15,961€
-0,43%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 16,10 | 16,20 | 15,87 | 16,01 | -0,15% | - |
| 09.03.2026 | 16,08 | 16,17 | 15,82 | 16,03 | -0,60% | 5.481,00 |
| 06.03.2026 | 16,30 | 16,53 | 16,08 | 16,13 | -1,42% | 450,00 |
| 05.03.2026 | 16,40 | 16,67 | 16,36 | 16,36 | -0,49% | 1.406,00 |
| 04.03.2026 | 16,25 | 16,55 | 16,23 | 16,44 | 0,46% | 200,00 |
| 03.03.2026 | 16,03 | 16,44 | 16,00 | 16,36 | 0,85% | 3.575,00 |
| 02.03.2026 | 15,80 | 16,28 | 15,59 | 16,22 | 3,13% | 9.317,00 |
| 27.02.2026 | 16,28 | 16,35 | 15,73 | 15,73 | -3,56% | 2.826,00 |
| 26.02.2026 | 16,45 | 16,65 | 16,20 | 16,31 | -1,18% | 2.000,00 |
| 25.02.2026 | 16,10 | 16,51 | 16,10 | 16,51 | 1,54% | 631,00 |
| 24.02.2026 | 16,16 | 16,35 | 16,10 | 16,26 | 0,58% | 1.110,00 |
| 23.02.2026 | 16,16 | 16,31 | 16,12 | 16,16 | -0,47% | 1.800,00 |
| 20.02.2026 | 16,13 | 16,29 | 15,88 | 16,24 | 0,94% | 600,00 |
| 19.02.2026 | 16,40 | 16,54 | 15,97 | 16,09 | -2,38% | 1.320,00 |
| 18.02.2026 | 16,32 | 16,48 | 16,27 | 16,48 | 1,19% | 400,00 |
| 17.02.2026 | 16,60 | 16,60 | 16,17 | 16,28 | -1,31% | 2.323,00 |
| 16.02.2026 | 16,34 | 16,90 | 16,34 | 16,50 | 1,15% | 600,00 |
| 13.02.2026 | 16,40 | 16,50 | 16,23 | 16,31 | -0,55% | 3.151,00 |
| 12.02.2026 | 16,80 | 16,85 | 16,40 | 16,40 | -2,11% | 750,00 |
| 11.02.2026 | 16,64 | 16,84 | 16,64 | 16,76 | 0,00% | 300,00 |
| 10.02.2026 | 16,52 | 16,81 | 16,27 | 16,76 | 2,71% | 9.695,00 |
| 09.02.2026 | 16,27 | 16,45 | 15,99 | 16,31 | 0,00% | 2.819,00 |
| 06.02.2026 | 15,82 | 16,39 | 15,82 | 16,31 | 2,27% | 3.012,00 |
| 05.02.2026 | 16,47 | 16,62 | 15,93 | 15,95 | -3,50% | 1.219,00 |
| 04.02.2026 | 16,16 | 16,70 | 16,16 | 16,53 | 2,24% | 5.126,00 |
| 03.02.2026 | 16,56 | 16,65 | 16,15 | 16,17 | -2,33% | 1.205,00 |
| 02.02.2026 | 16,80 | 16,85 | 16,31 | 16,55 | -1,24% | 3.123,00 |
| 30.01.2026 | 16,81 | 16,97 | 16,72 | 16,76 | -0,31% | 175,00 |
| 29.01.2026 | 16,98 | 16,98 | 16,78 | 16,81 | -0,46% | 702,00 |
| 28.01.2026 | 16,82 | 17,15 | 16,82 | 16,89 | 0,51% | 1.288,00 |
| 27.01.2026 | 17,06 | 17,22 | 16,81 | 16,81 | -1,82% | 2.315,00 |
| 26.01.2026 | 17,49 | 17,61 | 17,05 | 17,12 | -2,36% | 45,00 |
| 23.01.2026 | 17,70 | 17,92 | 17,51 | 17,53 | -1,33% | 1.825,00 |
| 22.01.2026 | 17,73 | 18,06 | 17,73 | 17,77 | -0,75% | 3.010,00 |
| 21.01.2026 | 17,65 | 17,93 | 17,60 | 17,90 | 1,55% | 1.360,00 |
| 20.01.2026 | 17,69 | 17,81 | 17,50 | 17,63 | -0,36% | 15.616,00 |
| 19.01.2026 | 17,60 | 17,70 | 17,60 | 17,69 | -1,91% | - |
| 16.01.2026 | 18,10 | 18,10 | 17,95 | 18,04 | -0,02% | 122,00 |
| 15.01.2026 | 17,77 | 18,07 | 17,77 | 18,04 | 0,83% | 160,00 |
| 14.01.2026 | 17,50 | 17,89 | 17,50 | 17,89 | 1,86% | 268,00 |
| 13.01.2026 | 17,50 | 17,70 | 17,50 | 17,57 | -0,01% | 946,00 |
| 12.01.2026 | 17,80 | 17,80 | 17,50 | 17,57 | -0,85% | 60,00 |
| 09.01.2026 | 17,68 | 17,90 | 17,67 | 17,72 | -0,55% | 1.015,00 |
| 08.01.2026 | 17,24 | 17,86 | 17,20 | 17,82 | 3,28% | 250,00 |
| 07.01.2026 | 17,51 | 17,66 | 17,25 | 17,25 | -1,94% | 261,00 |
| 06.01.2026 | 17,53 | 17,71 | 17,51 | 17,59 | -0,19% | 217,00 |
| 05.01.2026 | 17,50 | 17,75 | 17,50 | 17,63 | 1,15% | 597,00 |
| 02.01.2026 | 17,11 | 17,53 | 17,10 | 17,43 | 0,03% | 1.220,00 |
| 30.12.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 1,86% | 2.000,00 |
