17,120€
0,11%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,21 | 17,36 | 17,17 | 17,29 | 1,11% | - |
| 14.10.2025 | 16,68 | 17,10 | 16,68 | 17,10 | 2,05% | 60,00 |
| 13.10.2025 | 16,50 | 16,76 | 16,50 | 16,76 | 3,93% | 330,00 |
| 10.10.2025 | 16,93 | 16,93 | 16,12 | 16,12 | -4,49% | 400,00 |
| 09.10.2025 | 16,91 | 16,91 | 16,93 | 16,88 | -0,52% | - |
| 07.10.2025 | 17,16 | 17,30 | 16,97 | 16,97 | -0,91% | 665,00 |
| 06.10.2025 | 17,30 | 17,35 | 17,13 | 17,13 | 0,61% | 150,00 |
| 03.10.2025 | 17,29 | 17,29 | 17,02 | 17,02 | -1,82% | 89,00 |
| 02.10.2025 | 17,10 | 17,34 | 17,10 | 17,34 | 1,42% | 600,00 |
| 01.10.2025 | 17,38 | 17,38 | 17,10 | 17,10 | -2,17% | 270,00 |
| 30.09.2025 | 17,34 | 17,48 | 17,34 | 17,48 | 0,41% | 1.961,00 |
| 29.09.2025 | 17,51 | 17,60 | 17,33 | 17,40 | -0,42% | 837,00 |
| 26.09.2025 | 17,58 | 17,77 | 17,48 | 17,48 | -0,79% | 2.250,00 |
| 25.09.2025 | 17,38 | 17,62 | 17,38 | 17,62 | 1,36% | 500,00 |
| 24.09.2025 | 17,58 | 17,58 | 17,38 | 17,38 | -0,80% | - |
| 23.09.2025 | 17,86 | 17,86 | 17,52 | 17,52 | -2,61% | 450,00 |
| 22.09.2025 | 18,30 | 18,43 | 17,99 | 17,99 | -0,56% | 704,00 |
| 19.09.2025 | 18,09 | 18,09 | 18,09 | 18,09 | 0,51% | - |
| 18.09.2025 | 17,83 | 18,00 | 17,83 | 18,00 | 0,32% | 450,00 |
| 17.09.2025 | 17,74 | 17,99 | 17,74 | 17,94 | -0,30% | 285,00 |
| 16.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,03% | - |
| 15.09.2025 | 18,89 | 18,89 | 17,99 | 17,99 | -5,31% | 314,00 |
| 12.09.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -0,30% | 520,00 |
| 11.09.2025 | 19,00 | 19,25 | 19,00 | 19,06 | 0,29% | 350,00 |
| 10.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 09.09.2025 | 19,05 | 19,12 | 19,00 | 19,00 | -0,22% | 35,00 |
| 08.09.2025 | 19,05 | 19,19 | 19,00 | 19,04 | -0,37% | 355,00 |
| 05.09.2025 | 19,07 | 19,11 | 19,07 | 19,11 | 0,33% | - |
| 04.09.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,14% | - |
| 03.09.2025 | 19,00 | 19,08 | 19,00 | 19,08 | -0,06% | 1.100,00 |
| 02.09.2025 | 19,25 | 19,25 | 19,09 | 19,09 | -1,35% | 1.946,00 |
| 01.09.2025 | 19,24 | 19,35 | 19,24 | 19,35 | 1,61% | 3,00 |
| 29.08.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,25% | - |
| 28.08.2025 | 19,15 | 19,15 | 19,09 | 19,09 | -0,30% | 250,00 |
| 27.08.2025 | 19,23 | 19,24 | 19,23 | 19,15 | 0,58% | 870,00 |
| 25.08.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 0,93% | 500,00 |
| 22.08.2025 | 19,07 | 19,35 | 18,87 | 18,87 | -0,89% | 28,00 |
| 21.08.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -0,36% | - |
| 20.08.2025 | 19,11 | 19,34 | 19,10 | 19,10 | -0,80% | 1.425,00 |
| 19.08.2025 | 19,12 | 19,35 | 19,12 | 19,26 | 0,58% | 1.130,00 |
| 18.08.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -1,48% | - |
| 16.08.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,92% | - |
| 14.08.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,28% | - |
| 13.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 12.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,35% | - |
| 08.08.2025 | 19,11 | 19,37 | 19,11 | 19,37 | 0,91% | - |
| 07.08.2025 | 19,18 | 19,20 | 19,18 | 19,20 | -0,37% | 4,00 |
| 06.08.2025 | 19,39 | 19,40 | 19,27 | 19,27 | -0,92% | 200,00 |
| 05.08.2025 | 19,33 | 19,45 | 19,29 | 19,45 | 0,51% | 328,00 |
