18,570€
0,22%
Echtzeit-Aktienkurs Ares Capital Corp
Bid:
Ask:
Aktienkurse zur Ares Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |