17,188€
0,50%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,21 | 17,36 | 17,17 | 17,29 | 1,11% | 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% | - |
| 13.08.2025 | 19,29 | 19,47 | 19,14 | 19,40 | 0,79% | - |
| 12.08.2025 | 19,39 | 19,51 | 19,15 | 19,25 | -0,54% | - |
| 11.08.2025 | 19,41 | 19,57 | 19,30 | 19,35 | -0,21% | - |
| 08.08.2025 | 19,24 | 19,40 | 19,15 | 19,39 | 0,95% | - |
| 07.08.2025 | 19,29 | 19,57 | 19,15 | 19,21 | -0,26% | 4,00 |
| 06.08.2025 | 19,53 | 19,70 | 19,20 | 19,26 | -0,83% | 600,00 |
| 05.08.2025 | 19,40 | 19,58 | 19,20 | 19,42 | 0,31% | 628,00 |
| 04.08.2025 | 19,39 | 19,52 | 19,24 | 19,36 | 0,05% | - |
| 01.08.2025 | 19,75 | 19,84 | 19,14 | 19,35 | -2,40% | 620,00 |
| 31.07.2025 | 19,89 | 20,06 | 19,64 | 19,83 | 0,05% | 197,00 |
| 30.07.2025 | 19,29 | 20,03 | 19,29 | 19,82 | 1,47% | 400,00 |
| 29.07.2025 | 19,66 | 19,77 | 19,14 | 19,53 | -0,22% | 660,00 |
| 28.07.2025 | 19,91 | 19,93 | 19,49 | 19,57 | -0,52% | - |
| 25.07.2025 | 19,69 | 19,74 | 19,51 | 19,67 | 0,50% | 442,00 |
| 24.07.2025 | 19,59 | 19,77 | 19,51 | 19,58 | -0,08% | - |
| 23.07.2025 | 19,64 | 19,80 | 19,52 | 19,59 | 0,25% | - |
| 22.07.2025 | 19,59 | 19,68 | 19,41 | 19,54 | 0,17% | 400,00 |
| 21.07.2025 | 20,11 | 20,25 | 19,44 | 19,51 | -2,33% | 761,00 |
| 18.07.2025 | 20,05 | 20,19 | 19,89 | 19,98 | -0,36% | 650,00 |
| 17.07.2025 | 19,80 | 20,09 | 19,80 | 20,05 | 1,23% | 4,00 |
| 16.07.2025 | 19,58 | 19,85 | 19,31 | 19,81 | 1,01% | - |
| 15.07.2025 | 19,56 | 19,75 | 19,55 | 19,61 | 0,05% | - |
| 14.07.2025 | 19,41 | 19,61 | 19,40 | 19,60 | 0,31% | - |
| 11.07.2025 | 19,51 | 19,60 | 19,37 | 19,54 | 0,33% | 640,00 |
| 10.07.2025 | 19,18 | 19,58 | 19,06 | 19,47 | 1,31% | 8,00 |
| 09.07.2025 | 19,13 | 19,30 | 19,05 | 19,22 | 0,49% | 260,00 |
| 08.07.2025 | 19,02 | 19,30 | 18,92 | 19,13 | 0,38% | 470,00 |
| 07.07.2025 | 19,04 | 19,14 | 18,94 | 19,06 | 0,27% | - |
| 04.07.2025 | 18,97 | 19,01 | 18,90 | 19,01 | -0,30% | 406,00 |
| 03.07.2025 | 18,83 | 19,13 | 18,78 | 19,06 | 1,10% | - |
| 02.07.2025 | 18,77 | 18,90 | 18,71 | 18,86 | 0,81% | 411,00 |
| 01.07.2025 | 18,62 | 18,84 | 18,52 | 18,70 | 0,35% | 13,00 |
| 30.06.2025 | 18,68 | 18,86 | 18,53 | 18,64 | -0,58% | 900,00 |
| 27.06.2025 | 18,66 | 18,86 | 18,60 | 18,75 | 0,82% | - |
| 26.06.2025 | 18,48 | 18,71 | 18,36 | 18,59 | 0,56% | 1.000,00 |
| 25.06.2025 | 18,55 | 18,65 | 18,37 | 18,49 | -0,25% | - |
| 24.06.2025 | 18,62 | 18,73 | 18,49 | 18,54 | -0,02% | 320,00 |
| 23.06.2025 | 18,61 | 18,84 | 18,39 | 18,54 | -0,62% | 3.153,00 |
| 20.06.2025 | 18,70 | 18,82 | 18,57 | 18,66 | 0,24% | - |
| 19.06.2025 | 18,73 | 18,76 | 18,43 | 18,61 | -0,69% | - |
| 18.06.2025 | 18,53 | 18,82 | 18,47 | 18,74 | 0,97% | 200,00 |
| 17.06.2025 | 18,41 | 18,66 | 18,26 | 18,56 | 0,57% | - |
| 16.06.2025 | 18,60 | 18,83 | 18,30 | 18,45 | -0,98% | 409,00 |
| 13.06.2025 | 18,49 | 19,25 | 18,46 | 18,64 | -3,15% | - |
| 12.06.2025 | 19,49 | 19,52 | 19,13 | 19,24 | -1,57% | 214,00 |
| 11.06.2025 | 19,53 | 19,67 | 19,44 | 19,55 | -0,05% | - |
| 10.06.2025 | 19,48 | 19,61 | 19,36 | 19,56 | 0,64% | 80,00 |
| 09.06.2025 | 19,38 | 19,59 | 19,37 | 19,43 | -0,12% | 102,00 |
| 06.06.2025 | 19,26 | 19,56 | 19,19 | 19,46 | 1,41% | - |
| 05.06.2025 | 19,32 | 19,38 | 19,03 | 19,19 | -0,17% | 1.000,00 |
| 04.06.2025 | 19,40 | 19,59 | 19,14 | 19,22 | -0,52% | 100,00 |
| 03.06.2025 | 19,31 | 19,37 | 19,10 | 19,32 | 0,63% | - |
| 02.06.2025 | 19,35 | 19,39 | 19,06 | 19,20 | -1,10% | 400,00 |
| 30.05.2025 | 19,37 | 19,61 | 19,29 | 19,41 | 0,26% | 33,00 |
| 29.05.2025 | 19,71 | 19,73 | 19,13 | 19,36 | -0,61% | - |
| 28.05.2025 | 19,38 | 19,56 | 19,33 | 19,48 | 0,54% | - |