Ares Capital Corp.
[WKN: A0DQY4 | ISIN: US04010L1035]
Aktienkurse
19,459€ 1,53%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid: Ask:

Aktienkurse zur Ares Capital Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
28.05.2025 19,38 19,55 19,29 19,47 0,49% 11.567,00
27.05.2025 19,17 19,39 19,07 19,38 0,66% 1.326,00
26.05.2025 19,24 19,40 18,80 19,25 1,36% 12.447,00
23.05.2025 19,02 19,12 18,69 18,99 -0,49% 9.889,00
22.05.2025 19,07 19,32 18,91 19,09 0,32% 9.509,00
21.05.2025 19,36 19,49 18,94 19,03 -2,46% 12.139,00
20.05.2025 19,43 19,60 19,43 19,51 0,04% 2.954,00
19.05.2025 19,59 19,59 19,15 19,50 -0,84% 11.647,00
16.05.2025 19,41 19,67 19,30 19,66 1,51% 2.682,00
15.05.2025 19,38 19,50 19,15 19,37 -0,15% 6.639,00
14.05.2025 19,62 19,63 19,18 19,40 -0,34% 5.529,00
13.05.2025 19,40 19,72 19,25 19,47 0,05% 4.475,00
12.05.2025 19,07 19,61 19,00 19,46 3,98% 9.818,00
09.05.2025 18,71 19,01 18,54 18,71 -0,04% 11.080,00
08.05.2025 18,50 18,85 18,38 18,72 1,83% 12.591,00
07.05.2025 18,34 18,56 17,90 18,38 0,99% 46.171,00
06.05.2025 18,28 18,47 18,02 18,20 0,31% 7.850,00
05.05.2025 18,36 18,66 18,11 18,15 -1,29% 12.510,00
02.05.2025 18,09 18,46 17,97 18,38 0,59% 14.855,00
30.04.2025 18,18 18,38 17,79 18,28 0,67% 7.657,00
29.04.2025 18,66 18,79 18,02 18,16 -2,48% 7.571,00
28.04.2025 18,62 19,00 18,45 18,62 0,20% 9.535,00
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