15,679€
2,53%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,34 | 15,69 | 15,18 | 15,68 | 2,27% | 20.650,00 |
| 01.04.2026 | 15,61 | 15,89 | 15,18 | 15,33 | -1,60% | 19.029,00 |
| 31.03.2026 | 15,54 | 15,79 | 15,37 | 15,58 | 0,59% | 11.547,00 |
| 30.03.2026 | 15,14 | 15,56 | 15,10 | 15,49 | 2,33% | 28.775,00 |
| 27.03.2026 | 15,62 | 15,74 | 15,12 | 15,13 | -2,66% | 21.712,00 |
| 26.03.2026 | 15,79 | 15,87 | 15,52 | 15,55 | -0,64% | 9.551,00 |
| 25.03.2026 | 15,58 | 15,75 | 15,40 | 15,65 | 0,37% | 13.778,00 |
| 24.03.2026 | 15,76 | 15,85 | 15,45 | 15,59 | -1,05% | 12.260,00 |
| 23.03.2026 | 15,36 | 15,84 | 15,25 | 15,76 | 1,40% | 17.414,00 |
| 20.03.2026 | 15,70 | 15,83 | 15,52 | 15,54 | -1,17% | 7.230,00 |
| 19.03.2026 | 15,96 | 16,04 | 15,59 | 15,72 | -1,32% | 25.848,00 |
| 18.03.2026 | 16,03 | 16,17 | 15,81 | 15,93 | -0,46% | 24.427,00 |
| 17.03.2026 | 15,60 | 16,01 | 15,41 | 16,01 | 2,69% | 23.486,00 |
| 16.03.2026 | 15,64 | 15,80 | 15,30 | 15,59 | -0,35% | 48.091,00 |
| 13.03.2026 | 15,38 | 15,70 | 15,35 | 15,64 | -0,76% | 30.802,00 |
| 12.03.2026 | 15,89 | 16,20 | 15,69 | 15,76 | -1,21% | 27.346,00 |
| 11.03.2026 | 16,02 | 16,12 | 15,82 | 15,95 | 0,14% | 12.056,00 |
| 10.03.2026 | 16,10 | 16,22 | 15,87 | 15,93 | -0,95% | 17.173,00 |
| 09.03.2026 | 16,03 | 16,25 | 15,83 | 16,08 | -0,97% | 21.466,00 |
| 06.03.2026 | 16,42 | 16,54 | 16,08 | 16,24 | -0,94% | 11.437,00 |
| 05.03.2026 | 16,52 | 16,74 | 16,36 | 16,39 | -0,33% | 9.769,00 |
| 04.03.2026 | 16,33 | 16,58 | 16,22 | 16,45 | 0,12% | 9.369,00 |
| 03.03.2026 | 16,13 | 16,49 | 16,01 | 16,43 | 1,19% | 12.275,00 |
| 02.03.2026 | 15,84 | 16,31 | 15,53 | 16,24 | 2,96% | 35.398,00 |
| 27.02.2026 | 16,35 | 16,45 | 15,75 | 15,77 | -3,89% | 36.339,00 |
| 26.02.2026 | 16,53 | 16,99 | 16,20 | 16,41 | -0,58% | 18.222,00 |
| 25.02.2026 | 16,23 | 16,53 | 16,15 | 16,50 | 1,42% | 9.839,00 |
| 24.02.2026 | 16,26 | 16,45 | 16,10 | 16,27 | 0,37% | 6.526,00 |
| 23.02.2026 | 16,22 | 16,38 | 16,10 | 16,21 | -0,20% | 29.443,00 |
| 20.02.2026 | 16,22 | 16,33 | 15,87 | 16,25 | 0,88% | 84.743,00 |
| 19.02.2026 | 16,60 | 16,60 | 15,97 | 16,10 | -2,25% | 23.821,00 |
| 18.02.2026 | 16,47 | 16,51 | 16,24 | 16,47 | 0,95% | 7.001,00 |
| 17.02.2026 | 16,48 | 16,66 | 16,16 | 16,32 | -1,98% | 17.607,00 |
