | 19,30 | 19,10 | 19,18 | 0,27% | 1.741,00 |
| 26.08.2025 | 19,07 | 19,23 | 18,92 | 19,13 | 0,50% | 5.930,00 |
| 25.08.2025 | 19,04 | 19,19 | 18,97 | 19,03 | -0,04% | 14.265,00 |
| 22.08.2025 | 19,22 | 19,39 | 18,99 | 19,04 | -0,62% | 6.764,00 |
| 21.08.2025 | 19,17 | 19,40 | 19,10 | 19,16 | 0,18% | 9.569,00 |
| 20.08.2025 | 19,22 | 19,34 | 19,02 | 19,12 | -0,50% | 11.013,00 |
| 19.08.2025 | 19,24 | 19,45 | 19,12 | 19,22 | 0,08% | 7.940,00 |
| 18.08.2025 | 19,35 | 19,35 | 19,14 | 19,20 | 0,21% | 9.530,00 |
| 15.08.2025 | 19,57 | 19,80 | 19,15 | 19,16 | -1,47% | 6.147,00 |
| 14.08.2025 | 19,33 | 19,56 | 19,24 | 19,45 | 0,26% | 6.000,00 |
| 13.08.2025 | 19,29 | 19,40 | 19,18 | 19,40 | 0,82% | 5.474,00 |
| 12.08.2025 | 19,39 | 19,51 | 19,22 | 19,24 | -0,55% | 8.379,00 |
| 11.08.2025 | 19,41 | 19,61 | 19,28 | 19,35 | -0,21% | 4.142,00 |
| 08.08.2025 | 19,24 | 19,46 | 19,19 | 19,39 | 0,95% | 2.738,00 |
| 07.08.2025 | 19,43 | 19,57 | 19,15 | 19,21 | -0,25% | 5.244,00 |
| 06.08.2025 | 19,53 | 19,66 | 19,24 | 19,26 | -0,84% | 4.530,00 |
| 05.08.2025 | 19,30 | 19,72 | 19,20 | 19,42 | 0,33% | 3.772,00 |
| 04.08.2025 | 19,39 | 19,57 | 19,27 | 19,36 | 0,03% | 3.806,00 |
| 01.08.2025 | 19,75 | 19,87 | 19,18 | 19,35 | -2,35% | 6.836,00 |
| 31.07.2025 | 19,89 | 20,00 | 19,69 | 19,82 | -0,01% | 8.628,00 |
| 30.07.2025 | 19,29 | 19,98 | 19,29 | 19,82 | 1,62% | 7.264,00 |
| 29.07.2025 | 19,66 | 19,88 | 19,17 | 19,50 | -0,36% | 5.804,00 |
| 28.07.2025 | 19,91 | 20,08 | 19,55 | 19,57 | -0,56% | 6.745,00 |
| 25.07.2025 | 19,69 | 19,80 | 19,56 | 19,68 | 0,51% | 7.225,00 |
| 24.07.2025 | 19,59 | 19,83 | 19,50 | 19,58 | 0,03% | 14.543,00 |
| 23.07.2025 | 19,64 | 19,79 | 19,50 | 19,58 | 0,13% | 4.885,00 |
| 22.07.2025 | 19,59 | 19,74 | 19,40 | 19,55 | 0,21% | 9.933,00 |
| 21.07.2025 | 20,11 | 20,25 | 19,50 | 19,51 | -2,32% | 12.182,00 |
| 18.07.2025 | 20,05 | 20,08 | 19,90 | 19,97 | -0,37% | 3.511,00 |
| 17.07.2025 | 19,80 | 20,08 | 19,80 | 20,05 | 1,22% | 9.899,00 |
| 16.07.2025 | 19,58 | 19,85 | 19,33 | 19,81 | 1,06% | 13.003,00 |
| 15.07.2025 | 19,56 | 19,77 | 19,42 | 19,60 | 0,01% | 9.532,00 |
| 14.07.2025 | 19,41 | 19,66 | 19,40 | 19,60 | 0,31% | 6.305,00 |
| 11.07.2025 | 19,51 | 19,67 | 19,37 | 19,54 | 0,37% | 8.892,00 |
| 10.07.2025 | 19,25 | 19,54 | 19,06 | 19,47 | 1,27% | 10.060,00 |
| 09.07.2025 | 19,13 | 19,26 | 19,11 | 19,22 | 0,49% | 3.708,00 |
| 08.07.2025 | 19,16 | 19,23 | 18,92 | 19,13 | 0,41% | 3.719,00 |
| 07.07.2025 | 19,04 | 19,22 | 18,97 | 19,05 | 0,23% | 10.877,00 |
| 04.07.2025 | 18,97 | 19,06 | 18,84 | 19,01 | -0,34% | 3.141,00 |
| 03.07.2025 | 18,83 | 19,17 | 18,75 | 19,07 | 1,12% | 8.134,00 |
| 02.07.2025 | 18,77 | 18,90 | 18,75 | 18,86 | 0,87% | 3.610,00 |
| 01.07.2025 | 18,62 | 18,87 | 18,50 | 18,70 | 0,23% | 5.946,00 |
| 30.06.2025 | 18,75 | 18,86 | 18,57 | 18,65 | -0,51% | 3.703,00 |
| 27.06.2025 | 18,80 | 18,81 | 18,51 | 18,75 | 0,76% | 3.633,00 |
| 26.06.2025 | 18,48 | 18,70 | 18,34 | 18,61 | 0,64% | 3.012,00 |
| 25.06.2025 | 18,55 | 18,76 | 18,37 | 18,49 | -0,29% | 2.165,00 |
| 24.06.2025 | 18,62 | 18,80 | 18,49 | 18,54 | -0,06% | 5.007,00 |
| 23.06.2025 | 18,61 | 18,88 | 18,39 | 18,56 | -0,54% | 2.259,00 |
| 20.06.2025 | 18,70 | 18,85 | 18,57 | 18,66 | 0,24% | 6.252,00 |
| 19.06.2025 | 18,73 | 18,84 | 18,30 | 18,61 | -0,69% | 4.608,00 |
| 18.06.2025 | 18,53 | 18,83 | 18,39 | 18,74 | 0,92% | 8.480,00 |
| 17.06.2025 | 18,41 | 18,80 | 18,24 | 18,57 | 0,63% | 12.304,00 |
| 16.06.2025 | 18,50 | 18,92 | 18,36 | 18,45 | -1,02% | 64.749,00 |
| 13.06.2025 | 18,48 | 19,09 | 18,32 | 18,64 | -3,01% | 10.495,00 |
| 12.06.2025 | 19,49 | 19,62 | 19,13 | 19,22 | -1,54% | 3.050,00 |
| 11.06.2025 | 19,53 | 19,72 | 19,40 | 19,52 | -0,17% | 7.439,00 |
| 10.06.2025 | 19,48 | 19,65 | 19,32 | 19,56 | 0,62% | 5.821,00 |
| 09.06.2025 | 19,38 | 19,59 | 19,26 | 19,44 | -0,20% | 6.680,00 |
| 06.06.2025 | 19,26 | 19,50 | 19,15 | 19,48 | 1,61% | 7.793,00 |
| 05.06.2025 | 19,32 | 19,45 | 19,03 | 19,17 | -0,32% | 5.207,00 |
| 04.06.2025 | 19,40 | 19,66 | 19,19 | 19,23 | -0,62% | 6.724,00 |
| 03.06.2025 | 19,31 | 19,38 | 19,13 | 19,35 | 0,74% | 6.537,00 |
| 02.06.2025 | 19,35 | 19,48 | 19,06 | 19,20 | -1,22% | 13.455,00 |
| 30.05.2025 | 19,37 | 19,74 | 19,31 | 19,44 | 0,43% | 5.322,00 |
| 29.05.2025 | 19,71 | 19,80 | 19,18 | 19,36 | -0,59% | 4.894,00 |