16,898€
-0,19%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 16,99 | 17,21 | 16,79 | 16,94 | 0,06% | 17.623,00 |
| 08.09.2026 | 17,23 | 17,41 | 16,92 | 16,93 | -1,80% | 12.004,00 |
| 07.09.2026 | 17,27 | 17,66 | 17,14 | 17,24 | -0,23% | 6.891,00 |
| 04.09.2026 | 17,22 | 17,36 | 17,14 | 17,28 | 0,37% | 3.314,00 |
| 03.09.2026 | 17,32 | 17,50 | 17,12 | 17,22 | -0,30% | 18.242,00 |
| 02.09.2026 | 17,36 | 17,49 | 17,15 | 17,27 | 0,60% | 7.646,00 |
| 01.09.2026 | 17,33 | 17,46 | 17,16 | 17,17 | -0,75% | 7.774,00 |
| 31.08.2026 | 17,26 | 17,43 | 17,17 | 17,30 | 0,53% | 11.395,00 |
| 28.08.2026 | 17,14 | 17,33 | 17,07 | 17,21 | 0,83% | 6.767,00 |
| 27.08.2026 | 17,16 | 17,26 | 17,04 | 17,06 | -0,22% | 10.128,00 |
| 26.08.2026 | 17,11 | 17,23 | 17,00 | 17,10 | 0,05% | 3.743,00 |
| 25.08.2026 | 17,21 | 17,36 | 17,02 | 17,09 | -0,41% | 10.452,00 |
| 24.08.2026 | 17,10 | 17,24 | 17,00 | 17,16 | 0,54% | 20.070,00 |
| 21.08.2026 | 17,11 | 17,24 | 16,90 | 17,07 | 0,44% | 3.825,00 |
| 20.08.2026 | 17,00 | 17,10 | 16,89 | 17,00 | 0,15% | 7.139,00 |
| 19.08.2026 | 17,03 | 17,12 | 16,90 | 16,97 | -0,32% | 7.020,00 |
| 18.08.2026 | 16,99 | 17,11 | 16,90 | 17,02 | 0,38% | 7.851,00 |
| 17.08.2026 | 17,21 | 17,35 | 16,91 | 16,96 | -1,56% | 36.021,00 |
| 14.08.2026 | 17,41 | 17,53 | 17,21 | 17,23 | -1,42% | 11.780,00 |
| 13.08.2026 | 17,28 | 17,55 | 17,16 | 17,47 | 1,35% | 19.474,00 |
| 12.08.2026 | 17,22 | 17,40 | 17,10 | 17,24 | -0,27% | 11.211,00 |
| 11.08.2026 | 17,27 | 17,45 | 17,13 | 17,29 | -0,14% | 10.610,00 |
| 10.08.2026 | 17,39 | 17,45 | 17,10 | 17,31 | 0,39% | 11.351,00 |
| 07.08.2026 | 17,00 | 17,33 | 16,94 | 17,25 | 1,24% | 14.722,00 |
| 06.08.2026 | 16,81 | 17,10 | 16,72 | 17,03 | 1,75% | 7.116,00 |
| 05.08.2026 | 17,07 | 17,12 | 16,63 | 16,74 | -1,75% | 14.192,00 |
| 04.08.2026 | 16,72 | 17,10 | 16,60 | 17,04 | 2,40% | 12.380,00 |
| 03.08.2026 | 16,42 | 16,69 | 16,29 | 16,64 | 2,49% | 10.950,00 |
| 31.07.2026 | 16,46 | 16,71 | 16,23 | 16,23 | -0,67% | 10.579,00 |
| 30.07.2026 | 16,44 | 16,53 | 16,04 | 16,34 | -0,05% | 16.415,00 |
| 29.07.2026 | 16,67 | 16,96 | 16,35 | 16,35 | -2,00% | 5.865,00 |
| 28.07.2026 | 16,60 | 16,83 | 16,54 | 16,69 | 0,46% | 15.998,00 |
| 27.07.2026 | 16,62 | 16,75 | 16,46 | 16,61 | 0,57% | 9.374,00 |