| 16.02.2026 | 16,42 | 17,16 | 16,40 | 16,65 | 1,92% | 12.039,00 |
| 13.02.2026 | 16,45 | 16,55 | 16,15 | 16,34 | -0,87% | 13.818,00 |
| 12.02.2026 | 16,88 | 17,00 | 16,41 | 16,48 | -1,46% | 8.024,00 |
| 11.02.2026 | 16,77 | 16,94 | 16,59 | 16,72 | -0,37% | 10.992,00 |
| 10.02.2026 | 16,49 | 16,84 | 16,35 | 16,78 | 2,82% | 30.024,00 |
| 09.02.2026 | 16,27 | 16,45 | 15,98 | 16,32 | 0,31% | 18.367,00 |
| 06.02.2026 | 16,25 | 16,50 | 16,00 | 16,27 | 1,73% | 18.881,00 |
| 05.02.2026 | 16,59 | 16,71 | 15,93 | 16,00 | -3,34% | 37.939,00 |
| 04.02.2026 | 16,18 | 17,00 | 16,18 | 16,55 | 2,40% | 25.643,00 |
| 03.02.2026 | 16,64 | 16,80 | 16,15 | 16,16 | -2,57% | 23.524,00 |
| 02.02.2026 | 16,69 | 16,91 | 16,19 | 16,59 | -1,14% | 32.803,00 |
| 30.01.2026 | 16,92 | 17,05 | 16,73 | 16,78 | -0,44% | 13.089,00 |
| 29.01.2026 | 16,90 | 17,06 | 16,78 | 16,85 | -0,34% | 22.996,00 |
| 28.01.2026 | 16,94 | 17,18 | 16,80 | 16,91 | -0,34% | 5.978,00 |
| 27.01.2026 | 17,20 | 17,35 | 16,93 | 16,97 | -0,99% | 21.588,00 |
| 26.01.2026 | 17,55 | 17,67 | 17,04 | 17,14 | -2,17% | 21.743,00 |
| 23.01.2026 | 17,95 | 17,99 | 17,52 | 17,52 | -1,41% | 15.002,00 |
| 22.01.2026 | 17,98 | 18,10 | 17,77 | 17,77 | -0,72% | 5.801,00 |
| 21.01.2026 | 17,70 | 17,96 | 17,64 | 17,90 | 1,34% | 12.321,00 |
| 20.01.2026 | 17,72 | 17,90 | 17,50 | 17,66 | 0,07% | 9.016,00 |
| 19.01.2026 | 18,07 | 18,07 | 17,60 | 17,65 | -2,42% | 6.216,00 |
| 16.01.2026 | 18,10 | 18,24 | 17,96 | 18,09 | 0,12% | 9.722,00 |
| 15.01.2026 | 17,88 | 18,09 | 17,86 | 18,07 | 1,01% | 19.382,00 |
| 14.01.2026 | 17,70 | 17,90 | 17,52 | 17,89 | 1,50% | 6.269,00 |
| 13.01.2026 | 17,70 | 17,72 | 17,50 | 17,62 | 0,38% | 9.655,00 |
| 12.01.2026 | 17,99 | 17,99 | 17,50 | 17,56 | -1,38% | 9.942,00 |
| 09.01.2026 | 17,90 | 17,91 | 17,68 | 17,80 | -0,17% | 14.407,00 |
| 08.01.2026 | 17,32 | 17,90 | 17,24 | 17,83 | 3,18% | 10.546,00 |
| 07.01.2026 | 17,61 | 17,76 | 17,26 | 17,28 | -1,91% | 14.433,00 |
| 06.01.2026 | 17,68 | 17,80 | 17,52 | 17,62 | -0,16% | 8.937,00 |
| 05.01.2026 | 17,58 | 17,78 | 17,50 | 17,65 | 0,97% | 17.087,00 |
| 02.01.2026 | 17,23 | 17,55 | 17,13 | 17,48 | 2,23% | 21.495,00 |
| 29.12.2025 | 17,02 | 17,29 | 17,01 | 17,10 | 0,94% | 20.230,00 |
