16,175€
0,62%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,08 | 16,55 | 15,95 | 16,17 | 0,60% | 103,00 |
| 08.07.2026 | 16,25 | 16,33 | 15,99 | 16,08 | -1,03% | 31,00 |
| 07.07.2026 | 16,24 | 16,46 | 16,19 | 16,24 | -0,81% | 504,00 |
| 06.07.2026 | 16,38 | 16,55 | 16,36 | 16,38 | -1,80% | 960,00 |
| 03.07.2026 | 16,38 | 16,70 | 16,37 | 16,68 | 2,23% | - |
| 02.07.2026 | 16,39 | 16,46 | 16,15 | 16,31 | -0,66% | 160,00 |
| 01.07.2026 | 16,28 | 16,55 | 16,23 | 16,42 | 0,88% | 185,00 |
| 30.06.2026 | 16,23 | 16,36 | 16,19 | 16,28 | 0,61% | 1.000,00 |
| 29.06.2026 | 16,01 | 16,22 | 15,98 | 16,18 | 1,61% | 10,00 |
| 26.06.2026 | 15,80 | 16,00 | 15,67 | 15,92 | 1,22% | 115,00 |
| 25.06.2026 | 15,80 | 15,87 | 15,69 | 15,73 | -0,44% | 85,00 |
| 24.06.2026 | 15,74 | 15,88 | 15,69 | 15,80 | 0,69% | 1.031,00 |
| 23.06.2026 | 15,64 | 15,81 | 15,55 | 15,69 | -0,83% | 160,00 |
| 22.06.2026 | 15,76 | 15,92 | 15,73 | 15,82 | 0,12% | 129,00 |
| 19.06.2026 | 15,77 | 15,99 | 15,77 | 15,80 | 0,12% | - |
| 18.06.2026 | 15,90 | 15,95 | 15,74 | 15,78 | -0,25% | 87,00 |
| 17.06.2026 | 16,08 | 16,25 | 15,78 | 15,82 | -1,54% | 3.962,00 |
| 16.06.2026 | 16,10 | 16,29 | 16,02 | 16,07 | -0,24% | 190,00 |
| 15.06.2026 | 16,28 | 16,60 | 16,07 | 16,11 | -3,05% | 870,00 |
| 12.06.2026 | 16,56 | 16,65 | 16,41 | 16,62 | 0,58% | 1.447,00 |
| 11.06.2026 | 16,57 | 16,70 | 16,47 | 16,52 | -0,37% | 366,00 |
| 10.06.2026 | 16,46 | 16,63 | 16,31 | 16,58 | 0,87% | - |
| 09.06.2026 | 16,32 | 16,48 | 16,26 | 16,44 | 1,16% | 178,00 |
| 08.06.2026 | 16,31 | 16,41 | 16,09 | 16,25 | -0,34% | - |
| 05.06.2026 | 16,26 | 16,37 | 16,17 | 16,31 | 0,16% | 6,00 |
| 04.06.2026 | 16,14 | 16,36 | 16,05 | 16,28 | 1,43% | - |
| 03.06.2026 | 16,36 | 16,43 | 16,00 | 16,05 | -2,29% | 855,00 |
| 02.06.2026 | 16,45 | 16,46 | 16,27 | 16,43 | 0,13% | 200,00 |
| 01.06.2026 | 16,25 | 16,51 | 16,22 | 16,41 | 0,86% | - |
| 29.05.2026 | 16,17 | 16,43 | 16,11 | 16,27 | 0,04% | 230,00 |
| 28.05.2026 | 16,26 | 16,33 | 16,16 | 16,26 | 0,18% | 40,00 |
| 27.05.2026 | 16,19 | 16,45 | 16,18 | 16,23 | 0,39% | 35,00 |
| 26.05.2026 | 16,06 | 16,27 | 16,02 | 16,17 | 0,20% | - |
| 25.05.2026 | 16,13 | 16,26 | 16,11 | 16,13 | 0,33% | 125,00 |
| 22.05.2026 | 16,13 | 16,32 | 16,02 | 16,08 | -0,33% | 60,00 |
| 21.05.2026 | 16,13 | 16,26 | 16,06 | 16,14 | 0,38% | 24,00 |
| 20.05.2026 | 16,04 | 16,23 | 15,90 | 16,07 | 0,10% | 450,00 |
| 19.05.2026 | 16,10 | 16,20 | 16,00 | 16,06 | -0,21% | 100,00 |
| 18.05.2026 | 16,28 | 16,32 | 16,00 | 16,09 | -1,40% | 300,00 |
| 15.05.2026 | 16,27 | 16,38 | 16,15 | 16,32 | 0,42% | 12,00 |
| 14.05.2026 | 16,04 | 16,31 | 15,98 | 16,25 | 0,79% | 260,00 |
| 13.05.2026 | 16,02 | 16,21 | 15,89 | 16,13 | 1,36% | 250,00 |
| 12.05.2026 | 15,93 | 16,02 | 15,84 | 15,91 | 0,16% | 1.510,00 |
| 11.05.2026 | 16,13 | 16,31 | 15,85 | 15,88 | -1,49% | 2.010,00 |
| 08.05.2026 | 16,17 | 16,28 | 15,95 | 16,12 | 0,02% | 225,00 |
| 07.05.2026 | 16,36 | 16,46 | 15,95 | 16,12 | -1,17% | 1.961,00 |
| 06.05.2026 | 16,47 | 16,60 | 16,27 | 16,31 | -0,94% | 130,00 |
| 05.05.2026 | 16,40 | 16,55 | 16,22 | 16,47 | 0,34% | - |
| 04.05.2026 | 16,43 | 16,58 | 16,38 | 16,41 | 0,49% | 2.277,00 |
| 30.04.2026 | 15,97 | 16,37 | 15,93 | 16,33 | 1,67% | 350,00 |
| 29.04.2026 | 16,15 | 16,26 | 15,87 | 16,06 | -0,14% | - |
| 28.04.2026 | 15,96 | 16,18 | 15,73 | 16,09 | 1,53% | 475,00 |
| 27.04.2026 | 15,93 | 16,07 | 15,81 | 15,84 | -0,91% | 3.441,00 |
| 24.04.2026 | 16,00 | 16,12 | 15,93 | 15,99 | 0,18% | 1.202,00 |
| 23.04.2026 | 16,31 | 16,46 | 15,95 | 15,96 | -1,97% | 1.664,00 |
| 22.04.2026 | 16,24 | 16,40 | 16,21 | 16,28 | 0,70% | - |
| 21.04.2026 | 16,23 | 16,41 | 16,08 | 16,17 | -0,15% | 635,00 |
| 20.04.2026 | 16,22 | 16,30 | 16,09 | 16,19 | -0,10% | - |
| 17.04.2026 | 16,02 | 16,31 | 15,96 | 16,21 | 1,09% | 5,00 |
| 16.04.2026 | 16,07 | 16,40 | 15,99 | 16,04 | -0,26% | 100,00 |
| 15.04.2026 | 15,82 | 16,08 | 15,77 | 16,08 | 1,68% | 1.584,00 |
| 14.04.2026 | 15,44 | 15,81 | 15,43 | 15,81 | 2,73% | 174,00 |
| 13.04.2026 | 15,43 | 15,51 | 15,29 | 15,39 | -0,17% | 40,00 |
| 10.04.2026 | 15,45 | 15,65 | 15,25 | 15,42 | 0,34% | 1.220,00 |
| 09.04.2026 | 15,65 | 15,68 | 15,30 | 15,36 | -1,20% | 3,00 |
| 08.04.2026 | 15,63 | 15,86 | 15,44 | 15,55 | -0,40% | 1.598,00 |
| 07.04.2026 | 15,81 | 15,95 | 15,56 | 15,61 | -0,27% | 1.750,00 |
