17,245€
0,38%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,17 | 17,39 | 17,17 | 17,30 | 0,68% | - |
| 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% | - |
| 05.09.2025 | 19,18 | 19,25 | 19,02 | 19,14 | -0,34% | 200,00 |
| 04.09.2025 | 19,13 | 19,25 | 19,13 | 19,21 | 0,39% | 135,00 |
| 03.09.2025 | 19,12 | 19,24 | 19,06 | 19,13 | -0,26% | 144,00 |
| 02.09.2025 | 19,29 | 19,35 | 19,02 | 19,18 | -1,11% | 1.113,00 |
| 01.09.2025 | 19,15 | 19,42 | 18,99 | 19,40 | 1,35% | 1.860,00 |
| 29.08.2025 | 19,12 | 19,18 | 19,08 | 19,14 | 0,46% | - |
| 28.08.2025 | 19,19 | 19,29 | 19,02 | 19,05 | -0,63% | 102,00 |
| 27.08.2025 | 19,05 | 19,31 | 19,05 | 19,17 | 0,22% | 1.500,00 |
| 26.08.2025 | 19,08 | 19,17 | 18,92 | 19,13 | 0,51% | 300,00 |
| 25.08.2025 | 19,06 | 19,19 | 18,97 | 19,03 | -0,01% | 950,00 |
| 22.08.2025 | 19,22 | 19,33 | 19,00 | 19,03 | -0,66% | 100,00 |
| 21.08.2025 | 19,20 | 19,36 | 19,10 | 19,16 | 0,18% | - |
| 20.08.2025 | 19,25 | 19,31 | 19,02 | 19,12 | -0,49% | 9,00 |
| 19.08.2025 | 19,26 | 19,43 | 19,13 | 19,22 | 0,08% | 3.464,00 |
| 18.08.2025 | 19,20 | 19,50 | 19,14 | 19,20 | 0,21% | 100,00 |
| 15.08.2025 | 19,47 | 19,68 | 19,15 | 19,16 | -1,56% | 801,00 |
| 14.08.2025 | 19,34 | 19,54 | 19,31 | 19,47 | 0,35% | - |
| 13.08.2025 | 19,27 | 19,41 | 19,17 | 19,40 | 0,82% | 5,00 |
| 12.08.2025 | 19,31 | 19,62 | 19,22 | 19,24 | -0,66% | 611,00 |
| 11.08.2025 | 19,41 | 19,55 | 19,35 | 19,37 | -0,10% | 1.285,00 |
| 08.08.2025 | 19,16 | 19,41 | 19,16 | 19,39 | 1,08% | 364,00 |
| 07.08.2025 | 19,31 | 19,57 | 19,15 | 19,18 | -0,40% | 7,00 |
| 06.08.2025 | 19,40 | 19,70 | 19,24 | 19,26 | -0,83% | 226,00 |
| 05.08.2025 | 19,33 | 19,58 | 19,20 | 19,42 | 0,33% | - |
| 04.08.2025 | 19,41 | 19,52 | 19,27 | 19,36 | -0,01% | - |
| 01.08.2025 | 19,78 | 19,84 | 19,17 | 19,36 | -2,35% | 764,00 |
| 31.07.2025 | 19,74 | 20,00 | 19,69 | 19,82 | -0,02% | 306,00 |
| 30.07.2025 | 19,28 | 19,98 | 19,27 | 19,83 | 1,67% | 11,00 |
| 29.07.2025 | 19,65 | 19,80 | 19,17 | 19,50 | -0,40% | 51,00 |
| 28.07.2025 | 19,90 | 19,92 | 19,55 | 19,58 | -0,52% | 578,00 |
| 25.07.2025 | 19,64 | 19,75 | 19,56 | 19,68 | 0,47% | 631,00 |
| 24.07.2025 | 19,65 | 19,77 | 19,56 | 19,59 | 0,08% | 1,00 |
| 23.07.2025 | 19,53 | 19,77 | 19,52 | 19,57 | 0,08% | - |
| 22.07.2025 | 19,54 | 19,71 | 19,40 | 19,56 | 0,29% | 1,00 |
| 21.07.2025 | 19,97 | 20,17 | 19,50 | 19,50 | -2,38% | 181,00 |