| 23.12.2025 | 16,99 | 17,08 | 16,85 | 16,94 | -0,04% | 14.263,00 |
| 22.12.2025 | 17,09 | 17,19 | 16,85 | 16,94 | -0,25% | 22.560,00 |
| 19.12.2025 | 17,19 | 17,27 | 16,95 | 16,98 | -1,33% | 8.128,00 |
| 18.12.2025 | 17,11 | 17,26 | 17,11 | 17,21 | 0,12% | 8.024,00 |
| 17.12.2025 | 17,21 | 17,34 | 17,15 | 17,19 | 0,36% | 9.734,00 |
| 16.12.2025 | 17,22 | 17,35 | 17,04 | 17,13 | -1,21% | 12.070,00 |
| 15.12.2025 | 17,50 | 17,69 | 17,05 | 17,34 | -1,99% | 18.483,00 |
| 12.12.2025 | 17,89 | 18,22 | 17,69 | 17,69 | -0,82% | 9.874,00 |
| 11.12.2025 | 18,02 | 18,08 | 17,81 | 17,84 | -0,89% | 13.135,00 |
| 10.12.2025 | 18,09 | 18,18 | 17,94 | 18,00 | -0,40% | 3.492,00 |
| 09.12.2025 | 18,22 | 18,24 | 17,97 | 18,07 | 0,13% | 4.700,00 |
| 08.12.2025 | 18,12 | 18,30 | 17,99 | 18,05 | -0,03% | 17.760,00 |
| 05.12.2025 | 17,97 | 18,12 | 17,93 | 18,05 | 0,46% | 8.701,00 |
| 04.12.2025 | 17,92 | 18,02 | 17,81 | 17,97 | 0,64% | 17.245,00 |
| 03.12.2025 | 17,84 | 17,98 | 17,60 | 17,86 | 0,55% | 7.791,00 |
| 02.12.2025 | 17,91 | 17,92 | 17,66 | 17,76 | -0,09% | 7.090,00 |
| 01.12.2025 | 17,83 | 17,90 | 17,67 | 17,78 | -0,40% | 10.785,00 |
| 28.11.2025 | 17,88 | 17,90 | 17,75 | 17,85 | -0,99% | 10.021,00 |
| 27.11.2025 | 17,69 | 18,20 | 17,68 | 18,03 | 1,64% | 7.927,00 |
| 26.11.2025 | 17,77 | 18,00 | 17,55 | 17,74 | 0,90% | 20.107,00 |
| 25.11.2025 | 17,49 | 17,58 | 17,43 | 17,58 | 0,45% | 6.180,00 |
| 24.11.2025 | 17,36 | 17,50 | 17,14 | 17,50 | 1,40% | 6.560,00 |
| 21.11.2025 | 16,97 | 17,37 | 16,86 | 17,26 | 1,85% | 4.772,00 |
| 20.11.2025 | 17,11 | 17,24 | 16,86 | 16,94 | -0,32% | 9.793,00 |
| 19.11.2025 | 16,85 | 17,09 | 16,73 | 17,00 | 0,78% | 4.326,00 |
| 18.11.2025 | 16,93 | 17,05 | 16,75 | 16,87 | -0,86% | 15.007,00 |
| 17.11.2025 | 17,42 | 17,57 | 17,00 | 17,02 | -2,24% | 10.786,00 |
| 14.11.2025 | 17,43 | 17,54 | 17,27 | 17,40 | 0,01% | 8.023,00 |
| 13.11.2025 | 17,62 | 17,74 | 17,32 | 17,40 | -1,06% | 2.328,00 |
| 12.11.2025 | 17,59 | 17,73 | 17,55 | 17,59 | 0,06% | 4.771,00 |
| 11.11.2025 | 17,57 | 17,69 | 17,44 | 17,58 | 0,31% | 9.074,00 |
| 10.11.2025 | 17,59 | 17,70 | 17,38 | 17,53 | 0,90% | 17.825,00 |
| 07.11.2025 | 17,30 | 17,56 | 17,15 | 17,37 | -0,31% | 28.052,00 |
| 06.11.2025 | 17,85 | 17,96 | 17,40 | 17,42 | -1,99% | 11.560,00 |