19,460€
1,53%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 19,40 | 19,55 | 19,29 | 19,48 | 0,47% | 550,00 |
| 27.05.2025 | 19,15 | 19,39 | 19,07 | 19,39 | 0,73% | 1.186,00 |
| 26.05.2025 | 19,11 | 19,40 | 18,80 | 19,25 | 1,37% | 1.360,00 |
| 23.05.2025 | 19,06 | 19,07 | 18,69 | 18,99 | -0,50% | 2.572,00 |
| 22.05.2025 | 18,98 | 19,30 | 18,91 | 19,09 | 0,32% | 3.252,00 |
| 21.05.2025 | 19,43 | 19,43 | 18,94 | 19,03 | -2,46% | 1.903,00 |
| 20.05.2025 | 19,49 | 19,62 | 19,39 | 19,51 | 0,04% | 84,00 |
| 19.05.2025 | 19,53 | 19,60 | 19,15 | 19,50 | -0,84% | 277,00 |
| 16.05.2025 | 19,41 | 19,67 | 19,37 | 19,66 | 1,51% | 120,00 |
| 15.05.2025 | 19,41 | 19,62 | 19,17 | 19,37 | -0,15% | 1.255,00 |
| 14.05.2025 | 19,53 | 19,63 | 19,18 | 19,40 | -0,34% | 350,00 |
| 13.05.2025 | 19,39 | 19,62 | 19,37 | 19,47 | 0,00% | - |
| 12.05.2025 | 18,86 | 19,61 | 18,86 | 19,47 | 4,03% | 471,00 |
| 09.05.2025 | 18,72 | 19,01 | 18,64 | 18,71 | -0,04% | 50,00 |
| 08.05.2025 | 18,48 | 18,84 | 18,42 | 18,72 | 1,83% | 420,00 |
| 07.05.2025 | 18,38 | 18,57 | 18,00 | 18,38 | 0,93% | 765,00 |
| 06.05.2025 | 18,18 | 18,47 | 18,02 | 18,21 | 0,36% | 291,00 |
| 05.05.2025 | 18,28 | 18,66 | 18,11 | 18,15 | -1,28% | 435,00 |
| 02.05.2025 | 18,19 | 18,43 | 17,96 | 18,39 | 0,63% | 1.947,00 |
| 30.04.2025 | 18,19 | 18,38 | 17,79 | 18,27 | 0,62% | 1.860,00 |
| 29.04.2025 | 18,68 | 18,78 | 18,02 | 18,16 | -2,48% | 150,00 |
| 28.04.2025 | 18,63 | 19,00 | 18,43 | 18,62 | 0,19% | 480,00 |
| 25.04.2025 | 18,49 | 18,83 | 18,39 | 18,58 | 0,28% | 318,00 |
| 24.04.2025 | 18,21 | 18,61 | 18,16 | 18,53 | 1,09% | 1.533,00 |
| 23.04.2025 | 17,83 | 18,76 | 17,83 | 18,33 | 2,64% | 1.569,00 |
| 22.04.2025 | 17,60 | 17,90 | 17,30 | 17,86 | -0,38% | 430,00 |
| 17.04.2025 | 17,79 | 18,06 | 17,72 | 17,93 | 1,62% | 985,00 |
| 16.04.2025 | 17,93 | 17,96 | 17,56 | 17,64 | -1,25% | 604,00 |
| 15.04.2025 | 17,66 | 18,04 | 17,63 | 17,87 | 1,17% | 1.400,00 |
| 14.04.2025 | 17,69 | 18,15 | 17,39 | 17,66 | 0,65% | 771,00 |
| 11.04.2025 | 17,79 | 17,86 | 17,13 | 17,55 | -0,91% | 1.208,00 |
| 10.04.2025 | 18,90 | 19,22 | 17,46 | 17,71 | -6,77% | 939,00 |
| 09.04.2025 | 16,92 | 19,00 | 16,55 | 18,99 | 10,33% | 2.984,00 |
| 08.04.2025 | 17,82 | 18,59 | 17,06 | 17,21 | -2,69% | 2.898,00 |
| 07.04.2025 | 17,78 | 18,24 | 15,50 | 17,69 | -3,00% | 10.207,00 |
| 04.04.2025 | 19,33 | 19,60 | 18,13 | 18,24 | -6,51% | 4.780,00 |
| 03.04.2025 | 20,44 | 20,44 | 19,39 | 19,51 | -5,52% | 2.975,00 |
| 02.04.2025 | 20,64 | 20,74 | 20,49 | 20,65 | -0,10% | 73,00 |