| 02.04.2026 | 15,32 | 15,67 | 15,17 | 15,66 | 2,11% | 642,00 |
| 01.04.2026 | 15,62 | 15,85 | 15,17 | 15,33 | -1,67% | 259,00 |
| 31.03.2026 | 15,50 | 15,68 | 15,37 | 15,59 | 0,81% | 109,00 |
| 30.03.2026 | 15,16 | 15,68 | 15,10 | 15,47 | 1,94% | 673,00 |
| 27.03.2026 | 15,61 | 15,76 | 15,13 | 15,18 | -2,51% | 130,00 |
| 26.03.2026 | 15,66 | 15,87 | 15,52 | 15,57 | -0,45% | 465,00 |
| 25.03.2026 | 15,54 | 15,76 | 15,40 | 15,64 | 0,45% | 60,00 |
| 24.03.2026 | 15,75 | 15,81 | 15,45 | 15,57 | -1,05% | 482,00 |
| 23.03.2026 | 15,62 | 15,83 | 15,32 | 15,73 | 1,20% | 150,00 |
| 20.03.2026 | 15,72 | 15,85 | 15,52 | 15,54 | -1,10% | 755,00 |
| 19.03.2026 | 15,96 | 16,06 | 15,59 | 15,72 | -1,71% | 700,00 |
| 18.03.2026 | 15,99 | 16,14 | 15,84 | 15,99 | 0,07% | 125,00 |
| 17.03.2026 | 15,61 | 15,99 | 15,47 | 15,98 | 2,53% | 468,00 |
| 16.03.2026 | 15,64 | 15,80 | 15,30 | 15,59 | -0,37% | 992,00 |
| 13.03.2026 | 15,48 | 15,69 | 15,34 | 15,64 | -0,67% | 6.355,00 |
| 12.03.2026 | 15,99 | 16,17 | 15,69 | 15,75 | -1,11% | 1.297,00 |
| 11.03.2026 | 16,03 | 16,13 | 15,82 | 15,93 | -0,39% | 2.596,00 |
| 10.03.2026 | 16,13 | 16,23 | 15,87 | 15,99 | -0,51% | 500,00 |
| 09.03.2026 | 16,03 | 16,22 | 15,83 | 16,07 | -0,82% | 843,00 |
| 06.03.2026 | 16,40 | 16,49 | 16,07 | 16,20 | -1,03% | 358,00 |
| 05.03.2026 | 16,46 | 16,73 | 16,36 | 16,37 | -1,16% | 154,00 |
| 04.03.2026 | 16,33 | 16,57 | 16,20 | 16,56 | 0,74% | 200,00 |
| 03.03.2026 | 16,21 | 16,48 | 16,08 | 16,44 | 1,03% | 300,00 |
| 02.03.2026 | 15,67 | 16,31 | 15,53 | 16,27 | 3,19% | 6.013,00 |
| 27.02.2026 | 16,36 | 16,41 | 15,75 | 15,77 | -3,19% | 710,00 |
| 26.02.2026 | 16,52 | 16,80 | 16,20 | 16,29 | -1,16% | - |
| 25.02.2026 | 16,27 | 16,48 | 16,21 | 16,48 | 1,51% | 320,00 |
| 24.02.2026 | 16,22 | 16,44 | 16,10 | 16,24 | -0,01% | 500,00 |
| 23.02.2026 | 16,12 | 16,40 | 16,11 | 16,24 | 0,14% | 75,00 |
| 20.02.2026 | 16,10 | 16,33 | 15,87 | 16,22 | 0,70% | 369,00 |
| 19.02.2026 | 16,50 | 16,56 | 15,96 | 16,10 | -2,16% | 244,00 |
| 18.02.2026 | 16,33 | 16,50 | 16,24 | 16,46 | 0,89% | 191,00 |
| 17.02.2026 | 16,85 | 16,85 | 16,17 | 16,31 | -2,31% | 559,00 |