17,816€
3,28%
Echtzeit-Aktienkurs Ares Capital Corp
Bid:
Ask:
Aktienkurse zur Ares Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 17,33 | 17,89 | 17,25 | 17,82 | 3,30% | 2.875,00 |
| 07.01.2026 | 17,61 | 17,69 | 17,25 | 17,25 | -2,06% | 5.896,00 |
| 06.01.2026 | 17,66 | 17,75 | 17,51 | 17,61 | -0,11% | 1.930,00 |
| 05.01.2026 | 17,58 | 17,78 | 17,52 | 17,63 | 1,18% | 6.500,00 |
| 02.01.2026 | 17,23 | 17,55 | 17,13 | 17,43 | 1,59% | 5.763,00 |
| 30.12.2025 | 17,19 | 17,32 | 17,08 | 17,15 | 0,30% | 2.000,00 |
| 29.12.2025 | 17,15 | 17,31 | 17,05 | 17,10 | 0,98% | 8.662,00 |
| 23.12.2025 | 16,99 | 17,04 | 16,86 | 16,94 | 0,06% | 1.768,00 |
| 22.12.2025 | 17,09 | 17,18 | 16,77 | 16,93 | -1,87% | 4.665,00 |
| 19.12.2025 | 17,19 | 17,25 | 16,90 | 17,25 | 0,34% | 500,00 |
| 18.12.2025 | 17,12 | 17,32 | 17,05 | 17,19 | -0,19% | 470,00 |
| 17.12.2025 | 17,21 | 17,35 | 17,10 | 17,22 | 0,52% | 590,00 |
| 16.12.2025 | 17,22 | 17,30 | 17,00 | 17,13 | -1,16% | 60,00 |
| 15.12.2025 | 17,50 | 17,58 | 17,00 | 17,34 | -2,54% | 772,00 |
| 12.12.2025 | 17,89 | 18,06 | 17,72 | 17,79 | -0,46% | - |
| 11.12.2025 | 18,02 | 18,02 | 17,80 | 17,87 | -0,58% | - |
| 10.12.2025 | 18,09 | 18,10 | 17,89 | 17,97 | -0,43% | - |
| 09.12.2025 | 18,11 | 18,21 | 17,90 | 18,05 | -0,10% | - |
| 08.12.2025 | 18,12 | 18,21 | 17,95 | 18,07 | -0,05% | 10,00 |
| 05.12.2025 | 17,97 | 18,16 | 17,90 | 18,08 | 0,64% | - |
| 04.12.2025 | 17,92 | 18,03 | 17,77 | 17,96 | 0,72% | 100,00 |
| 03.12.2025 | 17,84 | 17,87 | 17,65 | 17,83 | 0,37% | - |
| 02.12.2025 | 17,78 | 17,91 | 17,67 | 17,77 | -0,05% | 340,00 |
| 01.12.2025 | 17,83 | 17,90 | 17,60 | 17,78 | 0,13% | 653,00 |
| 28.11.2025 | 17,79 | 17,86 | 17,69 | 17,75 | -1,09% | 100,00 |
| 27.11.2025 | 17,69 | 18,12 | 17,68 | 17,95 | 1,01% | 1.000,00 |
| 26.11.2025 | 17,78 | 17,90 | 17,59 | 17,77 | 1,57% | - |
| 25.11.2025 | 17,49 | 17,62 | 17,38 | 17,50 | 0,26% | 420,00 |
| 24.11.2025 | 17,36 | 17,54 | 17,09 | 17,45 | 1,11% | 2.338,00 |
| 21.11.2025 | 16,97 | 17,28 | 16,85 | 17,26 | 1,92% | 180,00 |
| 20.11.2025 | 17,11 | 17,24 | 16,83 | 16,94 | -0,15% | 261,00 |
| 19.11.2025 | 16,85 | 17,09 | 16,84 | 16,96 | -0,48% | - |
