16,782€
-0,10%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 17,05 | 17,05 | 16,73 | 16,77 | -0,18% | 250,00 |
| 29.01.2026 | 16,89 | 17,05 | 16,64 | 16,80 | -1,97% | - |
| 28.01.2026 | 16,95 | 17,14 | 16,70 | 17,14 | 0,75% | - |
| 27.01.2026 | 17,19 | 17,27 | 16,94 | 17,01 | -0,60% | 500,00 |
| 26.01.2026 | 17,56 | 17,83 | 17,07 | 17,11 | -4,46% | 50,00 |
| 23.01.2026 | 17,82 | 17,95 | 17,57 | 17,91 | 0,06% | - |
| 22.01.2026 | 17,96 | 18,05 | 17,78 | 17,90 | 0,39% | - |
| 21.01.2026 | 17,74 | 17,88 | 17,49 | 17,83 | 1,38% | - |
| 20.01.2026 | 17,73 | 17,95 | 17,48 | 17,59 | -2,59% | 200,00 |
| 19.01.2026 | 18,07 | 18,07 | 17,92 | 18,06 | 0,22% | - |
| 16.01.2026 | 18,17 | 18,37 | 17,92 | 18,02 | -0,01% | 833,00 |
| 15.01.2026 | 17,89 | 18,02 | 17,64 | 18,02 | 2,83% | - |
| 14.01.2026 | 17,60 | 17,72 | 17,35 | 17,52 | -0,51% | - |
| 13.01.2026 | 17,60 | 17,65 | 17,29 | 17,61 | -1,25% | 3,00 |
| 09.01.2026 | 17,79 | 17,94 | 17,53 | 17,83 | 2,87% | 200,00 |
| 07.01.2026 | 17,61 | 17,70 | 17,32 | 17,34 | -1,30% | - |
| 06.01.2026 | 17,66 | 17,76 | 17,41 | 17,56 | 1,31% | - |
| 02.01.2026 | 17,23 | 17,70 | 16,98 | 17,34 | 0,64% | 2.070,00 |
| 30.12.2025 | 17,19 | 17,44 | 16,94 | 17,23 | -0,05% | 175,00 |
| 29.12.2025 | 17,41 | 17,66 | 16,95 | 17,24 | 1,72% | 58,00 |
| 23.12.2025 | 16,99 | 17,04 | 16,74 | 16,94 | 0,05% | - |
| 22.12.2025 | 17,09 | 17,17 | 16,83 | 16,94 | -1,02% | - |
| 19.12.2025 | 17,18 | 17,22 | 16,93 | 17,11 | -0,19% | 51,00 |
| 18.12.2025 | 17,11 | 17,30 | 16,86 | 17,14 | -0,79% | - |
| 17.12.2025 | 17,20 | 17,41 | 16,95 | 17,28 | 0,78% | 10,00 |
| 16.12.2025 | 17,22 | 17,28 | 16,97 | 17,15 | -0,76% | - |
| 15.12.2025 | 17,47 | 17,76 | 17,01 | 17,28 | -2,85% | 408,00 |
| 12.12.2025 | 17,89 | 18,06 | 17,64 | 17,78 | -0,48% | - |
| 11.12.2025 | 18,02 | 18,02 | 17,77 | 17,87 | -0,66% | - |
| 10.12.2025 | 18,08 | 18,34 | 17,83 | 17,99 | 0,02% | 800,00 |
| 09.12.2025 | 18,11 | 18,15 | 17,86 | 17,99 | -0,32% | - |
| 08.12.2025 | 18,11 | 18,36 | 18,01 | 18,04 | 0,91% | 26,00 |
| 04.12.2025 | 17,91 | 17,91 | 17,66 | 17,88 | 0,69% | - |
| 03.12.2025 | 17,84 | 17,85 | 17,59 | 17,76 | -0,26% | - |
| 02.12.2025 | 17,78 | 17,91 | 17,53 | 17,81 | -0,16% | - |
| 01.12.2025 | 17,83 | 17,86 | 17,51 | 17,83 | -0,06% | 250,00 |
| 28.11.2025 | 17,79 | 18,04 | 17,54 | 17,84 | -1,54% | 201,00 |
| 27.11.2025 | 17,68 | 18,12 | 17,53 | 18,12 | 2,51% | 75,00 |
| 26.11.2025 | 17,77 | 17,92 | 17,52 | 17,68 | 0,86% | 120,00 |
| 25.11.2025 | 17,50 | 17,58 | 17,25 | 17,53 | 1,44% | - |
| 24.11.2025 | 17,36 | 17,37 | 17,11 | 17,28 | 0,71% | - |
| 21.11.2025 | 16,98 | 17,16 | 16,73 | 17,16 | 1,33% | - |
| 20.11.2025 | 17,10 | 17,22 | 16,85 | 16,93 | -0,24% | 130,00 |
| 19.11.2025 | 16,84 | 17,10 | 16,59 | 16,97 | 1,12% | 200,00 |
| 18.11.2025 | 16,94 | 17,23 | 16,69 | 16,79 | -2,67% | 25,00 |
| 17.11.2025 | 17,34 | 17,59 | 17,23 | 17,25 | -0,95% | 90,00 |
| 14.11.2025 | 17,43 | 17,48 | 17,17 | 17,41 | -0,17% | - |
| 13.11.2025 | 17,63 | 17,88 | 17,42 | 17,44 | -1,27% | 50,00 |
| 12.11.2025 | 17,60 | 17,85 | 17,35 | 17,67 | 1,08% | - |