| 04.08.2025 | 19,28 | 19,35 | 19,28 | 19,35 | 0,36% | - |
| 01.08.2025 | 19,93 | 19,93 | 19,28 | 19,28 | -2,74% | 815,00 |
| 31.07.2025 | 19,77 | 20,00 | 19,77 | 19,82 | 0,50% | 197,00 |
| 30.07.2025 | 19,12 | 19,78 | 19,12 | 19,72 | 1,53% | 200,00 |
| 29.07.2025 | 19,55 | 19,62 | 19,43 | 19,43 | -0,59% | 330,00 |
| 28.07.2025 | 19,77 | 19,77 | 19,54 | 19,54 | -0,91% | - |
| 25.07.2025 | 19,55 | 19,75 | 19,55 | 19,72 | 1,13% | 391,00 |
| 24.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,03% | - |
| 23.07.2025 | 19,50 | 19,51 | 19,50 | 19,51 | -0,14% | - |
| 22.07.2025 | 19,50 | 19,74 | 19,43 | 19,54 | 0,17% | 100,00 |
| 21.07.2025 | 20,25 | 20,25 | 19,50 | 19,50 | -2,20% | 471,00 |
| 18.07.2025 | 19,91 | 20,06 | 19,91 | 19,94 | -0,01% | 350,00 |
| 17.07.2025 | 19,63 | 19,94 | 19,63 | 19,94 | 0,90% | 4,00 |
| 16.07.2025 | 19,43 | 19,76 | 19,43 | 19,76 | 0,61% | - |
| 15.07.2025 | 19,43 | 19,64 | 19,43 | 19,64 | 0,45% | - |
| 14.07.2025 | 19,55 | 19,56 | 19,55 | 19,56 | 0,39% | - |
| 11.07.2025 | 19,48 | 19,60 | 19,48 | 19,48 | 0,58% | 640,00 |
| 10.07.2025 | 19,10 | 19,37 | 19,10 | 19,37 | 0,85% | 8,00 |
| 09.07.2025 | 19,01 | 19,25 | 19,01 | 19,20 | 0,29% | 130,00 |
| 08.07.2025 | 18,89 | 19,15 | 18,89 | 19,15 | 1,79% | 235,00 |
| 04.07.2025 | 18,87 | 19,04 | 18,81 | 18,81 | 0,30% | 406,00 |
| 03.07.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -0,44% | - |
| 02.07.2025 | 18,63 | 18,84 | 18,63 | 18,84 | 0,29% | 411,00 |
| 01.07.2025 | 18,48 | 18,78 | 18,48 | 18,78 | 0,64% | 13,00 |
| 30.06.2025 | 18,60 | 18,80 | 18,60 | 18,66 | 0,04% | 300,00 |
| 27.06.2025 | 18,52 | 18,66 | 18,52 | 18,66 | 0,20% | - |
| 26.06.2025 | 18,55 | 18,62 | 18,55 | 18,62 | 0,94% | 500,00 |
| 25.06.2025 | 18,41 | 18,44 | 18,41 | 18,44 | -0,54% | - |
| 24.06.2025 | 18,49 | 18,64 | 18,49 | 18,54 | 0,17% | 160,00 |
| 23.06.2025 | 18,47 | 18,80 | 18,47 | 18,51 | -0,43% | 3.153,00 |
| 20.06.2025 | 18,56 | 18,59 | 18,56 | 18,59 | 0,65% | - |
| 19.06.2025 | 18,59 | 18,59 | 18,47 | 18,47 | -1,41% | - |
| 18.06.2025 | 18,39 | 18,74 | 18,39 | 18,74 | 2,37% | 100,00 |
| 17.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 16.06.2025 | 18,50 | 18,65 | 18,40 | 18,40 | -1,19% | 369,00 |
| 13.06.2025 | 18,34 | 18,75 | 18,34 | 18,62 | -3,03% | - |
| 12.06.2025 | 19,40 | 19,53 | 19,21 | 19,21 | -1,14% | 207,00 |
| 11.06.2025 | 19,40 | 19,52 | 19,40 | 19,43 | -0,38% | - |
| 10.06.2025 | 19,33 | 19,56 | 19,33 | 19,50 | 1,15% | 20,00 |
| 09.06.2025 | 19,26 | 19,32 | 19,26 | 19,28 | 0,88% | 102,00 |
| 06.06.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -0,18% | - |
| 05.06.2025 | 19,20 | 19,20 | 19,11 | 19,15 | -1,91% | 500,00 |
| 04.06.2025 | 19,26 | 19,52 | 19,26 | 19,52 | 1,12% | 100,00 |
| 03.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,54% | - |
| 02.06.2025 | 19,26 | 19,26 | 19,20 | 19,20 | -1,20% | 200,00 |
| 30.05.2025 | 19,22 | 19,49 | 19,22 | 19,43 | 1,39% | 33,00 |
| 29.05.2025 | 19,62 | 19,62 | 19,15 | 19,17 | -1,51% | - |
| 28.05.2025 | 19,26 | 19,46 | 19,26 | 19,46 | 0,72% | - |
| 27.05.2025 | 19,03 | 19,32 | 19,03 | 19,32 | 0,61% | - |
| 26.05.2025 | 19,20 | 19,30 | 19,20 | 19,20 | 1,14% | 300,00 |
| 23.05.2025 | 18,90 | 18,99 | 18,86 | 18,99 | -0,68% | 1.120,00 |