16,462€
0,89%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 16,30 | 16,40 | 16,04 | 16,32 | 0,02% | 60,00 |
| 29.07.2026 | 16,55 | 16,90 | 16,31 | 16,32 | -2,17% | 4.970,00 |
| 28.07.2026 | 16,50 | 16,80 | 16,50 | 16,68 | 0,41% | 100,00 |
| 27.07.2026 | 16,53 | 16,73 | 16,50 | 16,61 | 0,59% | 2.020,00 |
| 24.07.2026 | 16,37 | 16,53 | 16,25 | 16,51 | 1,07% | 99,00 |
| 23.07.2026 | 16,45 | 16,67 | 16,30 | 16,34 | -1,14% | 961,00 |
| 22.07.2026 | 16,60 | 16,70 | 16,47 | 16,53 | -0,45% | 7.785,00 |
| 21.07.2026 | 16,53 | 16,78 | 16,52 | 16,60 | -0,02% | 1.095,00 |
| 20.07.2026 | 16,90 | 16,90 | 16,50 | 16,60 | -0,60% | 7.690,00 |
| 17.07.2026 | 16,60 | 17,00 | 16,60 | 16,70 | -0,37% | 18.080,00 |
| 16.07.2026 | 16,53 | 16,79 | 16,40 | 16,77 | 1,66% | 620,00 |
| 15.07.2026 | 16,35 | 16,70 | 16,34 | 16,49 | 0,22% | - |
| 14.07.2026 | 16,30 | 16,56 | 16,30 | 16,46 | 0,57% | 2.324,00 |
| 13.07.2026 | 16,29 | 16,54 | 16,29 | 16,36 | -0,69% | 24,00 |
| 10.07.2026 | 16,19 | 16,52 | 16,00 | 16,48 | 2,39% | 38.142,00 |
| 09.07.2026 | 16,02 | 16,41 | 16,00 | 16,09 | 0,16% | 2.900,00 |
| 08.07.2026 | 16,25 | 16,26 | 15,99 | 16,07 | -0,74% | - |
| 07.07.2026 | 16,20 | 16,44 | 16,19 | 16,19 | -0,11% | 42,00 |
| 06.07.2026 | 16,60 | 16,60 | 16,20 | 16,20 | -2,10% | 1.224,00 |
| 03.07.2026 | 16,25 | 16,68 | 16,25 | 16,55 | 1,14% | 120,00 |
| 02.07.2026 | 16,35 | 16,40 | 16,22 | 16,37 | -0,09% | - |
| 01.07.2026 | 16,16 | 16,52 | 16,16 | 16,38 | 0,75% | - |
| 30.06.2026 | 16,16 | 16,34 | 16,16 | 16,26 | 0,37% | 2.000,00 |
| 29.06.2026 | 16,00 | 16,20 | 15,95 | 16,20 | 1,64% | - |
| 26.06.2026 | 15,70 | 15,97 | 15,64 | 15,94 | 0,96% | 80,00 |
| 25.06.2026 | 15,67 | 15,88 | 15,67 | 15,78 | 0,43% | 80,00 |
| 24.06.2026 | 15,85 | 15,88 | 15,60 | 15,72 | 0,11% | 54,00 |
| 23.06.2026 | 15,61 | 15,79 | 15,54 | 15,70 | 0,36% | - |
| 22.06.2026 | 15,70 | 15,85 | 15,64 | 15,64 | -1,13% | 140,00 |
| 19.06.2026 | 15,70 | 16,05 | 15,69 | 15,82 | 0,66% | 2.015,00 |
| 18.06.2026 | 15,76 | 15,91 | 15,70 | 15,72 | -0,28% | 102,00 |
| 17.06.2026 | 16,00 | 16,11 | 15,76 | 15,76 | -1,49% | 3.221,00 |
| 16.06.2026 | 16,10 | 16,22 | 15,97 | 16,00 | -0,40% | 1.480,00 |
