19,660€
0,36%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |