10,972€
0,20%
Echtzeit-Aktienkurs ARES DYNAMIC CREDIT ALLOC. FD.
Bid:
Ask:
Aktienkurse zur ARES DYNAMIC CREDIT ALLOC. FD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,75 | 11,08 | 10,74 | 11,08 | 2,24% | 5.000,00 |
| 04.05.2026 | 10,80 | 10,84 | 10,72 | 10,84 | 0,77% | - |
| 30.04.2026 | 10,72 | 10,78 | 10,67 | 10,75 | -0,07% | - |
| 29.04.2026 | 10,68 | 10,76 | 10,67 | 10,76 | 0,93% | - |
| 28.04.2026 | 10,67 | 10,87 | 10,66 | 10,66 | 0,01% | - |
| 27.04.2026 | 10,64 | 10,67 | 10,60 | 10,66 | 0,13% | - |
| 24.04.2026 | 10,68 | 10,85 | 10,61 | 10,65 | -0,26% | - |
| 23.04.2026 | 10,69 | 10,72 | 10,63 | 10,68 | -0,10% | - |
| 22.04.2026 | 10,53 | 10,83 | 10,52 | 10,69 | 0,94% | - |
| 21.04.2026 | 10,54 | 10,60 | 10,53 | 10,59 | -0,18% | - |
| 20.04.2026 | 10,62 | 10,66 | 10,53 | 10,61 | -1,47% | - |
| 17.04.2026 | 10,57 | 10,91 | 10,50 | 10,76 | 1,58% | - |
| 16.04.2026 | 10,56 | 10,71 | 10,56 | 10,60 | -0,77% | - |
| 15.04.2026 | 10,51 | 10,68 | 10,43 | 10,68 | 0,75% | - |
| 14.04.2026 | 10,46 | 10,60 | 10,43 | 10,60 | 1,45% | - |
| 13.04.2026 | 10,47 | 10,52 | 10,43 | 10,45 | 0,29% | - |
| 10.04.2026 | 10,50 | 10,51 | 10,37 | 10,42 | 0,22% | - |
| 09.04.2026 | 10,53 | 10,56 | 10,39 | 10,40 | -0,30% | - |
| 08.04.2026 | 10,40 | 10,53 | 10,38 | 10,43 | -0,58% | - |
| 07.04.2026 | 10,41 | 10,49 | 10,34 | 10,49 | 1,00% | 3.640,00 |
| 02.04.2026 | 10,54 | 10,55 | 10,30 | 10,38 | -0,70% | - |
| 01.04.2026 | 10,54 | 10,54 | 10,44 | 10,46 | -1,98% | - |
| 31.03.2026 | 10,34 | 10,67 | 10,29 | 10,67 | 3,70% | - |
| 30.03.2026 | 10,37 | 10,41 | 10,16 | 10,29 | -1,14% | - |
| 27.03.2026 | 10,51 | 10,53 | 10,28 | 10,41 | 0,27% | - |
| 26.03.2026 | 10,51 | 10,55 | 10,37 | 10,38 | -2,89% | 408,00 |
| 25.03.2026 | 10,45 | 10,69 | 10,44 | 10,69 | 2,55% | - |
| 24.03.2026 | 10,49 | 10,54 | 10,36 | 10,42 | -0,68% | 72,00 |
| 23.03.2026 | 10,43 | 10,53 | 10,36 | 10,49 | 0,91% | - |
| 20.03.2026 | 10,33 | 10,63 | 10,15 | 10,40 | -1,06% | 1.334,00 |
| 19.03.2026 | 10,71 | 10,72 | 10,40 | 10,51 | -1,82% | 325,00 |
| 18.03.2026 | 10,63 | 10,89 | 10,63 | 10,70 | -1,88% | - |
| 17.03.2026 | 10,63 | 10,91 | 10,58 | 10,91 | 0,64% | - |
| 16.03.2026 | 10,63 | 11,12 | 10,58 | 10,84 | 1,76% | 470,00 |
| 13.03.2026 | 10,66 | 10,85 | 10,58 | 10,65 | -1,63% | - |
| 12.03.2026 | 10,64 | 11,00 | 10,59 | 10,83 | 1,74% | - |
| 11.03.2026 | 10,63 | 10,72 | 10,56 | 10,64 | -0,24% | - |
| 10.03.2026 | 10,50 | 10,93 | 10,48 | 10,67 | 1,50% | - |
| 09.03.2026 | 10,59 | 10,75 | 10,40 | 10,51 | -0,11% | - |
| 06.03.2026 | 10,69 | 10,79 | 10,52 | 10,52 | -1,49% | 350,00 |
| 05.03.2026 | 10,83 | 11,11 | 10,68 | 10,68 | -1,04% | - |
| 04.03.2026 | 10,78 | 10,83 | 10,74 | 10,79 | 0,18% | - |
| 03.03.2026 | 10,83 | 10,91 | 10,75 | 10,78 | -0,28% | 218,00 |
| 02.03.2026 | 10,81 | 10,85 | 10,74 | 10,81 | 0,59% | - |
| 27.02.2026 | 10,83 | 10,86 | 10,73 | 10,74 | -0,90% | - |
| 26.02.2026 | 10,85 | 10,90 | 10,83 | 10,84 | -0,21% | - |
| 25.02.2026 | 10,94 | 10,97 | 10,85 | 10,86 | -0,85% | - |
| 24.02.2026 | 10,99 | 11,07 | 10,93 | 10,96 | -0,31% | - |
| 23.02.2026 | 11,04 | 11,09 | 10,95 | 10,99 | -0,71% | - |
