18,492€
-5,41%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,55 | 19,60 | 18,11 | 18,53 | -5,14% | 2.976,00 |
| 03.04.2025 | 20,35 | 20,35 | 19,37 | 19,53 | -5,43% | 1.313,00 |
| 02.04.2025 | 20,63 | 20,71 | 20,42 | 20,65 | -0,07% | - |
| 01.04.2025 | 20,35 | 20,83 | 20,35 | 20,67 | 0,84% | - |
| 31.03.2025 | 20,57 | 20,60 | 19,94 | 20,50 | 0,75% | - |
| 28.03.2025 | 20,70 | 20,92 | 20,17 | 20,34 | -1,67% | - |
| 27.03.2025 | 20,68 | 20,79 | 20,42 | 20,69 | 0,04% | - |
| 26.03.2025 | 20,66 | 20,84 | 20,49 | 20,68 | 0,08% | 135,00 |
| 25.03.2025 | 20,43 | 20,69 | 20,27 | 20,66 | 1,15% | - |
| 24.03.2025 | 20,09 | 20,51 | 20,07 | 20,43 | 1,23% | 500,00 |
| 21.03.2025 | 20,08 | 20,25 | 19,89 | 20,18 | 0,46% | - |
| 20.03.2025 | 20,11 | 20,30 | 19,90 | 20,09 | 0,68% | 1.500,00 |
| 19.03.2025 | 19,96 | 20,16 | 19,83 | 19,95 | 0,18% | 75,00 |
| 18.03.2025 | 19,80 | 20,01 | 19,75 | 19,92 | 0,49% | - |
| 17.03.2025 | 19,51 | 19,93 | 19,48 | 19,82 | 0,90% | 935,00 |
| 14.03.2025 | 19,61 | 19,77 | 19,22 | 19,64 | -0,93% | 51,00 |
| 13.03.2025 | 20,16 | 20,35 | 19,69 | 19,83 | -0,89% | - |
| 12.03.2025 | 20,06 | 20,47 | 19,76 | 20,01 | -0,14% | 2.200,00 |
| 11.03.2025 | 20,67 | 20,87 | 19,84 | 20,04 | -3,37% | 450,00 |
| 10.03.2025 | 21,24 | 21,38 | 20,61 | 20,73 | -2,29% | 45,00 |
| 07.03.2025 | 20,65 | 21,29 | 20,47 | 21,22 | 2,46% | - |
| 06.03.2025 | 21,12 | 21,24 | 20,58 | 20,71 | -1,31% | 800,00 |
| 05.03.2025 | 21,61 | 21,63 | 20,75 | 20,98 | -2,26% | 160,00 |
| 04.03.2025 | 22,11 | 22,27 | 21,44 | 21,47 | -3,22% | 560,00 |
| 03.03.2025 | 22,49 | 22,60 | 21,99 | 22,18 | -1,57% | 340,00 |
| 28.02.2025 | 22,34 | 22,56 | 22,11 | 22,54 | 1,44% | - |
| 27.02.2025 | 22,04 | 22,42 | 22,00 | 22,22 | 1,05% | 460,00 |
| 26.02.2025 | 22,15 | 22,28 | 21,84 | 21,99 | -0,16% | 77,00 |
| 25.02.2025 | 22,19 | 22,26 | 21,88 | 22,02 | -0,74% | - |
| 24.02.2025 | 22,35 | 22,48 | 22,01 | 22,19 | -0,34% | - |
| 21.02.2025 | 22,31 | 22,57 | 22,16 | 22,26 | -0,07% | 1.166,00 |
| 20.02.2025 | 22,47 | 22,54 | 22,16 | 22,28 | -1,08% | - |
| 19.02.2025 | 22,38 | 22,60 | 22,26 | 22,52 | 0,68% | 1.780,00 |
