20,066€
-3,11%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 20,41 | 20,47 | 19,76 | 19,88 | -0,47% | - |
| 11.03.2025 | 20,52 | 20,52 | 19,97 | 19,97 | -3,57% | - |
| 10.03.2025 | 21,09 | 21,09 | 20,68 | 20,71 | 1,02% | 15,00 |
| 07.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,89% | - |
| 06.03.2025 | 21,01 | 21,14 | 20,67 | 20,69 | -1,10% | 200,00 |
| 05.03.2025 | 21,46 | 21,46 | 20,78 | 20,92 | -2,63% | 105,00 |
| 04.03.2025 | 22,06 | 22,06 | 21,48 | 21,48 | -3,07% | 260,00 |
| 03.03.2025 | 22,33 | 22,43 | 22,11 | 22,16 | -0,05% | 220,00 |
| 28.02.2025 | 22,17 | 22,17 | 22,17 | 22,17 | 0,11% | - |
| 27.02.2025 | 21,91 | 22,19 | 21,91 | 22,15 | 0,84% | 230,00 |
| 26.02.2025 | 22,06 | 22,08 | 21,96 | 21,96 | -0,88% | 51,00 |
| 24.02.2025 | 22,22 | 22,22 | 22,14 | 22,16 | -0,43% | 200,00 |
| 21.02.2025 | 22,14 | 22,56 | 22,14 | 22,25 | -0,04% | 1.031,00 |
| 20.02.2025 | 22,35 | 22,35 | 22,21 | 22,26 | -1,13% | - |
| 19.02.2025 | 22,21 | 22,52 | 22,21 | 22,52 | 0,96% | 445,00 |
| 18.02.2025 | 22,53 | 22,53 | 22,29 | 22,30 | -1,13% | 250,00 |
| 17.02.2025 | 22,16 | 22,56 | 22,16 | 22,56 | 2,29% | 5.200,00 |
| 14.02.2025 | 21,98 | 22,05 | 21,98 | 22,05 | 0,20% | 150,00 |
| 13.02.2025 | 21,90 | 22,19 | 21,90 | 22,01 | 0,05% | 295,00 |
| 12.02.2025 | 21,86 | 22,00 | 21,86 | 22,00 | 0,53% | - |
| 11.02.2025 | 22,00 | 22,06 | 21,88 | 21,88 | -1,22% | 45,00 |
| 10.02.2025 | 22,15 | 22,40 | 22,02 | 22,15 | 0,87% | 1.988,00 |
| 07.02.2025 | 22,01 | 22,03 | 21,93 | 21,96 | 0,48% | 50,00 |
| 06.02.2025 | 22,23 | 22,42 | 21,83 | 21,86 | -1,49% | 1.404,00 |
| 05.02.2025 | 22,76 | 22,76 | 21,73 | 22,19 | -3,19% | 1.400,00 |
| 04.02.2025 | 23,10 | 23,10 | 22,77 | 22,92 | -0,56% | 890,00 |
| 03.02.2025 | 22,51 | 23,05 | 22,51 | 23,05 | 0,99% | 582,00 |
| 31.01.2025 | 22,38 | 22,82 | 22,38 | 22,82 | 1,54% | - |
| 30.01.2025 | 22,18 | 22,48 | 22,18 | 22,48 | 1,01% | - |
| 29.01.2025 | 22,38 | 22,70 | 22,25 | 22,25 | -1,00% | 1.600,00 |
| 28.01.2025 | 22,11 | 22,48 | 22,11 | 22,48 | 0,85% | - |
| 24.01.2025 | 22,23 | 22,50 | 22,23 | 22,29 | -0,67% | 89,00 |
| 23.01.2025 | 22,44 | 22,64 | 22,44 | 22,44 | -0,02% | 310,00 |
| 22.01.2025 | 22,36 | 22,44 | 22,36 | 22,44 | 0,27% | 44,00 |
| 21.01.2025 | 22,68 | 22,68 | 22,38 | 22,38 | -1,21% | 900,00 |
| 20.01.2025 | 22,54 | 22,69 | 22,36 | 22,66 | 2,37% | 2.164,00 |
| 17.01.2025 | 22,18 | 22,18 | 22,13 | 22,13 | -0,56% | 790,00 |
| 16.01.2025 | 21,90 | 22,26 | 21,90 | 22,26 | 1,32% | - |
| 15.01.2025 | 21,62 | 21,97 | 21,62 | 21,97 | 1,34% | - |
| 14.01.2025 | 21,47 | 21,68 | 21,47 | 21,68 | 0,72% | - |
| 13.01.2025 | 21,32 | 21,57 | 21,32 | 21,52 | 0,44% | 300,00 |
| 10.01.2025 | 21,49 | 21,49 | 21,41 | 21,43 | -0,56% | 55,00 |
| 09.01.2025 | 21,21 | 21,55 | 21,21 | 21,55 | 1,39% | 35,00 |
| 08.01.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,49% | - |
| 07.01.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,37% | - |
| 06.01.2025 | 21,66 | 21,66 | 21,44 | 21,44 | -0,39% | 1.739,00 |
| 03.01.2025 | 21,46 | 21,67 | 21,46 | 21,52 | -0,30% | 561,00 |
| 02.01.2025 | 21,06 | 21,59 | 21,06 | 21,59 | 2,03% | 2.100,00 |
| 30.12.2024 | 20,98 | 21,21 | 20,98 | 21,16 | 0,17% | 450,00 |