| 15.06.2026 | 16,20 | 16,47 | 16,06 | 16,06 | -3,45% | 11.132,00 |
| 12.06.2026 | 16,42 | 16,66 | 16,40 | 16,64 | 1,03% | 640,00 |
| 11.06.2026 | 16,49 | 16,67 | 16,45 | 16,47 | -0,27% | 4.252,00 |
| 10.06.2026 | 16,38 | 16,61 | 16,31 | 16,51 | 0,41% | - |
| 09.06.2026 | 16,28 | 16,47 | 16,25 | 16,44 | 0,95% | 458,00 |
| 08.06.2026 | 16,18 | 16,40 | 16,09 | 16,29 | -0,17% | 800,00 |
| 05.06.2026 | 16,17 | 16,32 | 16,17 | 16,32 | 0,32% | 1.300,00 |
| 04.06.2026 | 16,00 | 16,27 | 16,00 | 16,26 | 1,32% | 46,00 |
| 03.06.2026 | 16,30 | 16,35 | 15,98 | 16,05 | -1,82% | 46,00 |
| 02.06.2026 | 16,30 | 16,45 | 16,26 | 16,35 | -0,23% | - |
| 01.06.2026 | 16,22 | 16,48 | 16,20 | 16,39 | 0,71% | 664,00 |
| 29.05.2026 | 16,30 | 16,40 | 16,12 | 16,27 | 0,87% | 637,00 |
| 28.05.2026 | 16,24 | 16,28 | 16,11 | 16,13 | -0,48% | 386,00 |
| 27.05.2026 | 16,06 | 16,28 | 16,06 | 16,21 | 0,41% | 2.182,00 |
| 26.05.2026 | 16,05 | 16,21 | 16,00 | 16,14 | -1,14% | 1.144,00 |
| 25.05.2026 | 15,90 | 16,33 | 15,90 | 16,33 | 1,97% | 3.903,00 |
| 22.05.2026 | 16,17 | 16,26 | 15,97 | 16,01 | -0,72% | 825,00 |
| 21.05.2026 | 16,00 | 16,24 | 16,00 | 16,13 | 0,42% | 3.360,00 |
| 20.05.2026 | 16,00 | 16,13 | 15,97 | 16,06 | 0,37% | 50,00 |
| 19.05.2026 | 16,00 | 16,18 | 16,00 | 16,00 | -0,30% | 300,00 |
| 18.05.2026 | 16,09 | 16,31 | 16,05 | 16,05 | -1,24% | 200,00 |
| 15.05.2026 | 16,11 | 16,33 | 16,08 | 16,25 | 0,20% | 100,00 |
| 14.05.2026 | 16,00 | 16,29 | 15,94 | 16,22 | 1,08% | 551,00 |
| 13.05.2026 | 16,14 | 16,20 | 15,88 | 16,05 | 0,70% | 31,00 |
| 12.05.2026 | 15,89 | 15,99 | 15,84 | 15,93 | 0,45% | 2.308,00 |
| 11.05.2026 | 16,15 | 16,17 | 15,86 | 15,86 | -1,61% | 628,00 |
| 08.05.2026 | 16,06 | 16,23 | 15,95 | 16,12 | -0,21% | - |
| 07.05.2026 | 16,22 | 16,30 | 16,02 | 16,16 | -0,96% | 8.978,00 |
| 06.05.2026 | 16,58 | 16,58 | 16,26 | 16,31 | -1,29% | 440,00 |
| 05.05.2026 | 16,31 | 16,56 | 16,20 | 16,53 | 0,73% | 1.058,00 |
| 04.05.2026 | 16,40 | 16,55 | 16,37 | 16,41 | 0,69% | 3.540,00 |
| 30.04.2026 | 15,91 | 16,34 | 15,91 | 16,29 | 1,70% | 106,00 |
| 29.04.2026 | 16,09 | 16,26 | 15,87 | 16,02 | -0,69% | 987,00 |
| 28.04.2026 | 15,87 | 16,24 | 15,73 | 16,13 | 1,61% | 424,00 |
