21,900€
-1,20%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 22,30 | 22,67 | 21,83 | 21,90 | -1,18% | 1.440,00 |
| 05.02.2025 | 22,93 | 23,26 | 21,54 | 22,17 | -3,26% | 1.115,00 |
| 04.02.2025 | 23,10 | 23,35 | 22,69 | 22,91 | -0,87% | 15,00 |
| 03.02.2025 | 22,67 | 23,16 | 22,18 | 23,11 | 1,24% | 5.613,00 |
| 31.01.2025 | 22,54 | 22,88 | 22,51 | 22,83 | 1,46% | 284,00 |
| 30.01.2025 | 22,28 | 22,53 | 22,25 | 22,50 | 1,02% | 107,00 |
| 29.01.2025 | 22,57 | 22,65 | 22,25 | 22,28 | -1,22% | 9,00 |
| 28.01.2025 | 22,20 | 22,57 | 22,20 | 22,55 | 1,53% | 89,00 |
| 27.01.2025 | 22,33 | 22,47 | 22,00 | 22,21 | -0,54% | 259,00 |
| 24.01.2025 | 22,51 | 22,51 | 22,25 | 22,33 | -0,52% | 500,00 |
| 23.01.2025 | 22,48 | 22,63 | 22,41 | 22,45 | -0,06% | 22,00 |
| 22.01.2025 | 22,40 | 22,54 | 22,27 | 22,46 | 0,11% | 298,00 |
| 21.01.2025 | 22,67 | 22,69 | 22,34 | 22,44 | -1,00% | 391,00 |
| 20.01.2025 | 22,46 | 22,67 | 22,36 | 22,66 | 0,48% | 201,00 |
| 17.01.2025 | 22,29 | 22,57 | 22,24 | 22,56 | 1,08% | 3.642,00 |
| 16.01.2025 | 22,02 | 22,35 | 21,89 | 22,32 | 1,41% | 2.712,00 |
| 15.01.2025 | 21,68 | 22,04 | 21,59 | 22,01 | 1,17% | 100,00 |
| 14.01.2025 | 21,55 | 21,75 | 21,54 | 21,75 | 0,62% | 212,00 |
| 13.01.2025 | 21,47 | 21,65 | 21,40 | 21,62 | 0,73% | 551,00 |
| 10.01.2025 | 21,45 | 21,72 | 21,36 | 21,46 | 0,05% | 1.550,00 |
| 09.01.2025 | 21,41 | 21,46 | 21,31 | 21,45 | 0,19% | 812,00 |
| 08.01.2025 | 21,39 | 21,67 | 21,32 | 21,41 | 0,40% | - |
| 07.01.2025 | 21,31 | 21,57 | 21,21 | 21,32 | 0,21% | 559,00 |
| 06.01.2025 | 21,56 | 21,59 | 21,26 | 21,28 | -1,08% | 7,00 |
| 03.01.2025 | 21,61 | 21,78 | 21,46 | 21,51 | -0,64% | 200,00 |
| 02.01.2025 | 21,10 | 21,65 | 21,10 | 21,65 | 3,14% | 991,00 |
| 30.12.2024 | 21,13 | 21,29 | 20,98 | 20,99 | -0,33% | - |
| 27.12.2024 | 21,25 | 21,25 | 20,87 | 21,06 | 1,69% | 32,00 |
| 23.12.2024 | 20,56 | 20,71 | 20,45 | 20,71 | 0,73% | 1.105,00 |
| 20.12.2024 | 20,40 | 20,58 | 20,19 | 20,56 | 0,76% | 1.665,00 |
| 19.12.2024 | 20,27 | 20,70 | 20,16 | 20,40 | 0,63% | - |
| 18.12.2024 | 20,33 | 20,45 | 20,16 | 20,28 | -0,25% | 262,00 |
| 17.12.2024 | 20,40 | 20,61 | 20,22 | 20,33 | -0,36% | 1.355,00 |