| 20.02.2026 | 11,13 | 11,16 | 11,06 | 11,07 | -1,27% | - |
| 19.02.2026 | 11,23 | 11,28 | 11,20 | 11,21 | -0,36% | - |
| 18.02.2026 | 11,15 | 11,26 | 11,14 | 11,25 | 1,11% | - |
| 17.02.2026 | 11,18 | 11,47 | 11,12 | 11,13 | -0,36% | 1.554,00 |
| 16.02.2026 | 11,15 | 11,17 | 11,15 | 11,17 | 0,19% | - |
| 13.02.2026 | 11,20 | 11,44 | 11,14 | 11,15 | -0,36% | - |
| 12.02.2026 | 11,22 | 11,26 | 11,18 | 11,19 | -0,37% | - |
| 11.02.2026 | 11,25 | 11,34 | 11,20 | 11,23 | -0,40% | - |
| 10.02.2026 | 11,16 | 11,28 | 11,15 | 11,27 | 1,21% | - |
| 09.02.2026 | 11,25 | 11,25 | 11,13 | 11,14 | -1,21% | - |
| 06.02.2026 | 11,28 | 11,31 | 11,26 | 11,27 | -0,25% | 132,00 |
| 05.02.2026 | 11,31 | 11,36 | 11,25 | 11,30 | -0,13% | 1.056,00 |
| 04.02.2026 | 11,30 | 11,34 | 11,27 | 11,32 | 0,07% | 176,00 |
| 03.02.2026 | 11,37 | 11,46 | 11,27 | 11,31 | -0,73% | 75,00 |
| 02.02.2026 | 11,33 | 11,57 | 11,32 | 11,39 | 0,41% | - |
| 30.01.2026 | 11,27 | 11,35 | 11,25 | 11,35 | 1,07% | 352,00 |
| 29.01.2026 | 11,20 | 11,28 | 11,20 | 11,23 | -0,02% | 308,00 |
| 28.01.2026 | 11,19 | 11,30 | 11,17 | 11,23 | 0,76% | - |
| 27.01.2026 | 11,33 | 11,35 | 11,12 | 11,14 | -1,66% | - |
| 26.01.2026 | 11,38 | 11,41 | 11,32 | 11,33 | -0,72% | - |
| 23.01.2026 | 11,55 | 11,55 | 11,41 | 11,41 | -1,07% | - |
| 22.01.2026 | 11,56 | 11,57 | 11,53 | 11,54 | -0,27% | - |
| 21.01.2026 | 11,51 | 11,59 | 11,49 | 11,57 | 0,46% | - |
| 20.01.2026 | 11,46 | 11,56 | 11,38 | 11,51 | -0,59% | - |
| 19.01.2026 | 11,68 | 11,70 | 11,58 | 11,58 | -1,22% | - |
| 16.01.2026 | 11,73 | 11,78 | 11,67 | 11,73 | -0,20% | - |
| 15.01.2026 | 11,73 | 11,83 | 11,71 | 11,75 | 0,16% | - |
| 14.01.2026 | 11,75 | 11,76 | 11,67 | 11,73 | -0,31% | - |
| 13.01.2026 | 11,64 | 11,77 | 11,62 | 11,77 | 1,15% | 815,00 |
| 12.01.2026 | 11,50 | 11,64 | 11,48 | 11,63 | 0,67% | - |
| 09.01.2026 | 11,52 | 11,56 | 11,51 | 11,56 | 0,32% | - |
| 08.01.2026 | 11,50 | 11,56 | 11,50 | 11,52 | -0,09% | 242,00 |
| 07.01.2026 | 11,47 | 11,53 | 11,46 | 11,53 | 0,40% | - |
| 06.01.2026 | 11,39 | 11,49 | 11,39 | 11,48 | 0,59% | 20,00 |
| 05.01.2026 | 11,37 | 11,42 | 11,36 | 11,42 | 0,59% | - |
| 02.01.2026 | 11,34 | 11,36 | 11,30 | 11,35 | 0,02% | 7.128,00 |
| 30.12.2025 | 11,34 | 11,35 | 11,33 | 11,35 | 0,07% | - |
| 29.12.2025 | 11,36 | 11,41 | 11,30 | 11,34 | 0,87% | 25,00 |
| 23.12.2025 | 11,22 | 11,28 | 11,20 | 11,24 | 0,14% | 330,00 |
| 22.12.2025 | 11,25 | 11,30 | 11,20 | 11,22 | -0,97% | - |
| 19.12.2025 | 11,38 | 11,50 | 11,32 | 11,33 | -0,17% | 1.320,00 |
| 18.12.2025 | 11,35 | 11,39 | 11,34 | 11,35 | -0,08% | - |
| 17.12.2025 | 11,38 | 11,42 | 11,35 | 11,36 | 0,07% | 400,00 |
| 16.12.2025 | 11,38 | 11,38 | 11,29 | 11,35 | -0,05% | 320,00 |
| 15.12.2025 | 11,36 | 11,43 | 11,34 | 11,36 | 0,05% | - |
| 12.12.2025 | 11,40 | 11,51 | 11,32 | 11,35 | -0,39% | - |
| 11.12.2025 | 11,50 | 11,50 | 11,39 | 11,40 | -0,92% | - |
| 10.12.2025 | 11,50 | 11,54 | 11,48 | 11,50 | -0,19% | 2.861,00 |
| 09.12.2025 | 11,49 | 11,59 | 11,47 | 11,53 | 0,26% | - |
| 08.12.2025 | 11,50 | 11,52 | 11,41 | 11,50 | -0,41% | 29,00 |
| 05.12.2025 | 11,52 | 11,59 | 11,47 | 11,54 | 0,01% | - |