17,847€
-0,84%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 504,00 |
| 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 |