16,158€
-0,46%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 16,47 | 16,59 | 16,12 | 16,23 | -2,30% | 600,00 |
| 12.06.2026 | 16,54 | 16,61 | 16,29 | 16,61 | 0,37% | - |
| 11.06.2026 | 16,56 | 16,91 | 16,31 | 16,55 | -0,14% | 20,00 |
| 10.06.2026 | 16,42 | 16,64 | 16,17 | 16,58 | 1,24% | 25,00 |
| 09.06.2026 | 16,37 | 16,49 | 16,12 | 16,37 | 0,11% | - |
| 08.06.2026 | 16,30 | 16,63 | 16,05 | 16,36 | 0,81% | 1.498,00 |
| 05.06.2026 | 16,36 | 16,54 | 16,11 | 16,22 | 1,09% | 100,00 |
| 03.06.2026 | 16,39 | 16,58 | 16,01 | 16,05 | -2,08% | 500,00 |
| 02.06.2026 | 16,39 | 16,63 | 16,14 | 16,39 | -0,39% | 35,00 |
| 01.06.2026 | 16,33 | 16,45 | 16,08 | 16,45 | 1,04% | 60,00 |
| 29.05.2026 | 16,22 | 16,28 | 15,97 | 16,28 | 0,46% | - |
| 28.05.2026 | 16,33 | 16,33 | 16,08 | 16,21 | -0,27% | - |
| 27.05.2026 | 16,30 | 16,32 | 16,05 | 16,25 | 0,20% | - |
| 26.05.2026 | 16,15 | 16,28 | 15,90 | 16,22 | -1,04% | - |
| 25.05.2026 | 16,12 | 16,39 | 15,97 | 16,39 | 0,90% | - |
| 22.05.2026 | 16,24 | 16,25 | 15,99 | 16,25 | 0,52% | - |
| 21.05.2026 | 16,10 | 16,26 | 15,85 | 16,16 | 0,63% | - |
| 20.05.2026 | 16,07 | 16,37 | 15,82 | 16,06 | -0,50% | 183,00 |
| 19.05.2026 | 16,24 | 16,30 | 16,00 | 16,14 | -0,20% | 500,00 |
| 18.05.2026 | 16,22 | 16,49 | 15,97 | 16,17 | -0,57% | 273,00 |
| 15.05.2026 | 16,20 | 16,34 | 15,95 | 16,27 | 0,30% | - |
| 14.05.2026 | 16,11 | 16,33 | 15,86 | 16,22 | 1,30% | 30,00 |
| 13.05.2026 | 16,02 | 16,20 | 15,77 | 16,01 | 0,72% | - |
| 12.05.2026 | 15,95 | 16,18 | 15,70 | 15,90 | -0,74% | 100,00 |
| 11.05.2026 | 16,22 | 16,29 | 15,97 | 16,01 | -0,98% | - |
| 08.05.2026 | 16,18 | 16,18 | 15,93 | 16,17 | -0,65% | - |
| 06.05.2026 | 16,48 | 16,56 | 16,23 | 16,28 | -0,94% | - |
| 05.05.2026 | 16,34 | 16,54 | 16,09 | 16,43 | -0,39% | - |
| 04.05.2026 | 16,42 | 16,68 | 16,05 | 16,50 | 1,98% | 395,00 |
| 30.04.2026 | 16,02 | 16,18 | 15,77 | 16,18 | 1,28% | - |
| 29.04.2026 | 16,23 | 16,26 | 15,94 | 15,97 | 0,19% | 50,00 |
| 28.04.2026 | 15,99 | 16,24 | 15,74 | 15,94 | 0,43% | 125,00 |
| 27.04.2026 | 15,98 | 16,02 | 15,73 | 15,87 | -1,09% | - |
| 24.04.2026 | 16,06 | 16,09 | 15,81 | 16,05 | 0,10% | - |
| 23.04.2026 | 16,28 | 16,41 | 16,03 | 16,03 | -1,96% | 9,00 |
| 22.04.2026 | 16,28 | 16,39 | 16,03 | 16,35 | 1,28% | - |
| 21.04.2026 | 16,32 | 16,41 | 16,07 | 16,15 | -0,42% | 4,00 |
| 20.04.2026 | 16,15 | 16,30 | 15,88 | 16,21 | 0,37% | 321,00 |
| 17.04.2026 | 16,06 | 16,17 | 15,81 | 16,15 | 0,49% | - |
| 16.04.2026 | 16,18 | 16,46 | 15,93 | 16,08 | 0,66% | 706,00 |
| 15.04.2026 | 15,90 | 16,09 | 15,65 | 15,97 | 2,00% | 60,00 |
| 14.04.2026 | 15,48 | 15,72 | 15,23 | 15,66 | 1,50% | 300,00 |
| 13.04.2026 | 15,46 | 15,70 | 15,21 | 15,43 | 0,09% | 95,00 |
| 10.04.2026 | 15,62 | 15,87 | 15,25 | 15,41 | 0,24% | 100,00 |
| 09.04.2026 | 15,59 | 15,65 | 15,29 | 15,37 | -0,90% | - |
| 08.04.2026 | 15,82 | 15,88 | 15,44 | 15,51 | -1,59% | - |
