16,850€
-0,22%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 16,84 | 17,03 | 16,73 | 16,79 | -0,55% | 618,00 |
| 29.01.2026 | 17,01 | 17,02 | 16,83 | 16,89 | -0,32% | 53,00 |
| 28.01.2026 | 16,94 | 17,16 | 16,91 | 16,94 | -0,05% | 75,00 |
| 27.01.2026 | 17,18 | 17,53 | 16,93 | 16,95 | -1,21% | 134,00 |
| 26.01.2026 | 17,63 | 17,63 | 17,04 | 17,16 | -2,25% | 310,00 |
| 23.01.2026 | 17,79 | 17,96 | 17,53 | 17,55 | -1,64% | - |
| 22.01.2026 | 17,91 | 18,05 | 17,83 | 17,85 | -0,32% | 100,00 |
| 21.01.2026 | 17,59 | 17,99 | 17,59 | 17,90 | 1,47% | 410,00 |
| 20.01.2026 | 17,88 | 17,90 | 17,48 | 17,64 | -0,28% | 10,00 |
| 19.01.2026 | 17,88 | 18,08 | 17,62 | 17,69 | -2,30% | 1.868,00 |
| 16.01.2026 | 18,03 | 18,17 | 17,89 | 18,11 | 0,48% | 194,00 |
| 15.01.2026 | 17,88 | 18,08 | 17,86 | 18,02 | 0,82% | 16,00 |
| 14.01.2026 | 17,61 | 17,89 | 17,51 | 17,88 | 1,21% | - |
| 13.01.2026 | 17,62 | 17,72 | 17,50 | 17,66 | 0,82% | 228,00 |
| 12.01.2026 | 17,65 | 17,87 | 17,52 | 17,52 | -1,48% | 467,00 |
| 09.01.2026 | 17,81 | 17,95 | 17,32 | 17,78 | -0,36% | 1.426,00 |
| 08.01.2026 | 17,32 | 17,86 | 17,25 | 17,85 | 2,90% | 120,00 |
| 07.01.2026 | 17,60 | 17,70 | 17,32 | 17,35 | -1,23% | 425,00 |
| 06.01.2026 | 17,67 | 17,76 | 17,52 | 17,56 | -0,58% | 654,00 |
| 05.01.2026 | 17,52 | 17,78 | 17,52 | 17,66 | 1,67% | 375,00 |
| 02.01.2026 | 17,27 | 17,39 | 17,13 | 17,37 | 0,95% | 112,00 |
| 30.12.2025 | 17,16 | 17,25 | 17,08 | 17,21 | 0,48% | 3,00 |
| 29.12.2025 | 17,19 | 17,30 | 16,95 | 17,13 | 1,12% | 900,00 |
| 23.12.2025 | 16,99 | 17,01 | 16,88 | 16,94 | 0,06% | 120,00 |
| 22.12.2025 | 17,05 | 17,18 | 16,84 | 16,93 | -1,09% | 63,00 |
| 19.12.2025 | 17,21 | 17,28 | 17,09 | 17,11 | -0,62% | 108,00 |
| 18.12.2025 | 17,21 | 17,30 | 17,10 | 17,22 | -0,20% | 2.367,00 |
| 17.12.2025 | 17,18 | 17,28 | 17,18 | 17,25 | 0,59% | - |
| 16.12.2025 | 17,22 | 17,32 | 17,04 | 17,15 | -1,14% | 284,00 |
| 15.12.2025 | 17,52 | 17,69 | 17,00 | 17,35 | -2,19% | 1.160,00 |
| 12.12.2025 | 17,83 | 18,06 | 17,74 | 17,74 | -0,70% | 1.000,00 |
| 11.12.2025 | 17,98 | 18,02 | 17,85 | 17,86 | -0,76% | 377,00 |
| 10.12.2025 | 18,09 | 18,10 | 17,93 | 18,00 | -0,51% | - |
