20,016€
-0,12%
Echtzeit-Aktienkurs Ares Capital Corp
Bid:
Ask:
Aktienkurse zur Ares Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 20,06 | 20,39 | 19,83 | 20,08 | -0,17% | 200,00 |
| 11.03.2025 | 20,68 | 20,89 | 19,91 | 20,11 | -2,85% | 957,00 |
| 10.03.2025 | 21,24 | 21,31 | 20,70 | 20,70 | -2,00% | - |
| 07.03.2025 | 20,65 | 21,12 | 20,50 | 21,12 | 1,75% | 100,00 |
| 06.03.2025 | 21,12 | 21,24 | 20,69 | 20,76 | -0,67% | 200,00 |
| 05.03.2025 | 21,61 | 21,61 | 20,80 | 20,90 | -3,53% | 1.320,00 |
| 04.03.2025 | 22,11 | 22,26 | 21,63 | 21,67 | -2,30% | 140,00 |
| 03.03.2025 | 22,50 | 22,60 | 22,11 | 22,18 | -1,22% | 20,00 |
| 28.02.2025 | 22,34 | 22,55 | 22,17 | 22,45 | 0,81% | 150,00 |
| 27.02.2025 | 22,05 | 22,32 | 21,90 | 22,27 | 1,37% | - |
| 26.02.2025 | 22,16 | 22,29 | 21,97 | 21,97 | -0,48% | 1.317,00 |
| 25.02.2025 | 22,19 | 22,34 | 21,94 | 22,08 | -0,27% | 13,00 |
| 24.02.2025 | 22,32 | 22,48 | 22,06 | 22,14 | -0,84% | - |
| 21.02.2025 | 22,30 | 22,51 | 22,16 | 22,32 | 0,26% | - |
| 20.02.2025 | 22,47 | 22,54 | 22,21 | 22,27 | -1,01% | - |
| 19.02.2025 | 22,39 | 22,55 | 22,24 | 22,49 | 0,64% | - |
| 18.02.2025 | 22,61 | 22,61 | 22,22 | 22,35 | -0,62% | 100,00 |
| 17.02.2025 | 22,26 | 22,49 | 22,12 | 22,49 | 1,83% | - |
| 14.02.2025 | 22,17 | 22,21 | 21,93 | 22,09 | 0,00% | 980,00 |
| 13.02.2025 | 22,07 | 22,27 | 21,92 | 22,09 | 0,48% | 300,00 |
| 12.02.2025 | 21,97 | 22,17 | 21,82 | 21,98 | 0,23% | - |
| 11.02.2025 | 22,15 | 22,29 | 21,91 | 21,93 | -0,88% | - |
| 10.02.2025 | 22,17 | 22,28 | 21,75 | 22,13 | 0,72% | 210,00 |
| 07.02.2025 | 22,02 | 22,16 | 21,85 | 21,97 | 0,35% | - |
| 06.02.2025 | 22,33 | 22,54 | 21,83 | 21,89 | -1,06% | - |
| 05.02.2025 | 22,90 | 23,26 | 21,56 | 22,13 | -3,09% | 700,00 |
| 04.02.2025 | 23,12 | 23,29 | 22,55 | 22,83 | -0,63% | 750,00 |
| 03.02.2025 | 22,58 | 23,14 | 22,18 | 22,98 | 0,72% | 145,00 |
| 31.01.2025 | 22,57 | 22,84 | 22,39 | 22,81 | 1,51% | 90,00 |
| 30.01.2025 | 22,35 | 22,54 | 22,20 | 22,47 | 0,67% | 20,00 |
| 29.01.2025 | 22,47 | 22,65 | 22,30 | 22,32 | -0,82% | - |
| 28.01.2025 | 22,28 | 22,55 | 22,14 | 22,51 | 1,55% | - |
| 27.01.2025 | 22,20 | 22,45 | 22,04 | 22,16 | -0,71% | 1.100,00 |
| 24.01.2025 | 22,40 | 22,57 | 22,25 | 22,32 | -0,60% | - |
| 23.01.2025 | 22,53 | 22,63 | 22,39 | 22,46 | -0,16% | - |
| 22.01.2025 | 22,50 | 22,54 | 22,29 | 22,49 | 0,31% | 227,00 |
| 21.01.2025 | 22,68 | 22,69 | 22,34 | 22,42 | -0,77% | 265,00 |
| 20.01.2025 | 22,44 | 22,60 | 22,26 | 22,60 | 0,44% | - |
| 17.01.2025 | 22,28 | 22,58 | 21,95 | 22,50 | 1,10% | 690,00 |
| 16.01.2025 | 22,05 | 22,27 | 21,56 | 22,25 | 1,16% | 100,00 |
| 15.01.2025 | 21,70 | 22,01 | 21,55 | 22,00 | 1,24% | 130,00 |
| 14.01.2025 | 21,59 | 21,74 | 21,45 | 21,73 | 0,98% | - |
| 13.01.2025 | 21,48 | 21,62 | 21,34 | 21,52 | -0,07% | 150,00 |
| 10.01.2025 | 21,55 | 21,89 | 21,32 | 21,53 | 0,35% | 442,00 |
| 09.01.2025 | 21,38 | 21,52 | 21,24 | 21,46 | 0,28% | 250,00 |
| 08.01.2025 | 21,41 | 21,67 | 21,27 | 21,40 | 0,42% | 777,00 |
| 07.01.2025 | 21,27 | 21,71 | 21,20 | 21,31 | -0,30% | 140,00 |
| 06.01.2025 | 21,34 | 21,79 | 21,19 | 21,37 | -1,02% | 380,00 |
| 03.01.2025 | 21,60 | 21,77 | 21,47 | 21,59 | 0,16% | 10,00 |