| 16.12.2024 | 20,68 | 20,75 | 20,39 | 20,40 | -1,27% | 47,00 |
| 13.12.2024 | 20,95 | 20,95 | 20,51 | 20,66 | -2,09% | 1.363,00 |
| 12.12.2024 | 21,12 | 21,26 | 20,99 | 21,10 | -0,08% | 223,00 |
| 11.12.2024 | 21,02 | 21,19 | 20,94 | 21,12 | 0,45% | 142,00 |
| 10.12.2024 | 21,16 | 21,22 | 20,94 | 21,02 | -0,65% | 4.892,00 |
| 09.12.2024 | 21,00 | 21,21 | 21,00 | 21,16 | 0,61% | 380,00 |
| 06.12.2024 | 20,97 | 21,07 | 20,90 | 21,03 | 0,31% | - |
| 05.12.2024 | 21,08 | 21,11 | 20,84 | 20,97 | -0,51% | 80,00 |
| 04.12.2024 | 21,12 | 21,28 | 20,97 | 21,08 | -0,22% | 38,00 |
| 03.12.2024 | 21,07 | 21,23 | 21,00 | 21,12 | 0,24% | 248,00 |
| 02.12.2024 | 20,93 | 21,31 | 20,93 | 21,07 | 0,54% | 270,00 |
| 29.11.2024 | 21,00 | 21,08 | 20,82 | 20,96 | -0,19% | 237,00 |
| 28.11.2024 | 20,83 | 21,05 | 20,81 | 21,00 | 0,82% | 135,00 |
| 27.11.2024 | 20,98 | 21,06 | 20,73 | 20,83 | -0,77% | 125,00 |
| 26.11.2024 | 20,99 | 21,14 | 20,84 | 20,99 | 0,04% | 1.613,00 |
| 25.11.2024 | 21,13 | 21,27 | 20,93 | 20,99 | -0,65% | 476,00 |
| 22.11.2024 | 20,79 | 21,16 | 20,75 | 21,12 | 1,59% | 1.525,00 |
| 21.11.2024 | 20,66 | 20,88 | 20,52 | 20,79 | 0,68% | 460,00 |
| 20.11.2024 | 20,59 | 20,80 | 20,56 | 20,65 | 0,29% | 100,00 |
| 19.11.2024 | 20,42 | 20,62 | 20,39 | 20,59 | 0,84% | 7,00 |
| 18.11.2024 | 20,41 | 20,52 | 20,29 | 20,42 | 0,07% | 1.268,00 |
| 15.11.2024 | 20,50 | 20,55 | 20,34 | 20,41 | -0,49% | 59,00 |
| 14.11.2024 | 20,40 | 20,57 | 20,39 | 20,51 | 0,51% | 500,00 |
| 13.11.2024 | 20,27 | 20,59 | 20,19 | 20,40 | 0,63% | 185,00 |
| 12.11.2024 | 20,26 | 20,48 | 20,21 | 20,27 | -0,04% | 325,00 |
| 11.11.2024 | 20,07 | 20,41 | 20,07 | 20,28 | 1,05% | 826,00 |
| 08.11.2024 | 19,75 | 20,12 | 19,69 | 20,07 | 1,48% | 573,00 |
| 07.11.2024 | 19,93 | 20,04 | 19,74 | 19,78 | -0,75% | - |
| 06.11.2024 | 19,47 | 20,18 | 19,47 | 19,93 | 3,79% | 1.524,00 |
| 05.11.2024 | 19,24 | 19,32 | 19,16 | 19,20 | -0,19% | 973,00 |
| 04.11.2024 | 19,40 | 19,72 | 19,11 | 19,24 | -0,85% | 120,00 |
| 01.11.2024 | 19,47 | 19,88 | 19,35 | 19,40 | -0,36% | 422,00 |
| 31.10.2024 | 19,74 | 19,84 | 19,42 | 19,47 | -1,37% | 340,00 |
