17,222€
2,40%
Echtzeit-Aktienkurs Ares Capital Corp
Bid:
Ask:
Aktienkurse zur Ares Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2025 | 19,24 | 19,29 | 18,75 | 19,04 | -0,69% | 275,00 |
| 27.08.2025 | 19,10 | 19,31 | 18,85 | 19,17 | 0,56% | - |
| 26.08.2025 | 19,07 | 19,14 | 18,82 | 19,06 | 0,36% | - |
| 25.08.2025 | 19,25 | 19,50 | 18,97 | 19,00 | -0,20% | 150,00 |
| 22.08.2025 | 19,22 | 19,35 | 18,97 | 19,04 | -0,58% | - |
| 21.08.2025 | 19,16 | 19,39 | 18,91 | 19,15 | 0,13% | 60,00 |
| 20.08.2025 | 19,25 | 19,32 | 19,00 | 19,12 | -0,65% | 186,00 |
| 19.08.2025 | 19,23 | 19,37 | 18,98 | 19,25 | 0,18% | - |
| 18.08.2025 | 19,25 | 19,50 | 19,00 | 19,21 | 0,29% | 50,00 |
| 15.08.2025 | 19,58 | 19,67 | 19,15 | 19,16 | -1,90% | - |
| 14.08.2025 | 19,33 | 19,54 | 19,08 | 19,53 | 1,16% | - |
| 13.08.2025 | 19,29 | 19,38 | 18,91 | 19,31 | 0,17% | 50,00 |
| 12.08.2025 | 19,39 | 19,51 | 19,14 | 19,27 | -0,49% | - |
| 11.08.2025 | 19,40 | 19,54 | 19,15 | 19,37 | 0,07% | - |
| 08.08.2025 | 19,24 | 19,36 | 18,99 | 19,35 | 0,80% | - |
| 07.08.2025 | 19,30 | 19,73 | 19,05 | 19,20 | -0,38% | 300,00 |
| 06.08.2025 | 19,52 | 19,70 | 19,25 | 19,27 | -0,94% | - |
| 05.08.2025 | 19,40 | 19,58 | 19,15 | 19,46 | 0,44% | - |
| 04.08.2025 | 19,68 | 19,93 | 19,26 | 19,37 | 0,32% | 950,00 |
| 01.08.2025 | 19,75 | 19,84 | 19,18 | 19,31 | -2,49% | - |
| 31.07.2025 | 19,89 | 20,01 | 19,55 | 19,80 | -0,16% | 2,00 |
| 30.07.2025 | 19,47 | 20,18 | 19,22 | 19,83 | 2,29% | 51,00 |
| 29.07.2025 | 19,66 | 19,77 | 19,18 | 19,39 | -1,18% | - |
| 28.07.2025 | 19,90 | 19,93 | 19,59 | 19,62 | -0,33% | 700,00 |
| 25.07.2025 | 19,69 | 19,96 | 19,44 | 19,69 | 0,29% | - |
| 24.07.2025 | 19,58 | 19,97 | 19,33 | 19,63 | 0,23% | 530,00 |
| 23.07.2025 | 19,64 | 19,78 | 19,39 | 19,58 | 0,48% | - |
| 22.07.2025 | 19,59 | 19,87 | 19,34 | 19,49 | -0,82% | 100,00 |
| 21.07.2025 | 20,11 | 20,30 | 19,55 | 19,65 | -1,63% | 101,00 |
| 18.07.2025 | 20,06 | 20,08 | 19,81 | 19,98 | 0,17% | - |
| 17.07.2025 | 19,78 | 20,00 | 19,56 | 19,94 | 1,41% | 166,00 |
| 16.07.2025 | 19,57 | 19,77 | 19,32 | 19,67 | 0,03% | - |
| 15.07.2025 | 19,57 | 19,77 | 19,32 | 19,66 | 0,62% | 100,00 |
| 14.07.2025 | 19,55 | 19,58 | 19,16 | 19,54 | 0,24% | - |
| 11.07.2025 | 19,51 | 19,82 | 19,26 | 19,49 | -0,11% | 190,00 |
| 10.07.2025 | 19,17 | 19,54 | 18,92 | 19,52 | 1,61% | 1.000,00 |
| 09.07.2025 | 19,13 | 19,46 | 18,88 | 19,21 | 0,08% | 250,00 |
| 08.07.2025 | 18,95 | 19,23 | 18,70 | 19,19 | 0,89% | 675,00 |
| 07.07.2025 | 19,25 | 19,26 | 18,80 | 19,02 | 0,11% | 386,00 |
| 04.07.2025 | 19,15 | 19,15 | 19,00 | 19,00 | -0,38% | - |
| 03.07.2025 | 18,83 | 19,10 | 18,58 | 19,07 | 1,41% | 560,00 |
| 02.07.2025 | 18,95 | 18,95 | 18,70 | 18,81 | 0,24% | - |
| 01.07.2025 | 18,62 | 18,83 | 18,37 | 18,76 | 0,94% | 125,00 |
| 30.06.2025 | 18,67 | 18,82 | 18,42 | 18,59 | -0,61% | - |
| 27.06.2025 | 18,66 | 18,81 | 18,41 | 18,70 | 0,33% | - |
| 26.06.2025 | 18,48 | 18,70 | 18,23 | 18,64 | 0,64% | - |
| 25.06.2025 | 18,54 | 18,65 | 18,29 | 18,52 | -0,27% | - |
| 24.06.2025 | 18,62 | 18,72 | 18,37 | 18,57 | 0,29% | - |
| 23.06.2025 | 18,60 | 18,75 | 18,35 | 18,52 | -0,35% | - |
| 20.06.2025 | 18,69 | 18,85 | 18,44 | 18,58 | -0,20% | 300,00 |
| 19.06.2025 | 18,72 | 18,84 | 18,31 | 18,62 | -0,51% | 219,00 |
| 18.06.2025 | 18,53 | 18,94 | 18,28 | 18,72 | 1,10% | 25,00 |
| 17.06.2025 | 18,40 | 18,73 | 18,30 | 18,51 | 0,83% | 300,00 |
| 16.06.2025 | 18,57 | 18,86 | 18,36 | 18,36 | -2,02% | 759,00 |
| 13.06.2025 | 18,47 | 19,31 | 18,21 | 18,74 | -2,41% | - |
| 12.06.2025 | 19,49 | 19,51 | 19,14 | 19,20 | -1,63% | - |
| 11.06.2025 | 19,52 | 19,66 | 19,27 | 19,52 | -0,07% | 750,00 |
| 10.06.2025 | 19,46 | 19,62 | 19,21 | 19,53 | 0,46% | 180,00 |
| 09.06.2025 | 19,38 | 19,63 | 19,13 | 19,44 | -0,07% | 70,00 |
| 06.06.2025 | 19,33 | 19,49 | 19,08 | 19,46 | 1,24% | - |
| 05.06.2025 | 19,32 | 19,50 | 19,05 | 19,22 | -0,08% | 980,00 |
| 04.06.2025 | 19,39 | 19,63 | 19,14 | 19,23 | -0,50% | 500,00 |
| 03.06.2025 | 19,31 | 19,33 | 19,06 | 19,33 | 0,68% | 450,00 |
| 02.06.2025 | 19,75 | 19,75 | 19,06 | 19,20 | -0,87% | 202,00 |
| 30.05.2025 | 19,36 | 19,75 | 19,11 | 19,37 | 0,34% | 500,00 |
| 29.05.2025 | 19,72 | 19,73 | 19,19 | 19,31 | -0,87% | - |