| 24.07.2026 | 16,39 | 16,68 | 16,28 | 16,52 | 1,24% | 4.126,00 |
| 23.07.2026 | 16,54 | 16,74 | 16,28 | 16,31 | -1,06% | 8.597,00 |
| 22.07.2026 | 16,63 | 16,78 | 16,48 | 16,49 | -0,77% | 8.709,00 |
| 21.07.2026 | 16,71 | 16,80 | 16,53 | 16,62 | 0,06% | 10.373,00 |
| 20.07.2026 | 16,86 | 16,99 | 16,52 | 16,61 | -0,53% | 13.093,00 |
| 17.07.2026 | 16,68 | 16,90 | 16,60 | 16,69 | -0,52% | 6.094,00 |
| 16.07.2026 | 16,54 | 16,85 | 16,42 | 16,78 | 1,46% | 13.057,00 |
| 15.07.2026 | 16,47 | 16,73 | 16,40 | 16,54 | 0,41% | 11.365,00 |
| 14.07.2026 | 16,40 | 16,61 | 16,30 | 16,47 | 0,07% | 3.581,00 |
| 13.07.2026 | 16,41 | 16,60 | 16,32 | 16,46 | -0,29% | 6.347,00 |
| 10.07.2026 | 16,11 | 16,54 | 16,00 | 16,51 | 2,28% | 13.422,00 |
| 09.07.2026 | 16,14 | 16,70 | 15,99 | 16,14 | 0,65% | 19.173,00 |
| 08.07.2026 | 16,22 | 16,38 | 15,99 | 16,04 | -1,30% | 11.477,00 |
| 07.07.2026 | 16,32 | 16,46 | 16,19 | 16,25 | 0,12% | 10.789,00 |
| 06.07.2026 | 16,46 | 16,64 | 16,20 | 16,23 | -2,49% | 29.406,00 |
| 03.07.2026 | 16,58 | 16,74 | 16,50 | 16,64 | 1,84% | 13.019,00 |
| 02.07.2026 | 16,42 | 16,50 | 16,15 | 16,34 | -0,39% | 8.364,00 |
| 01.07.2026 | 16,34 | 16,56 | 16,18 | 16,40 | 0,84% | 63.191,00 |
| 30.06.2026 | 16,23 | 16,35 | 16,16 | 16,27 | 0,38% | 5.779,00 |
| 29.06.2026 | 16,09 | 16,22 | 15,95 | 16,21 | 1,83% | 11.232,00 |
| 26.06.2026 | 15,79 | 16,00 | 15,66 | 15,92 | 0,98% | 7.290,00 |
| 25.06.2026 | 15,80 | 15,94 | 15,67 | 15,76 | -0,16% | 8.122,00 |
| 24.06.2026 | 15,72 | 15,90 | 15,61 | 15,79 | 0,73% | 6.153,00 |
| 23.06.2026 | 15,74 | 15,81 | 15,56 | 15,67 | -0,60% | 10.545,00 |
| 22.06.2026 | 15,81 | 15,92 | 15,71 | 15,77 | -1,08% | 9.973,00 |
| 19.06.2026 | 15,81 | 16,20 | 15,69 | 15,94 | 0,92% | 11.301,00 |
| 18.06.2026 | 15,86 | 16,00 | 15,74 | 15,79 | -0,07% | 14.422,00 |
| 17.06.2026 | 16,08 | 16,24 | 15,78 | 15,80 | -1,54% | 13.361,00 |
| 16.06.2026 | 16,19 | 16,37 | 16,01 | 16,05 | -0,37% | 13.724,00 |
| 15.06.2026 | 16,40 | 16,55 | 16,07 | 16,11 | -2,91% | 27.654,00 |
| 12.06.2026 | 16,55 | 16,67 | 16,41 | 16,59 | 0,16% | 14.653,00 |
| 11.06.2026 | 16,55 | 16,70 | 16,46 | 16,57 | -0,14% | 7.187,00 |
| 10.06.2026 | 16,42 | 16,64 | 16,30 | 16,59 | 0,96% | 10.257,00 |
