16,203€
0,45%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 16,25 | 16,32 | 16,17 | 16,18 | 0,33% | - |
| 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 |
| 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% | 2.799,00 |
| 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 |