| 07.04.2026 | 15,71 | 15,85 | 15,55 | 15,76 | 1,23% | - |
| 02.04.2026 | 15,33 | 15,57 | 15,08 | 15,57 | 2,23% | 4.000,00 |
| 01.04.2026 | 15,61 | 16,02 | 15,16 | 15,23 | -1,93% | 570,00 |
| 31.03.2026 | 15,54 | 15,73 | 15,29 | 15,53 | 0,23% | - |
| 30.03.2026 | 15,14 | 15,56 | 14,89 | 15,50 | 0,43% | - |
| 27.03.2026 | 15,62 | 15,65 | 15,29 | 15,43 | -1,92% | - |
| 26.03.2026 | 15,79 | 15,82 | 15,53 | 15,73 | 0,41% | 100,00 |
| 25.03.2026 | 15,58 | 15,76 | 15,33 | 15,67 | 0,10% | - |
| 24.03.2026 | 15,72 | 15,81 | 15,44 | 15,65 | 0,37% | - |
| 23.03.2026 | 15,36 | 15,66 | 15,11 | 15,60 | -0,24% | - |
| 20.03.2026 | 15,70 | 15,98 | 15,45 | 15,63 | -0,76% | 331,00 |
| 19.03.2026 | 16,05 | 16,20 | 15,72 | 15,75 | -1,89% | 700,00 |
| 18.03.2026 | 16,04 | 16,15 | 15,79 | 16,06 | 0,87% | - |
| 17.03.2026 | 15,59 | 15,94 | 15,34 | 15,92 | 1,79% | - |
| 16.03.2026 | 15,62 | 15,79 | 15,37 | 15,64 | -0,01% | - |
| 13.03.2026 | 15,38 | 15,69 | 15,13 | 15,64 | -0,84% | 60,00 |
| 12.03.2026 | 15,89 | 16,10 | 15,64 | 15,77 | -1,67% | - |
| 11.03.2026 | 16,01 | 16,12 | 15,76 | 16,04 | 0,22% | - |
| 10.03.2026 | 16,10 | 16,20 | 15,85 | 16,00 | -0,16% | - |
| 09.03.2026 | 16,03 | 16,21 | 15,80 | 16,03 | -0,92% | - |
| 06.03.2026 | 16,17 | 16,48 | 15,92 | 16,18 | -1,75% | 111,00 |
| 05.03.2026 | 16,53 | 16,80 | 16,28 | 16,47 | -0,48% | 500,00 |
| 04.03.2026 | 16,33 | 16,57 | 16,08 | 16,55 | 1,34% | 500,00 |
| 03.03.2026 | 16,14 | 16,40 | 15,89 | 16,33 | 0,95% | 500,00 |
| 02.03.2026 | 15,84 | 16,18 | 15,52 | 16,17 | 0,68% | 800,00 |
| 27.02.2026 | 16,34 | 16,39 | 16,05 | 16,06 | -1,13% | - |
| 26.02.2026 | 16,52 | 16,80 | 16,19 | 16,25 | -0,61% | - |
| 25.02.2026 | 16,21 | 16,42 | 15,96 | 16,35 | 1,11% | - |
| 24.02.2026 | 16,26 | 16,45 | 16,01 | 16,17 | -0,12% | - |
| 23.02.2026 | 16,34 | 16,46 | 16,11 | 16,19 | -0,57% | 597,00 |
| 20.02.2026 | 16,22 | 16,37 | 15,86 | 16,28 | 1,15% | 111,00 |
| 19.02.2026 | 16,50 | 16,53 | 15,97 | 16,09 | -2,34% | - |
| 18.02.2026 | 16,40 | 16,64 | 16,15 | 16,48 | 1,19% | 3.410,00 |
| 17.02.2026 | 16,48 | 16,79 | 16,17 | 16,28 | -2,49% | 20,00 |
| 16.02.2026 | 16,42 | 17,10 | 16,27 | 16,70 | 1,72% | 75,00 |
| 13.02.2026 | 16,45 | 16,48 | 16,15 | 16,42 | -0,04% | - |
| 12.02.2026 | 16,88 | 16,91 | 16,41 | 16,42 | -1,31% | - |
| 11.02.2026 | 16,78 | 16,94 | 16,53 | 16,64 | 0,02% | 201,00 |
| 10.02.2026 | 16,49 | 16,73 | 16,24 | 16,64 | 2,36% | 358,00 |
| 09.02.2026 | 16,27 | 16,53 | 15,97 | 16,25 | -0,83% | 1.095,00 |
| 06.02.2026 | 16,25 | 16,44 | 15,81 | 16,39 | 2,86% | 739,00 |
| 05.02.2026 | 16,60 | 17,11 | 15,93 | 15,93 | -2,33% | 500,00 |
| 04.02.2026 | 16,17 | 17,00 | 16,02 | 16,31 | -0,84% | 2.500,00 |
| 03.02.2026 | 16,63 | 16,77 | 16,37 | 16,45 | 0,51% | - |
| 02.02.2026 | 16,77 | 17,07 | 16,19 | 16,37 | -2,39% | 500,00 |
| 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 |