| 18.11.2025 | 16,93 | 17,04 | 16,70 | 17,04 | 0,07% | 90,00 |
| 17.11.2025 | 17,42 | 17,53 | 16,95 | 17,03 | -2,05% | 2.060,00 |
| 14.11.2025 | 17,43 | 17,49 | 17,25 | 17,39 | -0,07% | - |
| 13.11.2025 | 17,62 | 17,69 | 17,30 | 17,40 | -1,09% | 310,00 |
| 12.11.2025 | 17,59 | 17,70 | 17,51 | 17,59 | 0,06% | - |
| 11.11.2025 | 17,57 | 17,61 | 17,36 | 17,58 | 0,31% | - |
| 10.11.2025 | 17,59 | 17,69 | 17,35 | 17,53 | 0,68% | 102,00 |
| 07.11.2025 | 17,43 | 17,45 | 17,10 | 17,41 | -0,05% | - |
| 06.11.2025 | 17,85 | 17,86 | 17,38 | 17,42 | -1,77% | 7,00 |
| 05.11.2025 | 17,68 | 17,75 | 17,36 | 17,73 | 0,37% | 500,00 |
| 04.11.2025 | 17,78 | 17,89 | 17,45 | 17,66 | -0,06% | - |
| 03.11.2025 | 17,63 | 17,88 | 17,47 | 17,67 | 0,32% | 80,00 |
| 31.10.2025 | 17,50 | 17,78 | 17,30 | 17,62 | 1,00% | 865,00 |
| 30.10.2025 | 17,79 | 17,90 | 17,39 | 17,44 | -1,78% | 1.000,00 |
| 29.10.2025 | 17,70 | 17,91 | 17,45 | 17,76 | 0,24% | 1.400,00 |
| 28.10.2025 | 17,62 | 17,85 | 17,40 | 17,72 | 1,15% | 394,00 |
| 27.10.2025 | 17,38 | 17,56 | 17,27 | 17,52 | 1,33% | 330,00 |
| 24.10.2025 | 17,25 | 17,40 | 17,19 | 17,29 | 0,68% | 3.000,00 |
| 23.10.2025 | 17,20 | 17,37 | 17,09 | 17,17 | -0,38% | 1.890,00 |
| 22.10.2025 | 17,18 | 17,24 | 17,03 | 17,23 | 0,87% | 40,00 |
| 21.10.2025 | 16,81 | 17,16 | 16,80 | 17,09 | 0,68% | 614,00 |
| 20.10.2025 | 16,86 | 16,97 | 16,61 | 16,97 | 1,43% | 341,00 |
| 17.10.2025 | 16,64 | 16,81 | 16,48 | 16,73 | -2,68% | 750,00 |
| 16.10.2025 | 17,18 | 17,40 | 16,68 | 17,19 | 0,16% | 1.330,00 |
| 15.10.2025 | 17,21 | 17,43 | 17,05 | 17,16 | 0,35% | 579,00 |
| 14.10.2025 | 16,81 | 17,24 | 16,62 | 17,10 | 2,05% | 120,00 |
| 13.10.2025 | 16,60 | 16,85 | 16,35 | 16,76 | 3,93% | 530,00 |
| 10.10.2025 | 16,62 | 16,66 | 16,12 | 16,12 | -2,97% | 800,00 |
| 09.10.2025 | 16,98 | 17,00 | 16,40 | 16,62 | -1,56% | 675,00 |
| 08.10.2025 | 17,13 | 17,15 | 16,83 | 16,88 | -0,52% | 4.010,00 |
| 07.10.2025 | 17,23 | 17,34 | 16,88 | 16,97 | -1,26% | 1.265,00 |
| 06.10.2025 | 17,23 | 17,47 | 17,10 | 17,19 | 0,96% | 50,00 |
| 03.10.2025 | 17,34 | 17,45 | 17,02 | 17,02 | -2,24% | 178,00 |
| 02.10.2025 | 17,19 | 17,43 | 17,06 | 17,41 | 1,85% | 600,00 |
