16,190€
0,09%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 16,25 | 16,32 | 16,17 | 16,24 | 0,37% | 1.892,00 |
| 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 |
| 21.04.2026 | 16,32 | 16,40 | 16,08 | 16,16 | -0,31% | 25.822,00 |
| 20.04.2026 | 16,15 | 16,30 | 16,02 | 16,21 | -0,04% | 10.216,00 |
| 17.04.2026 | 16,06 | 16,31 | 15,96 | 16,22 | 1,71% | 7.464,00 |
| 16.04.2026 | 16,19 | 16,40 | 15,93 | 15,94 | -1,05% | 10.594,00 |
| 15.04.2026 | 15,99 | 16,12 | 15,75 | 16,11 | 1,96% | 21.654,00 |
| 14.04.2026 | 15,48 | 15,82 | 15,37 | 15,80 | 2,15% | 15.149,00 |
| 13.04.2026 | 15,46 | 15,55 | 15,29 | 15,47 | 0,61% | 12.883,00 |
| 10.04.2026 | 15,74 | 15,74 | 15,25 | 15,38 | 0,05% | 10.013,00 |
| 09.04.2026 | 15,60 | 15,71 | 15,30 | 15,37 | -0,99% | 20.841,00 |
| 08.04.2026 | 15,82 | 15,95 | 15,44 | 15,52 | -0,35% | 17.118,00 |
| 07.04.2026 | 15,72 | 15,95 | 15,55 | 15,58 | -0,64% | 14.342,00 |
| 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 | 1,51% | 21.495,00 |
| 30.12.2025 | 17,19 | 17,28 | 17,00 | 17,22 | 0,71% | 7.115,00 |
| 29.12.2025 | 17,02 | 17,29 | 17,01 | 17,10 | 0,94% | 20.230,00 |