16,941€
-0,65%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,00 | 17,11 | 16,79 | 16,94 | -0,65% | 4,00 |
| 08.09.2026 | 17,30 | 17,34 | 17,04 | 17,05 | -0,98% | - |
| 07.09.2026 | 17,26 | 17,66 | 17,15 | 17,22 | -0,24% | 2.530,00 |
| 04.09.2026 | 17,25 | 17,31 | 17,17 | 17,26 | 0,12% | - |
| 03.09.2026 | 17,28 | 17,48 | 17,12 | 17,24 | -0,34% | 130,00 |
| 02.09.2026 | 17,26 | 17,34 | 17,17 | 17,30 | 0,77% | 64,00 |
| 01.09.2026 | 17,28 | 17,34 | 17,16 | 17,17 | -0,92% | 31,00 |
| 31.08.2026 | 17,18 | 17,43 | 17,17 | 17,33 | 0,76% | 5,00 |
| 28.08.2026 | 17,08 | 17,29 | 17,06 | 17,20 | 0,89% | 858,00 |
| 27.08.2026 | 17,09 | 17,19 | 17,04 | 17,05 | -0,33% | 7,00 |
| 26.08.2026 | 17,07 | 17,19 | 17,05 | 17,10 | 0,09% | 118,00 |
| 25.08.2026 | 17,16 | 17,29 | 17,02 | 17,09 | -0,44% | 43,00 |
| 24.08.2026 | 17,08 | 17,20 | 17,01 | 17,16 | 0,78% | 71,00 |
| 21.08.2026 | 16,95 | 17,17 | 16,95 | 17,03 | 0,14% | 102,00 |
| 20.08.2026 | 17,03 | 17,05 | 16,89 | 17,01 | -0,06% | 351,00 |
| 19.08.2026 | 17,00 | 17,11 | 16,95 | 17,02 | -0,13% | - |
| 18.08.2026 | 17,12 | 17,12 | 16,92 | 17,04 | 0,68% | 10,00 |
| 17.08.2026 | 17,19 | 17,31 | 16,92 | 16,92 | -1,73% | - |
| 14.08.2026 | 17,51 | 17,51 | 17,21 | 17,22 | -1,72% | 60,00 |
| 13.08.2026 | 17,22 | 17,54 | 17,21 | 17,52 | 1,63% | - |
| 12.08.2026 | 17,27 | 17,33 | 17,09 | 17,24 | -0,72% | - |
| 11.08.2026 | 17,27 | 17,44 | 17,21 | 17,37 | 0,88% | - |
| 10.08.2026 | 17,26 | 17,39 | 17,10 | 17,22 | -0,22% | 300,00 |
| 07.08.2026 | 17,01 | 17,32 | 16,91 | 17,25 | 1,07% | 32,00 |
| 06.08.2026 | 16,76 | 17,08 | 16,70 | 17,07 | 1,97% | 228,00 |
| 05.08.2026 | 17,05 | 17,11 | 16,63 | 16,74 | -1,67% | - |
| 04.08.2026 | 16,72 | 17,10 | 16,59 | 17,03 | 2,20% | 356,00 |
| 03.08.2026 | 16,42 | 16,68 | 16,34 | 16,66 | 2,54% | 46,00 |
| 31.07.2026 | 16,39 | 16,60 | 16,24 | 16,25 | -0,30% | 1.600,00 |
| 30.07.2026 | 16,33 | 16,50 | 16,03 | 16,30 | -0,33% | 151,00 |
| 29.07.2026 | 16,65 | 16,97 | 16,31 | 16,35 | -2,01% | - |
| 28.07.2026 | 16,60 | 16,83 | 16,59 | 16,69 | 0,40% | 804,00 |
| 27.07.2026 | 16,62 | 16,75 | 16,50 | 16,62 | 0,66% | - |
| 24.07.2026 | 16,42 | 16,59 | 16,34 | 16,51 | 1,11% | 550,00 |
| 23.07.2026 | 16,55 | 16,67 | 16,28 | 16,33 | -1,40% | 667,00 |
| 22.07.2026 | 16,61 | 16,77 | 16,51 | 16,56 | -0,64% | 95,00 |
| 21.07.2026 | 16,65 | 16,80 | 16,54 | 16,67 | 0,00% | 131,00 |
| 20.07.2026 | 16,77 | 16,92 | 16,62 | 16,67 | -0,19% | 2.925,00 |
| 17.07.2026 | 16,66 | 16,89 | 16,65 | 16,70 | -0,62% | 4.025,00 |
| 16.07.2026 | 16,54 | 16,83 | 16,45 | 16,80 | 1,64% | - |
| 15.07.2026 | 16,42 | 16,72 | 16,42 | 16,53 | 0,49% | - |
| 14.07.2026 | 16,42 | 16,55 | 16,34 | 16,45 | -0,01% | - |
| 13.07.2026 | 16,41 | 16,61 | 16,35 | 16,45 | -0,18% | 131,00 |
| 10.07.2026 | 16,11 | 16,54 | 16,00 | 16,48 | 2,11% | 480,00 |
| 09.07.2026 | 16,08 | 16,55 | 15,95 | 16,14 | 0,42% | 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% | - |