| 27.04.2026 | 15,90 | 16,00 | 15,80 | 15,88 | -0,15% | 4.792,00 |
| 24.04.2026 | 16,02 | 16,09 | 15,88 | 15,90 | -0,08% | 3.094,00 |
| 23.04.2026 | 16,20 | 16,38 | 15,91 | 15,91 | -2,31% | 10.313,00 |
| 22.04.2026 | 16,17 | 16,35 | 16,16 | 16,29 | 0,87% | 592,00 |
| 21.04.2026 | 16,25 | 16,37 | 16,07 | 16,15 | -0,27% | 50,00 |
| 20.04.2026 | 16,02 | 16,28 | 16,02 | 16,19 | -0,05% | 528,00 |
| 17.04.2026 | 15,96 | 16,29 | 15,95 | 16,20 | 1,77% | 630,00 |
| 16.04.2026 | 15,97 | 16,15 | 15,92 | 15,92 | -1,11% | 435,00 |
| 15.04.2026 | 15,82 | 16,10 | 15,76 | 16,10 | 2,02% | 2.810,00 |
| 14.04.2026 | 15,37 | 15,79 | 15,36 | 15,78 | 2,32% | 2.448,00 |
| 13.04.2026 | 15,26 | 15,50 | 15,26 | 15,42 | 0,22% | 480,00 |
| 10.04.2026 | 15,37 | 15,48 | 15,31 | 15,39 | 0,04% | 2.187,00 |
| 09.04.2026 | 15,47 | 15,69 | 15,29 | 15,38 | -1,08% | 459,00 |
| 08.04.2026 | 15,70 | 15,95 | 15,46 | 15,55 | 0,15% | 2.336,00 |
| 07.04.2026 | 15,73 | 15,87 | 15,53 | 15,53 | -0,93% | 1.278,00 |
| 02.04.2026 | 15,30 | 15,67 | 15,22 | 15,67 | 2,42% | 26,00 |
| 01.04.2026 | 15,50 | 15,70 | 15,17 | 15,30 | -1,62% | 1.057,00 |
| 31.03.2026 | 15,52 | 15,64 | 15,43 | 15,55 | 0,54% | 2.105,00 |
| 30.03.2026 | 15,20 | 15,52 | 15,14 | 15,47 | 2,19% | 5.110,00 |
| 27.03.2026 | 15,50 | 15,66 | 15,14 | 15,14 | -2,57% | 400,00 |
| 26.03.2026 | 15,63 | 15,79 | 15,47 | 15,54 | -0,41% | 1.408,00 |
| 25.03.2026 | 15,50 | 15,71 | 15,40 | 15,60 | 0,65% | 132,00 |
| 24.03.2026 | 15,62 | 15,83 | 15,47 | 15,50 | -1,25% | 5.786,00 |
| 23.03.2026 | 15,26 | 15,80 | 15,25 | 15,70 | 1,08% | - |
| 20.03.2026 | 15,62 | 15,77 | 15,50 | 15,53 | -0,97% | 499,00 |
| 19.03.2026 | 16,04 | 16,04 | 15,59 | 15,68 | -1,51% | 706,00 |
| 18.03.2026 | 15,92 | 16,12 | 15,82 | 15,92 | -0,08% | - |
| 17.03.2026 | 15,50 | 15,96 | 15,50 | 15,93 | 2,25% | 523,00 |
| 16.03.2026 | 15,65 | 15,76 | 15,50 | 15,58 | -0,09% | 593,00 |
| 13.03.2026 | 15,49 | 15,67 | 15,26 | 15,60 | -0,66% | 10.200,00 |
| 12.03.2026 | 15,95 | 16,00 | 15,66 | 15,70 | -1,55% | 850,00 |
| 11.03.2026 | 15,98 | 16,06 | 15,82 | 15,95 | 0,05% | 1.198,00 |
| 10.03.2026 | 15,96 | 16,21 | 15,87 | 15,94 | -0,55% | 2.042,00 |