22,250€
-1,00%
Echtzeit-Aktienkurs Ares Capital Corp
Bid:
Ask:
Aktienkurse zur Ares Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 19,81 | 20,14 | 19,69 | 20,08 | 1,69% | - |
| 07.11.2024 | 19,98 | 20,04 | 19,69 | 19,75 | -0,85% | - |
| 06.11.2024 | 19,91 | 20,20 | 19,67 | 19,92 | 3,60% | - |
| 05.11.2024 | 19,24 | 19,33 | 19,14 | 19,23 | 0,12% | - |
| 04.11.2024 | 19,33 | 19,65 | 19,05 | 19,20 | -1,06% | - |
| 01.11.2024 | 19,47 | 19,87 | 19,30 | 19,41 | -0,59% | 510,00 |
| 31.10.2024 | 19,60 | 19,93 | 19,40 | 19,52 | -1,21% | 6,00 |
| 30.10.2024 | 19,95 | 20,41 | 19,55 | 19,76 | -1,00% | 220,00 |
| 29.10.2024 | 19,95 | 20,14 | 19,88 | 19,96 | -0,16% | 2.400,00 |
| 28.10.2024 | 19,96 | 20,11 | 19,90 | 20,00 | 0,06% | 20,00 |
| 25.10.2024 | 19,99 | 20,06 | 19,88 | 19,98 | -0,11% | - |
| 24.10.2024 | 19,89 | 20,07 | 19,81 | 20,01 | 0,40% | - |
| 23.10.2024 | 20,00 | 20,11 | 19,88 | 19,93 | -0,29% | - |
| 22.10.2024 | 20,12 | 20,15 | 19,90 | 19,99 | -0,52% | - |
| 21.10.2024 | 20,15 | 20,22 | 19,87 | 20,09 | 0,79% | - |
| 18.10.2024 | 19,90 | 20,06 | 19,64 | 19,93 | 0,37% | 3.850,00 |
| 17.10.2024 | 19,90 | 20,07 | 19,68 | 19,86 | -0,02% | - |
| 16.10.2024 | 19,71 | 19,94 | 19,51 | 19,86 | 0,98% | 4.900,00 |
| 15.10.2024 | 19,64 | 19,74 | 19,46 | 19,67 | 0,34% | - |
| 14.10.2024 | 19,37 | 19,66 | 19,37 | 19,60 | 0,55% | 51,00 |
| 11.10.2024 | 19,23 | 19,56 | 19,23 | 19,50 | 0,95% | - |
| 10.10.2024 | 19,20 | 19,37 | 19,16 | 19,31 | 0,56% | - |
| 09.10.2024 | 19,10 | 19,26 | 18,99 | 19,20 | 0,36% | 500,00 |
| 08.10.2024 | 19,19 | 19,19 | 19,00 | 19,13 | -0,15% | - |
| 07.10.2024 | 19,22 | 19,28 | 19,08 | 19,16 | -0,05% | - |
| 04.10.2024 | 18,81 | 19,25 | 18,81 | 19,17 | 1,23% | 1.240,00 |
| 03.10.2024 | 18,87 | 19,13 | 18,84 | 18,94 | 0,49% | 1.310,00 |
| 02.10.2024 | 18,73 | 18,95 | 18,70 | 18,85 | 0,55% | 3.562,00 |
| 01.10.2024 | 18,88 | 19,09 | 18,67 | 18,74 | -0,28% | 236,00 |
| 30.09.2024 | 18,77 | 18,87 | 18,61 | 18,80 | 0,38% | 110,00 |
| 27.09.2024 | 18,54 | 18,84 | 18,47 | 18,73 | 1,24% | 220,00 |
| 26.09.2024 | 18,45 | 18,56 | 18,36 | 18,50 | 0,46% | - |
| 25.09.2024 | 18,51 | 18,66 | 18,29 | 18,41 | -0,62% | - |
| 24.09.2024 | 18,68 | 18,71 | 18,43 | 18,53 | -0,45% | 401,00 |
| 23.09.2024 | 18,40 | 18,70 | 18,38 | 18,61 | 0,81% | 6.000,00 |
| 20.09.2024 | 18,54 | 18,65 | 18,38 | 18,46 | -0,62% | - |
| 19.09.2024 | 18,38 | 18,70 | 18,29 | 18,58 | 1,50% | - |
| 18.09.2024 | 18,21 | 18,33 | 18,10 | 18,30 | 0,83% | - |
| 17.09.2024 | 18,34 | 18,46 | 18,05 | 18,15 | -0,61% | 676,00 |
| 16.09.2024 | 18,41 | 18,46 | 18,09 | 18,26 | -0,70% | - |
| 13.09.2024 | 18,25 | 18,59 | 18,23 | 18,39 | -1,53% | - |
| 12.09.2024 | 18,74 | 19,01 | 18,54 | 18,68 | 0,27% | 750,00 |
| 11.09.2024 | 18,50 | 18,85 | 18,34 | 18,63 | -0,02% | 865,00 |
| 10.09.2024 | 18,71 | 19,13 | 18,49 | 18,63 | -0,09% | 160,00 |
| 09.09.2024 | 18,65 | 18,89 | 18,59 | 18,65 | 0,79% | 450,00 |
| 06.09.2024 | 18,85 | 18,91 | 18,42 | 18,50 | -1,49% | 3.240,00 |
| 05.09.2024 | 18,94 | 19,00 | 18,69 | 18,78 | -0,61% | 3.318,00 |