15,681€
2,48%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,33 | 15,69 | 15,15 | 15,68 | 2,53% | 1.248,00 |
| 01.04.2026 | 15,61 | 15,77 | 15,17 | 15,29 | -1,82% | 5.096,00 |
| 31.03.2026 | 15,54 | 15,73 | 15,37 | 15,58 | 0,65% | 4.528,00 |
| 30.03.2026 | 15,14 | 15,56 | 15,14 | 15,48 | 2,06% | 24.500,00 |
| 27.03.2026 | 15,64 | 15,69 | 15,12 | 15,16 | -2,61% | 4.300,00 |
| 26.03.2026 | 15,79 | 15,82 | 15,51 | 15,57 | -0,29% | 10.368,00 |
| 25.03.2026 | 15,59 | 15,75 | 15,41 | 15,62 | 0,72% | 4.224,00 |
| 24.03.2026 | 15,76 | 15,83 | 15,45 | 15,51 | -1,44% | 35.822,00 |
| 23.03.2026 | 15,36 | 15,83 | 15,32 | 15,73 | 1,15% | - |
| 20.03.2026 | 15,70 | 15,83 | 15,51 | 15,55 | -1,01% | 6.487,00 |
| 19.03.2026 | 15,96 | 15,99 | 15,59 | 15,71 | -1,62% | 15.176,00 |
| 18.03.2026 | 16,04 | 16,14 | 15,84 | 15,97 | 0,03% | - |
| 17.03.2026 | 15,59 | 16,01 | 15,52 | 15,96 | 2,24% | 5.489,00 |
| 16.03.2026 | 15,62 | 15,80 | 15,45 | 15,62 | -0,15% | 8.215,00 |
| 13.03.2026 | 15,38 | 15,69 | 15,34 | 15,64 | -0,69% | 16.400,00 |
| 12.03.2026 | 15,89 | 16,11 | 15,69 | 15,75 | -1,46% | 4.475,00 |
| 11.03.2026 | 16,03 | 16,13 | 15,82 | 15,98 | 0,12% | 7.997,00 |
| 10.03.2026 | 16,10 | 16,20 | 15,87 | 15,96 | -0,43% | 21.832,00 |
| 09.03.2026 | 16,03 | 16,17 | 15,83 | 16,03 | -0,63% | 21.958,00 |
| 06.03.2026 | 16,42 | 16,49 | 16,07 | 16,13 | -1,45% | 8.415,00 |
| 05.03.2026 | 16,53 | 16,74 | 16,36 | 16,37 | -0,42% | 13.187,00 |
| 04.03.2026 | 16,33 | 16,58 | 16,21 | 16,44 | 0,46% | 2.800,00 |
| 03.03.2026 | 16,14 | 16,49 | 16,10 | 16,36 | 0,82% | 2.800,00 |
| 02.03.2026 | 15,84 | 16,32 | 15,53 | 16,23 | 3,01% | 5.748,00 |
| 27.02.2026 | 16,35 | 16,39 | 15,71 | 15,76 | -3,60% | 10.669,00 |
| 26.02.2026 | 16,53 | 16,80 | 16,21 | 16,34 | -0,92% | 47.000,00 |
| 25.02.2026 | 16,21 | 16,53 | 16,21 | 16,49 | 1,29% | 6.949,00 |
| 24.02.2026 | 16,26 | 16,45 | 16,09 | 16,28 | 0,75% | 12.135,00 |
| 23.02.2026 | 16,22 | 16,37 | 16,11 | 16,16 | -0,55% | 11.320,00 |
| 20.02.2026 | 16,22 | 16,33 | 15,87 | 16,25 | 0,91% | 6.600,00 |
| 19.02.2026 | 16,50 | 16,54 | 15,95 | 16,11 | -2,30% | 9.948,00 |
| 18.02.2026 | 16,40 | 16,50 | 16,24 | 16,49 | 1,25% | 4.760,00 |
| 17.02.2026 | 16,48 | 16,66 | 16,17 | 16,28 | -2,85% | 8.092,00 |
| 16.02.2026 | 16,43 | 17,10 | 16,40 | 16,76 | 2,55% | 7.200,00 |
| 13.02.2026 | 16,45 | 16,49 | 16,16 | 16,35 | -0,35% | 4.120,00 |
| 12.02.2026 | 16,88 | 16,92 | 16,40 | 16,40 | -1,82% | 7.900,00 |
| 11.02.2026 | 16,77 | 16,94 | 16,62 | 16,71 | -0,65% | 600,00 |
| 10.02.2026 | 16,49 | 16,84 | 16,32 | 16,82 | 2,93% | 44.765,00 |
| 09.02.2026 | 16,27 | 16,42 | 15,97 | 16,34 | 0,20% | 13.783,00 |
| 06.02.2026 | 16,25 | 16,44 | 16,02 | 16,30 | 2,21% | 12.812,00 |
| 05.02.2026 | 16,59 | 16,65 | 15,92 | 15,95 | -3,68% | 4.458,00 |
| 04.02.2026 | 16,18 | 17,00 | 16,18 | 16,56 | 2,43% | 19.531,00 |
| 03.02.2026 | 16,63 | 16,71 | 16,15 | 16,17 | -2,84% | 1.845,00 |
| 02.02.2026 | 16,78 | 16,86 | 16,20 | 16,64 | -0,86% | 11.382,00 |
| 30.01.2026 | 16,92 | 17,03 | 16,73 | 16,78 | -0,37% | 2.485,00 |
| 29.01.2026 | 16,89 | 17,01 | 16,78 | 16,85 | -0,34% | 3.953,00 |
| 28.01.2026 | 16,95 | 17,17 | 16,89 | 16,90 | 0,24% | 5.416,00 |
| 27.01.2026 | 17,19 | 17,25 | 16,81 | 16,86 | -1,66% | 10.383,00 |
| 26.01.2026 | 17,56 | 17,59 | 17,04 | 17,15 | -2,40% | 2.025,00 |
| 23.01.2026 | 17,82 | 17,91 | 17,51 | 17,57 | -1,13% | 15.380,00 |
| 22.01.2026 | 17,96 | 18,06 | 17,76 | 17,77 | -0,87% | 22.110,00 |
| 21.01.2026 | 17,74 | 17,97 | 17,62 | 17,92 | 1,54% | 11.200,00 |
| 20.01.2026 | 17,73 | 17,85 | 17,49 | 17,65 | -0,95% | 169.056,00 |
| 19.01.2026 | 18,07 | 18,07 | 17,64 | 17,82 | -1,15% | - |
| 16.01.2026 | 18,17 | 18,17 | 17,94 | 18,03 | -0,14% | 3.172,00 |
| 15.01.2026 | 17,89 | 18,08 | 17,86 | 18,06 | 0,96% | 1.720,00 |
| 14.01.2026 | 17,60 | 17,90 | 17,51 | 17,89 | 1,53% | 5.118,00 |
| 13.01.2026 | 17,60 | 17,72 | 17,50 | 17,62 | 0,20% | 7.248,00 |
| 12.01.2026 | 17,81 | 17,81 | 17,50 | 17,58 | -0,88% | 1.020,00 |
| 09.01.2026 | 17,79 | 17,94 | 17,69 | 17,74 | -0,48% | 11.417,00 |
| 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% | - |