| 30.10.2024 | 19,98 | 20,36 | 19,61 | 19,74 | -1,18% | 529,00 |
| 29.10.2024 | 20,01 | 20,10 | 19,90 | 19,98 | -0,13% | 2,00 |
| 28.10.2024 | 19,98 | 20,10 | 19,94 | 20,01 | 0,10% | 80,00 |
| 25.10.2024 | 20,00 | 20,08 | 19,94 | 19,99 | -0,10% | 10,00 |
| 24.10.2024 | 19,94 | 20,03 | 19,87 | 20,01 | 0,33% | 50,00 |
| 23.10.2024 | 19,98 | 20,07 | 19,88 | 19,94 | -0,20% | 333,00 |
| 22.10.2024 | 20,10 | 20,10 | 19,93 | 19,98 | -0,58% | 1.125,00 |
| 21.10.2024 | 19,91 | 20,18 | 19,86 | 20,10 | 0,93% | - |
| 18.10.2024 | 19,94 | 20,01 | 19,86 | 19,91 | -0,15% | - |
| 17.10.2024 | 19,84 | 20,05 | 19,83 | 19,94 | 0,52% | - |
| 16.10.2024 | 19,66 | 19,89 | 19,59 | 19,84 | 0,90% | 439,00 |
| 15.10.2024 | 19,59 | 19,75 | 19,54 | 19,66 | 0,34% | 725,00 |
| 14.10.2024 | 19,49 | 19,67 | 19,37 | 19,60 | 0,57% | 840,00 |
| 11.10.2024 | 19,32 | 19,52 | 19,24 | 19,48 | 1,11% | 182,00 |
| 10.10.2024 | 19,21 | 19,35 | 19,15 | 19,27 | 0,32% | 100,00 |
| 09.10.2024 | 19,13 | 19,26 | 19,08 | 19,21 | 0,29% | - |
| 08.10.2024 | 19,17 | 19,24 | 19,05 | 19,15 | -0,09% | 25,00 |
| 07.10.2024 | 19,17 | 19,28 | 19,06 | 19,17 | -0,02% | 150,00 |
| 04.10.2024 | 18,93 | 19,26 | 18,90 | 19,18 | 0,76% | - |
| 03.10.2024 | 18,87 | 19,09 | 18,84 | 19,03 | 1,04% | 2.002,00 |
| 02.10.2024 | 18,74 | 18,91 | 18,71 | 18,84 | 0,19% | 195,00 |
| 01.10.2024 | 18,81 | 19,03 | 18,71 | 18,80 | -0,21% | 1.110,00 |
| 30.09.2024 | 18,72 | 18,88 | 18,61 | 18,84 | 0,60% | 1.227,00 |
| 27.09.2024 | 18,50 | 18,78 | 18,47 | 18,73 | 1,14% | 203,00 |
| 26.09.2024 | 18,40 | 18,53 | 18,38 | 18,51 | 0,64% | 930,00 |
| 25.09.2024 | 18,52 | 18,71 | 18,36 | 18,40 | -0,96% | 19,00 |
| 24.09.2024 | 18,60 | 18,69 | 18,45 | 18,58 | -0,13% | 335,00 |
| 23.09.2024 | 18,41 | 18,67 | 18,39 | 18,60 | 0,76% | 669,00 |
| 20.09.2024 | 18,58 | 18,63 | 18,39 | 18,46 | -0,69% | 10,00 |
| 19.09.2024 | 18,29 | 18,66 | 18,29 | 18,59 | 1,56% | 1.557,00 |
| 18.09.2024 | 18,21 | 18,33 | 18,10 | 18,30 | 0,55% | 230,00 |
| 17.09.2024 | 18,22 | 18,47 | 18,10 | 18,20 | -0,13% | - |
| 16.09.2024 | 18,40 | 18,47 | 18,14 | 18,23 | -0,91% | 450,00 |
| 13.09.2024 | 18,64 | 18,64 | 18,27 | 18,39 | -1,65% | 2.764,00 |