| 09.12.2025 | 18,10 | 18,20 | 17,96 | 18,09 | 0,24% | 5,00 |
| 08.12.2025 | 18,11 | 18,23 | 17,99 | 18,05 | -0,30% | 395,00 |
| 05.12.2025 | 17,98 | 18,12 | 17,92 | 18,10 | 0,92% | 181,00 |
| 04.12.2025 | 17,84 | 17,96 | 17,81 | 17,94 | 0,65% | 200,00 |
| 03.12.2025 | 17,77 | 17,86 | 17,66 | 17,82 | 0,30% | 565,00 |
| 02.12.2025 | 17,77 | 17,91 | 17,68 | 17,77 | -0,43% | - |
| 01.12.2025 | 17,83 | 17,90 | 17,64 | 17,85 | 0,13% | - |
| 28.11.2025 | 17,68 | 18,05 | 17,68 | 17,82 | -1,13% | 440,00 |
| 27.11.2025 | 17,69 | 18,12 | 17,62 | 18,03 | 1,44% | 100,00 |
| 26.11.2025 | 17,57 | 17,90 | 17,56 | 17,77 | 1,62% | - |
| 25.11.2025 | 17,51 | 17,58 | 17,41 | 17,49 | 0,51% | 576,00 |
| 24.11.2025 | 17,23 | 17,41 | 17,12 | 17,40 | 2,59% | 69,00 |
| 21.11.2025 | 17,02 | 17,04 | 16,89 | 16,96 | -0,06% | 431,00 |
| 20.11.2025 | 17,10 | 17,22 | 16,86 | 16,97 | 0,21% | 20,00 |
| 19.11.2025 | 16,85 | 17,10 | 16,84 | 16,93 | 0,48% | 200,00 |
| 18.11.2025 | 16,98 | 17,04 | 16,75 | 16,85 | -0,83% | 1.160,00 |
| 17.11.2025 | 17,45 | 17,53 | 16,99 | 16,99 | -2,48% | 491,00 |
| 14.11.2025 | 17,47 | 17,49 | 17,27 | 17,43 | 0,33% | 200,00 |
| 13.11.2025 | 17,62 | 17,66 | 17,32 | 17,37 | -1,69% | 1.723,00 |
| 12.11.2025 | 17,55 | 17,69 | 17,53 | 17,67 | 0,49% | 50,00 |
| 11.11.2025 | 17,55 | 17,61 | 17,44 | 17,58 | 0,42% | 56,00 |
| 10.11.2025 | 17,49 | 17,70 | 17,38 | 17,51 | 1,02% | 732,00 |
| 07.11.2025 | 17,36 | 17,46 | 17,13 | 17,33 | -0,26% | 140,00 |
| 06.11.2025 | 17,71 | 17,86 | 17,37 | 17,38 | -2,01% | 398,00 |
| 05.11.2025 | 17,67 | 17,78 | 17,40 | 17,73 | 0,84% | 370,00 |
| 04.11.2025 | 17,71 | 17,86 | 17,51 | 17,58 | -0,59% | 126,00 |
| 03.11.2025 | 17,70 | 17,90 | 17,47 | 17,69 | -0,23% | 2.139,00 |
| 31.10.2025 | 17,52 | 17,77 | 17,30 | 17,73 | 1,23% | 232,00 |
| 30.10.2025 | 17,94 | 18,02 | 17,42 | 17,51 | -1,06% | 155,00 |
| 29.10.2025 | 17,67 | 17,88 | 17,52 | 17,70 | 0,25% | 619,00 |
| 28.10.2025 | 17,51 | 17,80 | 17,35 | 17,66 | 0,80% | 2.024,00 |
| 27.10.2025 | 17,27 | 17,61 | 17,27 | 17,52 | 1,36% | 1.327,00 |
| 24.10.2025 | 17,13 | 17,38 | 17,13 | 17,28 | 0,73% | 1.380,00 |