| 09.06.2026 | 16,45 | 16,48 | 16,28 | 16,43 | 1,01% | 8.426,00 |
| 08.06.2026 | 16,30 | 16,41 | 16,09 | 16,27 | 0,11% | 7.355,00 |
| 05.06.2026 | 16,36 | 16,39 | 16,16 | 16,25 | -0,41% | 10.613,00 |
| 04.06.2026 | 16,06 | 16,32 | 16,05 | 16,32 | 1,71% | 9.966,00 |
| 03.06.2026 | 16,39 | 16,49 | 16,00 | 16,04 | -2,12% | 10.736,00 |
| 02.06.2026 | 16,30 | 16,50 | 16,30 | 16,39 | -0,10% | 23.230,00 |
| 01.06.2026 | 16,33 | 16,51 | 16,26 | 16,41 | 0,89% | 16.592,00 |
| 29.05.2026 | 16,23 | 16,45 | 16,12 | 16,26 | 0,67% | 6.063,00 |
| 28.05.2026 | 16,32 | 16,39 | 16,15 | 16,15 | -0,40% | 2.691,00 |
| 27.05.2026 | 16,30 | 16,40 | 16,18 | 16,22 | 0,53% | 15.724,00 |
| 26.05.2026 | 16,15 | 16,27 | 16,03 | 16,13 | -1,59% | 16.339,00 |
| 25.05.2026 | 16,11 | 16,45 | 16,02 | 16,39 | 2,29% | 8.328,00 |
| 22.05.2026 | 16,25 | 16,32 | 15,98 | 16,03 | -0,92% | 7.391,00 |
| 21.05.2026 | 16,10 | 16,26 | 16,03 | 16,18 | 0,48% | 9.660,00 |
| 20.05.2026 | 16,08 | 16,21 | 15,90 | 16,10 | 0,63% | 13.088,00 |
| 19.05.2026 | 16,10 | 16,22 | 15,99 | 16,00 | -0,82% | 4.118,00 |
| 18.05.2026 | 16,21 | 16,34 | 16,07 | 16,13 | -1,08% | 21.859,00 |
| 15.05.2026 | 16,20 | 16,40 | 16,08 | 16,30 | 0,32% | 15.088,00 |
| 14.05.2026 | 16,11 | 16,31 | 15,98 | 16,25 | 0,83% | 4.898,00 |
| 13.05.2026 | 16,02 | 16,24 | 15,89 | 16,12 | 1,02% | 62.526,00 |
| 12.05.2026 | 15,94 | 16,02 | 15,85 | 15,96 | 0,40% | 6.640,00 |
| 11.05.2026 | 16,30 | 16,31 | 15,85 | 15,89 | -1,55% | 15.533,00 |
| 08.05.2026 | 16,17 | 16,30 | 15,95 | 16,14 | -0,23% | 12.581,00 |
| 07.05.2026 | 16,46 | 16,46 | 15,96 | 16,18 | -0,74% | 16.589,00 |
| 06.05.2026 | 16,48 | 16,60 | 16,27 | 16,30 | -1,57% | 10.426,00 |
| 05.05.2026 | 16,35 | 16,60 | 16,23 | 16,56 | 0,85% | 10.908,00 |
| 04.05.2026 | 16,43 | 16,59 | 16,38 | 16,42 | 0,65% | 15.797,00 |
| 30.04.2026 | 16,02 | 16,37 | 15,91 | 16,31 | 1,61% | 8.108,00 |
| 29.04.2026 | 16,23 | 16,35 | 15,87 | 16,05 | -0,66% | 11.457,00 |
| 28.04.2026 | 15,97 | 16,19 | 15,75 | 16,16 | 1,96% | 4.583,00 |
| 27.04.2026 | 15,98 | 16,07 | 15,81 | 15,85 | -0,29% | 9.782,00 |
| 24.04.2026 | 16,06 | 16,15 | 15,88 | 15,90 | -0,56% | 18.152,00 |
| 23.04.2026 | 16,29 | 16,48 | 15,94 | 15,99 | -2,06% | 15.651,00 |
| 22.04.2026 | 16,28 | 16,47 | 16,17 | 16,32 | 1,01% | 6.889,00 |