| 18.07.2025 | 19,97 | 20,09 | 19,92 | 19,98 | -0,37% | - |
| 17.07.2025 | 19,79 | 20,08 | 19,66 | 20,05 | 1,23% | 7.000,00 |
| 16.07.2025 | 19,57 | 19,84 | 19,33 | 19,81 | 1,00% | 56,00 |
| 15.07.2025 | 19,58 | 19,77 | 19,55 | 19,61 | 0,02% | 1,00 |
| 14.07.2025 | 19,43 | 19,61 | 19,40 | 19,61 | 0,45% | 271,00 |
| 11.07.2025 | 19,45 | 19,60 | 19,37 | 19,52 | 0,28% | - |
| 10.07.2025 | 19,21 | 19,54 | 19,06 | 19,46 | 1,26% | 1.260,00 |
| 09.07.2025 | 19,15 | 19,27 | 19,10 | 19,22 | 0,46% | 126,00 |
| 08.07.2025 | 19,07 | 19,24 | 18,92 | 19,13 | 0,38% | 7,00 |
| 07.07.2025 | 18,91 | 19,22 | 18,91 | 19,06 | 0,29% | 209,00 |
| 04.07.2025 | 19,03 | 19,03 | 18,84 | 19,01 | -0,34% | 208,00 |
| 03.07.2025 | 18,90 | 19,13 | 18,78 | 19,07 | 1,26% | 880,00 |
| 02.07.2025 | 18,77 | 18,93 | 18,72 | 18,83 | 0,59% | 1.301,00 |
| 01.07.2025 | 18,76 | 18,80 | 18,34 | 18,72 | 0,46% | - |
| 30.06.2025 | 18,70 | 18,85 | 18,57 | 18,64 | -0,67% | - |
| 27.06.2025 | 18,65 | 18,81 | 18,59 | 18,76 | 0,87% | - |
| 26.06.2025 | 18,42 | 18,70 | 18,36 | 18,60 | 0,65% | - |
| 25.06.2025 | 18,50 | 18,67 | 18,38 | 18,48 | -0,38% | - |
| 24.06.2025 | 18,62 | 18,73 | 18,49 | 18,55 | -0,02% | 160,00 |
| 23.06.2025 | 18,63 | 18,84 | 18,39 | 18,56 | -0,67% | 260,00 |
| 20.06.2025 | 18,61 | 18,80 | 18,57 | 18,68 | 0,38% | 223,00 |
| 19.06.2025 | 18,74 | 18,77 | 18,40 | 18,61 | -0,79% | 20,00 |
| 18.06.2025 | 18,58 | 18,83 | 18,47 | 18,76 | 1,07% | - |
| 17.06.2025 | 18,53 | 18,58 | 18,48 | 18,56 | 0,43% | 1.050,00 |
| 16.06.2025 | 18,70 | 18,94 | 18,36 | 18,48 | -0,88% | 1.895,00 |
| 13.06.2025 | 18,85 | 18,96 | 18,46 | 18,64 | -3,04% | 699,00 |
| 12.06.2025 | 19,50 | 19,52 | 19,14 | 19,23 | -1,51% | 50,00 |
| 11.06.2025 | 19,60 | 19,97 | 19,44 | 19,52 | -0,17% | 1.037,00 |
| 10.06.2025 | 19,47 | 19,61 | 19,41 | 19,56 | 0,66% | 1.012,00 |
| 09.06.2025 | 19,38 | 19,59 | 19,37 | 19,43 | -0,24% | 770,00 |
| 06.06.2025 | 19,27 | 19,50 | 19,20 | 19,48 | 1,61% | 27,00 |
| 05.06.2025 | 19,32 | 19,38 | 19,05 | 19,17 | -0,31% | 63,00 |
| 04.06.2025 | 19,33 | 19,59 | 19,19 | 19,23 | -0,63% | 79,00 |
| 03.06.2025 | 19,23 | 19,38 | 19,13 | 19,35 | 0,74% | 400,00 |
| 02.06.2025 | 19,43 | 19,43 | 19,06 | 19,20 | -1,22% | 1.452,00 |
| 30.05.2025 | 19,33 | 19,61 | 19,31 | 19,44 | 0,43% | 1.707,00 |
| 29.05.2025 | 19,53 | 19,83 | 19,20 | 19,36 | -0,63% | 1.750,00 |