| 23.10.2025 | 17,19 | 17,34 | 17,09 | 17,16 | -0,26% | 125,00 |
| 22.10.2025 | 17,12 | 17,22 | 17,07 | 17,20 | 0,57% | 583,00 |
| 21.10.2025 | 16,88 | 17,16 | 16,81 | 17,10 | 1,59% | 813,00 |
| 20.10.2025 | 16,85 | 16,97 | 16,67 | 16,84 | 0,33% | 35,00 |
| 17.10.2025 | 16,72 | 16,81 | 16,48 | 16,78 | 0,22% | 550,00 |
| 16.10.2025 | 17,18 | 17,39 | 16,68 | 16,74 | -2,21% | 1.200,00 |
| 15.10.2025 | 17,17 | 17,39 | 17,07 | 17,12 | -0,34% | - |
| 14.10.2025 | 16,83 | 17,23 | 16,62 | 17,18 | 2,27% | 120,00 |
| 13.10.2025 | 16,30 | 16,81 | 16,30 | 16,80 | 3,23% | 1.468,00 |
| 10.10.2025 | 16,52 | 16,63 | 16,21 | 16,27 | -1,20% | 2.045,00 |
| 09.10.2025 | 16,97 | 17,02 | 16,45 | 16,47 | -2,54% | 1.922,00 |
| 08.10.2025 | 17,03 | 17,16 | 16,90 | 16,90 | -0,30% | 125,00 |
| 07.10.2025 | 17,23 | 17,34 | 16,93 | 16,95 | -1,14% | 493,00 |
| 06.10.2025 | 17,21 | 17,43 | 17,14 | 17,15 | 0,42% | 1.472,00 |
| 03.10.2025 | 17,37 | 17,49 | 17,07 | 17,08 | -1,66% | 1.472,00 |
| 02.10.2025 | 17,22 | 17,44 | 17,02 | 17,37 | 1,43% | 221,00 |
| 01.10.2025 | 17,41 | 17,47 | 17,01 | 17,12 | -1,31% | 2.168,00 |
| 30.09.2025 | 17,46 | 17,60 | 17,06 | 17,35 | -0,54% | 218,00 |
| 29.09.2025 | 17,50 | 17,68 | 17,27 | 17,44 | -0,31% | 100,00 |
| 26.09.2025 | 17,64 | 17,72 | 17,44 | 17,50 | -0,87% | - |
| 25.09.2025 | 17,49 | 17,69 | 17,33 | 17,65 | 1,17% | 670,00 |
| 24.09.2025 | 17,67 | 17,89 | 17,32 | 17,45 | -0,68% | 100,00 |
| 23.09.2025 | 17,74 | 18,13 | 17,54 | 17,57 | -1,30% | 18,00 |
| 22.09.2025 | 18,33 | 18,39 | 17,78 | 17,80 | -2,51% | 2.290,00 |
| 19.09.2025 | 18,24 | 18,30 | 18,10 | 18,25 | 0,55% | 2,00 |
| 18.09.2025 | 17,89 | 18,17 | 17,68 | 18,16 | 1,33% | 860,00 |
| 17.09.2025 | 17,83 | 18,02 | 17,79 | 17,92 | 0,67% | 151,00 |
| 16.09.2025 | 18,12 | 18,24 | 17,73 | 17,80 | -1,05% | 5.390,00 |
| 15.09.2025 | 18,70 | 18,93 | 17,97 | 17,99 | -5,33% | 1.046,00 |
| 12.09.2025 | 19,12 | 19,24 | 18,94 | 19,00 | -0,70% | 27,00 |
| 11.09.2025 | 19,11 | 19,20 | 19,07 | 19,13 | 0,06% | 272,00 |
| 10.09.2025 | 19,09 | 19,14 | 18,94 | 19,12 | 0,31% | - |
| 09.09.2025 | 19,13 | 19,28 | 19,03 | 19,06 | 0,05% | - |
| 08.09.2025 | 19,19 | 19,25 | 18,98 | 19,05 | -0,46% | - |