| 01.10.2025 | 17,40 | 17,47 | 16,95 | 17,10 | -2,17% | 420,00 |
| 30.09.2025 | 17,46 | 17,60 | 17,04 | 17,48 | 0,22% | 1.961,00 |
| 29.09.2025 | 17,58 | 17,69 | 17,24 | 17,44 | -0,58% | 837,00 |
| 26.09.2025 | 17,70 | 17,76 | 17,44 | 17,54 | 0,34% | 2.250,00 |
| 25.09.2025 | 17,50 | 17,58 | 17,31 | 17,48 | 0,44% | 500,00 |
| 24.09.2025 | 17,67 | 17,89 | 17,28 | 17,40 | -2,13% | - |
| 23.09.2025 | 17,99 | 18,13 | 17,60 | 17,78 | 0,02% | 450,00 |
| 22.09.2025 | 18,38 | 18,38 | 17,69 | 17,78 | -2,66% | 504,00 |
| 19.09.2025 | 18,24 | 18,32 | 18,19 | 18,26 | 0,35% | - |
| 18.09.2025 | 17,93 | 18,20 | 17,73 | 18,20 | 1,81% | 450,00 |
| 17.09.2025 | 17,86 | 18,07 | 17,76 | 17,87 | 0,43% | 285,00 |
| 16.09.2025 | 18,12 | 18,24 | 17,68 | 17,80 | -1,72% | - |
| 15.09.2025 | 18,80 | 18,94 | 17,90 | 18,11 | -4,14% | 298,00 |
| 12.09.2025 | 19,20 | 19,24 | 18,89 | 18,89 | -0,81% | 520,00 |
| 11.09.2025 | 19,14 | 19,20 | 19,05 | 19,05 | 0,23% | 350,00 |
| 09.09.2025 | 19,16 | 19,28 | 18,93 | 19,00 | 0,15% | 70,00 |
| 08.09.2025 | 19,13 | 19,19 | 18,94 | 18,97 | -0,90% | 355,00 |
| 05.09.2025 | 19,25 | 19,25 | 18,94 | 19,15 | -0,30% | - |
| 04.09.2025 | 19,17 | 19,28 | 19,06 | 19,21 | 0,29% | - |
| 03.09.2025 | 19,11 | 19,22 | 19,01 | 19,15 | -0,15% | 2.200,00 |
| 02.09.2025 | 19,34 | 19,34 | 18,99 | 19,18 | -0,59% | 2.746,00 |
| 01.09.2025 | 19,25 | 19,42 | 18,99 | 19,29 | 0,82% | - |
| 29.08.2025 | 19,12 | 19,20 | 19,00 | 19,14 | 0,50% | - |
| 28.08.2025 | 19,24 | 19,29 | 18,97 | 19,04 | -0,68% | 250,00 |
| 27.08.2025 | 19,10 | 19,34 | 19,09 | 19,17 | 0,32% | 1.140,00 |
| 26.08.2025 | 19,07 | 19,16 | 18,84 | 19,11 | 0,46% | 2.218,00 |
| 25.08.2025 | 19,04 | 19,17 | 18,92 | 19,02 | -0,09% | 1.000,00 |
| 22.08.2025 | 19,22 | 19,38 | 18,94 | 19,04 | -0,62% | 56,00 |
| 21.08.2025 | 19,17 | 19,39 | 19,05 | 19,16 | 0,18% | - |
| 20.08.2025 | 19,22 | 19,33 | 19,02 | 19,12 | -0,50% | 1.695,00 |
| 19.08.2025 | 19,24 | 19,40 | 19,19 | 19,22 | 0,08% | 2.130,00 |
| 18.08.2025 | 19,25 | 19,28 | 19,09 | 19,20 | 0,21% | - |
| 15.08.2025 | 19,57 | 19,68 | 19,09 | 19,16 | -1,56% | - |
| 14.08.2025 | 19,33 | 19,54 | 19,31 | 19,47 | 0,35% | - |