| 18.02.2025 | 22,53 | 22,61 | 22,15 | 22,37 | -0,20% | 1.000,00 |
| 17.02.2025 | 22,26 | 22,62 | 22,25 | 22,41 | 1,06% | 200,00 |
| 14.02.2025 | 22,17 | 22,26 | 21,91 | 22,18 | 0,50% | 150,00 |
| 13.02.2025 | 22,06 | 22,26 | 21,90 | 22,07 | 0,02% | 385,00 |
| 12.02.2025 | 21,97 | 22,17 | 21,79 | 22,06 | 0,68% | - |
| 11.02.2025 | 22,14 | 22,29 | 21,85 | 21,91 | -1,24% | 90,00 |
| 10.02.2025 | 22,16 | 22,27 | 21,85 | 22,19 | 0,74% | 3.066,00 |
| 07.02.2025 | 22,02 | 22,16 | 21,79 | 22,02 | 0,69% | 250,00 |
| 06.02.2025 | 22,33 | 22,48 | 21,78 | 21,87 | -1,54% | 4.404,00 |
| 05.02.2025 | 22,80 | 23,27 | 21,49 | 22,22 | -3,16% | 2.200,00 |
| 04.02.2025 | 23,18 | 23,18 | 22,66 | 22,94 | -0,76% | 940,00 |
| 03.02.2025 | 22,57 | 23,17 | 22,18 | 23,12 | 1,23% | 1.150,00 |
| 31.01.2025 | 22,56 | 22,92 | 22,52 | 22,84 | 1,51% | - |
| 30.01.2025 | 22,35 | 22,56 | 22,25 | 22,50 | 1,06% | - |
| 29.01.2025 | 22,47 | 22,68 | 22,22 | 22,26 | -1,33% | 1.700,00 |
| 28.01.2025 | 22,28 | 22,59 | 22,23 | 22,56 | 1,58% | - |
| 27.01.2025 | 22,20 | 22,44 | 21,97 | 22,21 | -0,55% | 107,00 |
| 24.01.2025 | 22,50 | 22,57 | 22,15 | 22,33 | -0,51% | 178,00 |
| 23.01.2025 | 22,53 | 22,64 | 22,41 | 22,45 | -0,06% | 1.240,00 |
| 22.01.2025 | 22,49 | 22,54 | 22,23 | 22,46 | 0,16% | 132,00 |
| 21.01.2025 | 22,68 | 22,69 | 22,32 | 22,43 | -1,09% | 1.650,00 |
| 20.01.2025 | 22,43 | 22,67 | 22,37 | 22,67 | 0,55% | 3.420,00 |
| 17.01.2025 | 22,28 | 22,64 | 22,11 | 22,55 | 1,05% | 790,00 |
| 16.01.2025 | 22,06 | 22,35 | 21,89 | 22,32 | 1,36% | - |
| 15.01.2025 | 21,70 | 22,07 | 21,59 | 22,02 | 1,16% | - |
| 14.01.2025 | 21,59 | 21,80 | 21,47 | 21,76 | 0,64% | - |
| 13.01.2025 | 21,48 | 21,64 | 21,37 | 21,63 | 0,85% | 900,00 |
| 10.01.2025 | 21,52 | 21,61 | 21,29 | 21,44 | -0,07% | 110,00 |
| 09.01.2025 | 21,38 | 21,55 | 21,31 | 21,46 | 0,19% | 35,00 |
| 08.01.2025 | 21,40 | 21,67 | 21,29 | 21,42 | 0,46% | - |
| 07.01.2025 | 21,26 | 21,57 | 21,15 | 21,32 | 0,14% | - |
| 06.01.2025 | 21,55 | 21,60 | 21,20 | 21,29 | -1,05% | 342,00 |
| 03.01.2025 | 21,60 | 21,77 | 21,44 | 21,52 | -0,57% | 661,00 |
| 02.01.2025 | 21,21 | 21,68 | 21,12 | 21,64 | 3,15% | 2.350,00 |