| 11.11.2025 | 17,56 | 17,60 | 17,31 | 17,48 | 0,34% | - |
| 10.11.2025 | 17,59 | 17,67 | 17,34 | 17,42 | 1,06% | - |
| 07.11.2025 | 17,42 | 17,45 | 17,14 | 17,24 | -1,24% | 1.600,00 |
| 06.11.2025 | 17,86 | 17,86 | 17,40 | 17,45 | -0,77% | - |
| 05.11.2025 | 17,67 | 17,73 | 17,40 | 17,59 | -0,54% | - |
| 04.11.2025 | 17,78 | 17,78 | 17,53 | 17,69 | 0,31% | - |
| 03.11.2025 | 17,62 | 18,04 | 17,47 | 17,63 | -0,28% | 230,00 |
| 31.10.2025 | 17,50 | 17,74 | 17,20 | 17,68 | 0,61% | - |
| 30.10.2025 | 17,87 | 17,94 | 17,55 | 17,57 | -0,89% | - |
| 29.10.2025 | 17,68 | 18,01 | 17,43 | 17,73 | 0,06% | 490,00 |
| 28.10.2025 | 17,62 | 17,80 | 17,37 | 17,72 | 2,36% | - |
| 27.10.2025 | 17,55 | 17,80 | 17,26 | 17,31 | 0,01% | 200,00 |
| 24.10.2025 | 17,24 | 17,37 | 16,94 | 17,31 | 0,60% | - |
| 22.10.2025 | 17,18 | 17,44 | 16,93 | 17,21 | 0,64% | 201,00 |
| 21.10.2025 | 16,81 | 17,15 | 16,56 | 17,10 | 2,46% | 95,00 |
| 17.10.2025 | 16,64 | 16,69 | 16,39 | 16,69 | -2,47% | - |
| 16.10.2025 | 17,18 | 17,40 | 16,93 | 17,11 | -0,54% | - |
| 15.10.2025 | 17,22 | 17,39 | 16,97 | 17,20 | 1,80% | - |
| 14.10.2025 | 16,81 | 17,06 | 16,56 | 16,90 | 0,72% | 111,00 |
| 13.10.2025 | 16,55 | 16,80 | 16,25 | 16,78 | 1,15% | 15,00 |
| 10.10.2025 | 16,62 | 16,65 | 16,37 | 16,59 | 0,44% | - |
| 09.10.2025 | 16,97 | 17,00 | 16,46 | 16,51 | -3,29% | 202,00 |
| 08.10.2025 | 17,12 | 17,37 | 16,98 | 17,08 | 0,71% | 14,00 |
| 07.10.2025 | 17,23 | 17,33 | 16,93 | 16,96 | -1,68% | - |
| 06.10.2025 | 17,30 | 17,40 | 17,05 | 17,25 | 0,19% | 20,00 |
| 03.10.2025 | 17,34 | 17,44 | 17,09 | 17,21 | -0,63% | - |
| 02.10.2025 | 17,30 | 17,55 | 17,05 | 17,32 | 0,73% | 425,00 |
| 01.10.2025 | 17,39 | 17,44 | 17,02 | 17,20 | -0,74% | - |
| 30.09.2025 | 17,45 | 17,59 | 17,20 | 17,33 | -0,16% | - |
| 29.09.2025 | 17,83 | 17,94 | 17,29 | 17,35 | -0,75% | 650,00 |
| 26.09.2025 | 17,70 | 17,72 | 17,45 | 17,48 | -0,93% | 250,00 |
| 25.09.2025 | 17,49 | 17,65 | 17,25 | 17,65 | 1,81% | - |
| 24.09.2025 | 17,68 | 17,89 | 17,32 | 17,33 | -2,50% | 150,00 |
| 23.09.2025 | 17,99 | 18,13 | 17,63 | 17,78 | -1,66% | 550,00 |
| 22.09.2025 | 18,38 | 18,38 | 18,01 | 18,08 | -0,36% | - |
| 19.09.2025 | 18,23 | 18,45 | 17,98 | 18,15 | 0,29% | 28,00 |
| 18.09.2025 | 17,93 | 18,15 | 17,68 | 18,09 | 1,07% | - |
| 17.09.2025 | 17,86 | 17,95 | 17,61 | 17,90 | 0,62% | - |
| 16.09.2025 | 17,85 | 18,29 | 17,73 | 17,79 | -1,64% | 896,00 |
| 15.09.2025 | 18,79 | 19,01 | 18,07 | 18,09 | -5,04% | 200,00 |
| 12.09.2025 | 19,20 | 19,24 | 18,95 | 19,05 | -0,47% | - |
| 11.09.2025 | 19,14 | 19,25 | 18,89 | 19,14 | 0,19% | 25,00 |
| 10.09.2025 | 19,10 | 19,13 | 18,85 | 19,10 | 0,24% | - |
| 09.09.2025 | 19,12 | 19,28 | 18,87 | 19,06 | 0,13% | - |
| 08.09.2025 | 19,21 | 19,21 | 18,96 | 19,03 | -0,09% | - |
| 05.09.2025 | 19,25 | 19,27 | 19,00 | 19,05 | -0,62% | - |
| 04.09.2025 | 19,17 | 19,24 | 18,92 | 19,17 | 0,51% | 50,00 |
| 03.09.2025 | 19,10 | 19,21 | 18,85 | 19,07 | -0,52% | - |
| 02.09.2025 | 19,34 | 19,59 | 19,02 | 19,17 | -0,28% | 200,00 |
| 01.09.2025 | 19,25 | 19,42 | 18,99 | 19,22 | 0,56% | - |
| 29.08.2025 | 19,12 | 19,17 | 18,87 | 19,12 | 0,41% | - |