20,007€
-0,14%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 20,19 | 20,47 | 19,83 | 20,01 | -0,14% | 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 |
| 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% | - |