| 30.12.2024 | 21,10 | 21,33 | 20,97 | 20,98 | -0,70% | 450,00 |
| 27.12.2024 | 21,05 | 21,21 | 20,71 | 21,13 | 2,13% | 110,00 |
| 23.12.2024 | 20,66 | 20,70 | 20,39 | 20,69 | 0,93% | - |
| 20.12.2024 | 20,40 | 20,65 | 20,14 | 20,50 | 0,52% | 471,00 |
| 19.12.2024 | 20,32 | 20,70 | 20,10 | 20,39 | 0,99% | 41,00 |
| 18.12.2024 | 20,27 | 20,48 | 20,15 | 20,19 | -0,52% | 1.000,00 |
| 17.12.2024 | 20,42 | 20,71 | 20,18 | 20,29 | -0,47% | - |
| 16.12.2024 | 20,72 | 20,77 | 20,33 | 20,39 | -1,26% | 1.320,00 |
| 13.12.2024 | 20,70 | 21,19 | 20,45 | 20,65 | -2,14% | - |
| 12.12.2024 | 21,12 | 21,30 | 20,96 | 21,10 | 0,07% | 400,00 |
| 11.12.2024 | 21,07 | 21,16 | 20,88 | 21,09 | 0,55% | 214,00 |
| 10.12.2024 | 21,17 | 21,29 | 20,92 | 20,97 | -0,68% | 580,00 |
| 09.12.2024 | 21,12 | 21,21 | 20,96 | 21,11 | 0,44% | 325,00 |
| 06.12.2024 | 20,84 | 21,10 | 20,84 | 21,02 | 0,38% | 56,00 |
| 05.12.2024 | 21,08 | 21,11 | 20,79 | 20,94 | -0,40% | 1.000,00 |
| 04.12.2024 | 21,15 | 21,28 | 20,92 | 21,03 | -0,40% | 500,00 |
| 03.12.2024 | 21,15 | 21,19 | 20,93 | 21,11 | 0,27% | 3.000,00 |
| 02.12.2024 | 21,06 | 21,31 | 20,98 | 21,05 | 0,28% | 1.641,00 |
| 29.11.2024 | 21,02 | 21,10 | 20,81 | 21,00 | -0,24% | 500,00 |
| 28.11.2024 | 20,82 | 21,05 | 20,81 | 21,05 | 1,09% | 34,00 |
| 27.11.2024 | 21,00 | 21,06 | 20,73 | 20,82 | -0,75% | 1.300,00 |
| 26.11.2024 | 21,01 | 21,14 | 20,79 | 20,98 | 0,06% | 1.770,00 |
| 25.11.2024 | 21,14 | 21,23 | 20,92 | 20,96 | -0,83% | 200,00 |
| 22.11.2024 | 20,77 | 21,18 | 20,77 | 21,14 | 1,71% | 775,00 |
| 21.11.2024 | 20,63 | 20,88 | 20,52 | 20,78 | 0,43% | 1.510,00 |
| 20.11.2024 | 20,63 | 20,77 | 20,50 | 20,70 | 0,40% | 1.485,00 |
| 19.11.2024 | 20,42 | 20,68 | 20,38 | 20,61 | 0,78% | - |
| 18.11.2024 | 20,41 | 20,51 | 20,22 | 20,45 | 0,12% | 250,00 |
| 15.11.2024 | 20,39 | 20,60 | 20,34 | 20,43 | -0,49% | 2.505,00 |
| 14.11.2024 | 20,39 | 20,60 | 20,34 | 20,53 | 0,59% | 30,00 |
| 13.11.2024 | 20,23 | 20,56 | 20,14 | 20,41 | 0,77% | 988,00 |
| 12.11.2024 | 20,38 | 20,49 | 20,15 | 20,25 | -0,03% | - |
| 11.11.2024 | 20,08 | 20,42 | 20,06 | 20,26 | 0,87% | 280,00 |