| 29.12.2025 | 17,04 | 17,40 | 17,00 | 17,10 | 1,20% | 8.662,00 |
| 23.12.2025 | 16,91 | 16,91 | 16,85 | 16,90 | -0,20% | 1.768,00 |
| 22.12.2025 | 17,00 | 17,01 | 16,91 | 16,93 | -1,82% | 4.745,00 |
| 19.12.2025 | 17,10 | 17,25 | 17,10 | 17,25 | 0,34% | 500,00 |
| 18.12.2025 | 17,10 | 17,19 | 17,10 | 17,19 | -0,27% | 470,00 |
| 17.12.2025 | 17,06 | 17,24 | 17,06 | 17,24 | 0,60% | 590,00 |
| 16.12.2025 | 17,10 | 17,13 | 17,10 | 17,13 | -2,59% | 60,00 |
| 15.12.2025 | 17,33 | 17,68 | 17,33 | 17,59 | -1,14% | 867,00 |
| 12.12.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -0,89% | - |
| 11.12.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,14% | - |
| 10.12.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,40% | - |
| 09.12.2025 | 18,00 | 18,05 | 18,00 | 18,05 | -0,10% | - |
| 08.12.2025 | 18,21 | 18,21 | 18,07 | 18,07 | -0,03% | 290,00 |
| 05.12.2025 | 17,84 | 18,07 | 17,84 | 18,07 | 1,01% | - |
| 04.12.2025 | 17,77 | 17,89 | 17,77 | 17,89 | 0,34% | 100,00 |
| 03.12.2025 | 17,70 | 17,83 | 17,70 | 17,83 | 0,55% | - |
| 02.12.2025 | 17,64 | 17,84 | 17,64 | 17,74 | -0,30% | 170,00 |
| 01.12.2025 | 17,75 | 17,80 | 17,73 | 17,79 | 0,20% | 653,00 |
| 28.11.2025 | 17,90 | 17,90 | 17,75 | 17,75 | -1,36% | 50,00 |
| 27.11.2025 | 17,57 | 18,00 | 17,57 | 18,00 | 1,60% | 1.000,00 |
| 26.11.2025 | 17,55 | 17,71 | 17,55 | 17,71 | 1,08% | - |
| 25.11.2025 | 17,38 | 17,54 | 17,38 | 17,52 | 0,41% | 420,00 |
| 24.11.2025 | 17,30 | 17,45 | 17,30 | 17,45 | 2,76% | 1.169,00 |
| 21.11.2025 | 16,84 | 16,98 | 16,84 | 16,98 | 0,28% | 180,00 |
| 20.11.2025 | 16,98 | 17,15 | 16,94 | 16,94 | 1,28% | 261,00 |
| 19.11.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -1,88% | - |
| 18.11.2025 | 16,85 | 17,04 | 16,85 | 17,04 | -2,36% | 90,00 |
| 17.11.2025 | 17,30 | 17,45 | 17,30 | 17,45 | 0,39% | 2.060,00 |
| 14.11.2025 | 17,28 | 17,39 | 17,28 | 17,39 | -0,07% | - |
| 13.11.2025 | 17,51 | 17,51 | 17,40 | 17,40 | -1,09% | 310,00 |
| 12.11.2025 | 17,50 | 17,59 | 17,50 | 17,59 | 0,16% | - |
| 11.11.2025 | 17,43 | 17,56 | 17,43 | 17,56 | 0,62% | - |
| 10.11.2025 | 17,60 | 17,60 | 17,45 | 17,45 | 0,59% | 51,00 |
| 08.11.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,30% | - |
| 06.11.2025 | 17,60 | 17,70 | 17,40 | 17,40 | -1,84% | 7,00 |
| 05.11.2025 | 17,53 | 17,73 | 17,53 | 17,73 | 0,76% | 500,00 |
| 04.11.2025 | 17,68 | 17,68 | 17,60 | 17,60 | -0,40% | - |
| 03.11.2025 | 17,60 | 17,80 | 17,60 | 17,67 | 0,06% | 80,00 |
| 31.10.2025 | 17,56 | 17,71 | 17,50 | 17,66 | -0,92% | 893,00 |
| 30.10.2025 | 17,70 | 17,82 | 17,70 | 17,82 | 0,02% | 1.000,00 |
| 29.10.2025 | 17,56 | 17,82 | 17,56 | 17,82 | 0,77% | 1.400,00 |
| 28.10.2025 | 17,50 | 17,73 | 17,50 | 17,68 | 1,83% | 347,00 |
| 27.10.2025 | 17,45 | 17,45 | 17,36 | 17,36 | 0,15% | 415,00 |
| 24.10.2025 | 17,12 | 17,34 | 17,12 | 17,34 | 0,78% | 3.000,00 |
| 23.10.2025 | 17,06 | 17,32 | 17,06 | 17,20 | -0,19% | 1.890,00 |
| 22.10.2025 | 17,06 | 17,23 | 17,06 | 17,23 | 1,06% | 40,00 |
| 21.10.2025 | 16,72 | 17,05 | 16,72 | 17,05 | 0,49% | 614,00 |
| 20.10.2025 | 16,75 | 16,98 | 16,75 | 16,97 | 1,27% | 341,00 |
| 17.10.2025 | 16,51 | 16,76 | 16,51 | 16,76 | -2,51% | 750,00 |
| 16.10.2025 | 17,05 | 17,45 | 17,05 | 17,19 | 0,39% | 1.330,00 |
| 15.10.2025 | 17,10 | 17,25 | 17,10 | 17,12 | 0,13% | 579,00 |