| 01.04.2025 | 20,46 | 20,85 | 20,39 | 20,67 | 1,85% | 600,00 |
| 31.03.2025 | 20,29 | 20,29 | 20,29 | 20,29 | -1,41% | 250,00 |
| 27.03.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -0,25% | 20,00 |
| 26.03.2025 | 20,72 | 20,84 | 20,54 | 20,64 | -0,21% | - |
| 25.03.2025 | 20,38 | 20,69 | 20,38 | 20,68 | 1,22% | 700,00 |
| 24.03.2025 | 20,04 | 20,45 | 20,01 | 20,43 | 1,67% | - |
| 21.03.2025 | 20,09 | 20,20 | 19,90 | 20,09 | 0,20% | - |
| 20.03.2025 | 19,92 | 20,25 | 19,92 | 20,05 | 0,42% | 26,00 |
| 19.03.2025 | 19,86 | 20,18 | 19,76 | 19,97 | 0,18% | 114,00 |
| 18.03.2025 | 19,79 | 19,97 | 19,77 | 19,93 | 0,68% | 700,00 |
| 17.03.2025 | 19,52 | 19,88 | 19,49 | 19,80 | 1,16% | 1.075,00 |
| 14.03.2025 | 19,54 | 19,65 | 19,30 | 19,57 | -1,31% | 905,00 |
| 13.03.2025 | 20,05 | 20,35 | 19,73 | 19,83 | -0,87% | 676,00 |
| 12.03.2025 | 20,19 | 20,47 | 19,83 | 20,01 | -0,15% | 2.139,00 |
| 11.03.2025 | 20,71 | 20,78 | 19,91 | 20,04 | -3,35% | 569,00 |
| 10.03.2025 | 21,23 | 21,33 | 20,64 | 20,73 | -2,29% | 1.085,00 |
| 07.03.2025 | 20,65 | 21,24 | 20,53 | 21,22 | 2,55% | 200,00 |
| 06.03.2025 | 21,05 | 21,21 | 20,65 | 20,69 | -1,41% | 1.163,00 |
| 05.03.2025 | 21,50 | 21,68 | 20,80 | 20,98 | -2,26% | 385,00 |
| 04.03.2025 | 22,34 | 22,38 | 21,47 | 21,47 | -3,21% | 860,00 |
| 03.03.2025 | 22,52 | 22,60 | 22,06 | 22,18 | -1,62% | 125,00 |
| 28.02.2025 | 22,23 | 22,58 | 22,16 | 22,55 | 1,49% | 670,00 |
| 27.02.2025 | 21,99 | 22,35 | 21,99 | 22,22 | 1,08% | 22,00 |
| 26.02.2025 | 22,02 | 22,28 | 21,90 | 21,98 | -0,27% | 184,00 |
| 25.02.2025 | 22,21 | 22,28 | 21,94 | 22,04 | -0,66% | 151,00 |
| 24.02.2025 | 22,32 | 22,48 | 22,05 | 22,19 | -0,43% | 14,00 |
| 21.02.2025 | 22,28 | 22,52 | 22,20 | 22,28 | 0,02% | - |
| 20.02.2025 | 22,52 | 22,55 | 22,21 | 22,28 | -1,20% | 250,00 |
| 19.02.2025 | 22,35 | 22,56 | 22,25 | 22,55 | 0,93% | - |
| 18.02.2025 | 22,26 | 22,66 | 22,22 | 22,34 | -0,90% | 3.376,00 |
| 17.02.2025 | 22,17 | 22,55 | 22,17 | 22,54 | 1,60% | 4.661,00 |
| 14.02.2025 | 22,17 | 22,21 | 21,99 | 22,19 | 0,54% | 4.975,00 |
| 13.02.2025 | 22,07 | 22,26 | 21,92 | 22,07 | 0,02% | 85,00 |
| 12.02.2025 | 21,91 | 22,17 | 21,83 | 22,06 | 0,68% | 799,00 |
| 11.02.2025 | 22,20 | 22,29 | 21,88 | 21,91 | -1,18% | 53,00 |
| 10.02.2025 | 22,05 | 22,23 | 21,71 | 22,17 | 0,67% | 2.210,00 |
| 07.02.2025 | 21,88 | 22,16 | 21,85 | 22,03 | 0,69% | 332,00 |
| 06.02.2025 | 22,30 | 22,67 | 21,83 | 21,88 | -1,31% | 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 |