| 02.01.2025 | 21,21 | 21,66 | 21,07 | 21,56 | 2,74% | 5,00 |
| 30.12.2024 | 21,10 | 21,33 | 20,93 | 20,98 | -0,52% | - |
| 27.12.2024 | 20,86 | 21,17 | 20,71 | 21,09 | 2,35% | 1.146,00 |
| 23.12.2024 | 20,67 | 20,70 | 20,45 | 20,61 | 0,71% | - |
| 20.12.2024 | 20,40 | 20,58 | 20,19 | 20,46 | 0,00% | 130,00 |
| 19.12.2024 | 20,32 | 20,60 | 20,09 | 20,46 | 0,89% | - |
| 18.12.2024 | 20,27 | 20,44 | 20,12 | 20,28 | -0,20% | - |
| 17.12.2024 | 20,42 | 20,65 | 20,20 | 20,32 | -0,90% | 1.000,00 |
| 16.12.2024 | 20,72 | 20,88 | 20,51 | 20,51 | -0,36% | 100,00 |
| 13.12.2024 | 20,95 | 21,10 | 20,51 | 20,58 | -2,44% | - |
| 12.12.2024 | 21,12 | 21,25 | 20,92 | 21,10 | 0,24% | 1.500,00 |
| 11.12.2024 | 21,07 | 21,13 | 20,93 | 21,05 | 0,33% | - |
| 10.12.2024 | 21,17 | 21,40 | 20,94 | 20,98 | -0,69% | 200,00 |
| 09.12.2024 | 21,12 | 21,22 | 20,98 | 21,12 | 0,40% | - |
| 06.12.2024 | 21,00 | 21,07 | 20,85 | 21,04 | 0,05% | - |
| 05.12.2024 | 21,10 | 21,11 | 20,85 | 21,03 | 0,10% | - |
| 04.12.2024 | 21,15 | 21,28 | 20,97 | 21,01 | -0,36% | - |
| 03.12.2024 | 21,15 | 21,15 | 21,00 | 21,08 | -0,24% | 110,00 |
| 02.12.2024 | 21,07 | 21,31 | 20,95 | 21,13 | 0,71% | - |
| 29.11.2024 | 21,03 | 21,09 | 20,89 | 20,98 | 0,58% | - |
| 28.11.2024 | 20,82 | 20,99 | 20,67 | 20,86 | 0,38% | - |
| 27.11.2024 | 21,01 | 21,06 | 20,74 | 20,78 | -1,47% | - |
| 26.11.2024 | 21,09 | 21,26 | 20,85 | 21,09 | 0,73% | 115,00 |
| 25.11.2024 | 21,14 | 21,29 | 20,94 | 20,94 | -0,79% | 65,00 |
| 22.11.2024 | 20,78 | 21,16 | 20,63 | 21,11 | 1,64% | - |
| 21.11.2024 | 20,63 | 20,88 | 20,51 | 20,77 | 0,70% | - |
| 20.11.2024 | 20,64 | 20,85 | 20,42 | 20,62 | 0,15% | 105,00 |
| 19.11.2024 | 20,42 | 20,60 | 20,27 | 20,59 | 0,93% | - |
| 18.11.2024 | 20,41 | 20,52 | 20,26 | 20,40 | 0,27% | - |
| 15.11.2024 | 20,39 | 20,54 | 20,25 | 20,35 | -0,61% | - |
| 14.11.2024 | 20,40 | 20,55 | 20,25 | 20,47 | 0,10% | 17,00 |
| 13.11.2024 | 20,23 | 20,51 | 20,08 | 20,45 | 0,84% | 300,00 |
| 12.11.2024 | 20,35 | 20,60 | 20,21 | 20,28 | 0,07% | 50,00 |
| 11.11.2024 | 20,16 | 20,47 | 20,09 | 20,27 | 1,00% | 620,00 |
| 08.11.2024 | 19,81 | 20,08 | 19,66 | 20,07 | 1,26% | - |
| 07.11.2024 | 20,00 | 20,04 | 19,74 | 19,82 | -0,46% | 1.000,00 |
| 06.11.2024 | 19,93 | 20,20 | 19,73 | 19,91 | 3,66% | - |
| 05.11.2024 | 19,24 | 19,32 | 19,09 | 19,21 | 0,18% | - |
| 04.11.2024 | 19,33 | 19,74 | 19,10 | 19,17 | -1,02% | 251,00 |
| 01.11.2024 | 19,47 | 19,87 | 19,32 | 19,37 | -0,77% | - |
| 31.10.2024 | 19,61 | 19,84 | 19,46 | 19,52 | -0,69% | - |
| 30.10.2024 | 19,92 | 20,35 | 19,60 | 19,66 | -1,62% | - |
| 29.10.2024 | 20,02 | 20,11 | 19,87 | 19,98 | -0,23% | 150,00 |
| 28.10.2024 | 20,03 | 20,19 | 19,81 | 20,03 | 0,21% | 375,00 |
| 25.10.2024 | 20,03 | 20,07 | 19,88 | 19,98 | -0,01% | 50,00 |
| 24.10.2024 | 20,03 | 20,03 | 19,88 | 19,98 | 0,26% | - |
| 23.10.2024 | 20,03 | 20,05 | 19,88 | 19,93 | -0,44% | - |
| 22.10.2024 | 20,06 | 20,09 | 19,88 | 20,02 | -0,45% | 180,00 |
| 21.10.2024 | 20,16 | 20,30 | 19,87 | 20,11 | 0,60% | 237,00 |
| 18.10.2024 | 19,90 | 20,02 | 19,76 | 19,99 | 0,13% | 160,00 |
| 17.10.2024 | 19,90 | 20,07 | 19,76 | 19,96 | 0,50% | - |