| 27.12.2024 | 20,91 | 21,12 | 20,91 | 21,12 | 2,90% | 110,00 |
| 23.12.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 0,64% | - |
| 21.12.2024 | 20,25 | 20,40 | 20,25 | 20,40 | 0,22% | 471,00 |
| 19.12.2024 | 20,15 | 20,35 | 20,15 | 20,35 | -0,25% | 41,00 |
| 18.12.2024 | 20,15 | 20,40 | 20,15 | 20,40 | 0,69% | 1.000,00 |
| 17.12.2024 | 20,40 | 20,40 | 20,26 | 20,26 | -1,67% | - |
| 13.12.2024 | 20,70 | 20,70 | 20,61 | 20,61 | -2,25% | - |
| 12.12.2024 | 21,04 | 21,11 | 21,04 | 21,08 | 0,12% | 100,00 |
| 11.12.2024 | 20,96 | 21,08 | 20,96 | 21,06 | 0,48% | 115,00 |
| 10.12.2024 | 21,06 | 21,09 | 20,96 | 20,96 | -0,99% | 290,00 |
| 09.12.2024 | 21,14 | 21,20 | 21,14 | 21,17 | 0,17% | 325,00 |
| 06.12.2024 | 20,84 | 21,13 | 20,84 | 21,13 | 0,84% | 56,00 |
| 05.12.2024 | 20,96 | 21,20 | 20,96 | 20,96 | -0,31% | 700,00 |
| 04.12.2024 | 21,01 | 21,20 | 21,01 | 21,02 | -0,33% | 250,00 |
| 03.12.2024 | 21,01 | 21,12 | 21,01 | 21,09 | -0,17% | 1.000,00 |
| 02.12.2024 | 20,98 | 21,25 | 20,98 | 21,13 | -0,05% | 1.419,00 |
| 29.11.2024 | 20,91 | 21,14 | 20,91 | 21,14 | 0,88% | 500,00 |
| 28.11.2024 | 20,73 | 21,05 | 20,73 | 20,95 | 0,77% | 17,00 |
| 27.11.2024 | 20,86 | 21,06 | 20,79 | 20,79 | -0,93% | 1.050,00 |
| 26.11.2024 | 20,86 | 21,03 | 20,86 | 20,99 | 0,14% | 590,00 |
| 25.11.2024 | 20,99 | 21,30 | 20,96 | 20,96 | -0,47% | 100,00 |
| 22.11.2024 | 20,65 | 21,07 | 20,65 | 21,06 | 1,49% | 1.675,00 |
| 21.11.2024 | 20,53 | 20,76 | 20,53 | 20,75 | 1,10% | 510,00 |
| 20.11.2024 | 20,52 | 20,72 | 20,50 | 20,52 | 1,06% | 585,00 |
| 19.11.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -1,07% | - |
| 18.11.2024 | 20,29 | 20,53 | 20,29 | 20,53 | 0,54% | 250,00 |
| 15.11.2024 | 20,24 | 20,54 | 20,24 | 20,42 | -0,41% | 2.295,00 |
| 14.11.2024 | 20,29 | 20,50 | 20,29 | 20,50 | 0,54% | 6,00 |
| 13.11.2024 | 20,07 | 20,47 | 20,07 | 20,39 | 0,72% | 247,00 |
| 12.11.2024 | 20,31 | 20,31 | 20,25 | 20,25 | 0,05% | - |
| 11.11.2024 | 19,98 | 20,49 | 19,98 | 20,24 | 0,92% | 190,00 |
| 08.11.2024 | 19,66 | 20,05 | 19,66 | 20,05 | 1,40% | - |
| 07.11.2024 | 19,85 | 19,85 | 19,77 | 19,77 | -0,79% | - |
| 06.11.2024 | 19,81 | 19,93 | 19,81 | 19,93 | 4,01% | - |
| 05.11.2024 | 19,12 | 19,16 | 19,12 | 19,16 | -0,08% | - |
| 04.11.2024 | 19,40 | 19,40 | 19,15 | 19,18 | -1,10% | - |
| 01.11.2024 | 19,37 | 19,57 | 19,37 | 19,39 | -0,21% | 255,00 |
| 31.10.2024 | 19,51 | 19,59 | 19,43 | 19,43 | -0,93% | 2,00 |
| 30.10.2024 | 19,90 | 20,08 | 19,62 | 19,62 | -1,44% | 110,00 |
| 29.10.2024 | 19,95 | 20,00 | 19,75 | 19,90 | -0,54% | 1.000,00 |
| 28.10.2024 | 19,94 | 20,01 | 19,94 | 20,01 | 0,23% | 10,00 |
| 25.10.2024 | 19,85 | 19,97 | 19,85 | 19,96 | -0,16% | - |
| 24.10.2024 | 19,75 | 20,00 | 19,75 | 20,00 | 0,47% | - |
| 23.10.2024 | 19,93 | 19,93 | 19,90 | 19,90 | -0,34% | - |
| 22.10.2024 | 19,93 | 20,01 | 19,93 | 19,97 | 0,31% | - |
| 18.10.2024 | 20,00 | 20,00 | 19,90 | 19,91 | -0,11% | 2.450,00 |
| 17.10.2024 | 19,80 | 19,96 | 19,80 | 19,93 | 0,50% | - |
| 16.10.2024 | 19,63 | 19,85 | 19,63 | 19,83 | 0,76% | 700,00 |
| 15.10.2024 | 19,51 | 19,68 | 19,51 | 19,68 | 0,50% | - |
| 14.10.2024 | 19,40 | 19,58 | 19,40 | 19,58 | 0,71% | 51,00 |
| 11.10.2024 | 19,15 | 19,44 | 19,15 | 19,44 | 0,93% | - |