16,122€
0,37%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 16,19 | 16,27 | 16,09 | 16,20 | 0,77% | - |
| 15.06.2026 | 16,47 | 16,55 | 16,07 | 16,08 | -3,40% | 24.872,00 |
| 12.06.2026 | 16,54 | 16,65 | 16,43 | 16,64 | 0,76% | 7.280,00 |
| 11.06.2026 | 16,56 | 16,67 | 16,47 | 16,52 | -0,04% | 22.142,00 |
| 10.06.2026 | 16,42 | 16,64 | 16,37 | 16,52 | 0,39% | - |
| 09.06.2026 | 16,37 | 16,49 | 16,28 | 16,46 | 1,18% | 4.401,00 |
| 08.06.2026 | 16,30 | 16,38 | 16,09 | 16,27 | -0,31% | 7.000,00 |
| 05.06.2026 | 16,36 | 16,37 | 16,21 | 16,32 | 0,10% | 22.300,00 |
| 04.06.2026 | 16,06 | 16,30 | 16,05 | 16,30 | 1,39% | 1.016,00 |
| 03.06.2026 | 16,40 | 16,40 | 16,00 | 16,08 | -1,76% | 552,00 |
| 02.06.2026 | 16,39 | 16,47 | 16,28 | 16,37 | -0,16% | - |
| 01.06.2026 | 16,33 | 16,51 | 16,27 | 16,39 | 0,61% | 14.195,00 |
| 29.05.2026 | 16,23 | 16,43 | 16,11 | 16,29 | 0,94% | 3.536,00 |
| 28.05.2026 | 16,33 | 16,33 | 16,12 | 16,14 | -0,47% | 1.787,00 |
| 27.05.2026 | 16,30 | 16,34 | 16,18 | 16,22 | 0,20% | 26.508,00 |
| 26.05.2026 | 16,15 | 16,28 | 16,02 | 16,19 | -1,26% | 7.478,00 |
| 25.05.2026 | 16,12 | 16,39 | 16,12 | 16,39 | 2,38% | 38.658,00 |
| 22.05.2026 | 16,25 | 16,32 | 15,97 | 16,01 | -0,68% | 1.625,00 |
| 21.05.2026 | 16,10 | 16,27 | 16,06 | 16,12 | 0,32% | 46.805,00 |
| 20.05.2026 | 16,08 | 16,21 | 15,91 | 16,07 | 0,09% | 2.150,00 |
| 19.05.2026 | 16,11 | 16,20 | 16,00 | 16,06 | -0,14% | 1.376,00 |
| 18.05.2026 | 16,22 | 16,27 | 16,07 | 16,08 | -1,19% | 3.900,00 |
| 15.05.2026 | 16,20 | 16,35 | 16,15 | 16,27 | 0,31% | 3.500,00 |
| 14.05.2026 | 16,11 | 16,31 | 15,99 | 16,22 | 0,79% | 9.243,00 |
| 13.05.2026 | 16,02 | 16,20 | 15,89 | 16,09 | 0,68% | 1.125,00 |
| 12.05.2026 | 15,96 | 16,02 | 15,84 | 15,99 | 0,70% | 21.820,00 |
| 11.05.2026 | 16,23 | 16,31 | 15,85 | 15,87 | -1,65% | 10.176,00 |
| 08.05.2026 | 16,17 | 16,24 | 15,94 | 16,14 | -0,08% | - |
| 07.05.2026 | 16,34 | 16,38 | 15,95 | 16,15 | -0,88% | 24.200,00 |
| 06.05.2026 | 16,48 | 16,56 | 16,27 | 16,30 | -1,46% | 4.625,00 |
| 05.05.2026 | 16,34 | 16,60 | 16,22 | 16,54 | 0,88% | 6.583,00 |
| 04.05.2026 | 16,43 | 16,59 | 16,38 | 16,40 | 0,39% | 58.610,00 |
| 30.04.2026 | 16,02 | 16,37 | 15,93 | 16,33 | 1,93% | 1.629,00 |
| 29.04.2026 | 16,23 | 16,26 | 15,87 | 16,02 | -0,92% | 11.603,00 |
| 28.04.2026 | 15,97 | 16,30 | 15,75 | 16,17 | 1,92% | 7.509,00 |
| 27.04.2026 | 15,95 | 16,03 | 15,80 | 15,87 | -0,39% | 16.494,00 |
| 24.04.2026 | 16,06 | 16,12 | 15,89 | 15,93 | -0,26% | 31.342,00 |
| 23.04.2026 | 16,29 | 16,41 | 15,94 | 15,97 | -1,82% | 36.000,00 |
| 22.04.2026 | 16,28 | 16,38 | 16,23 | 16,27 | 0,56% | 3.196,00 |
| 21.04.2026 | 16,32 | 16,41 | 16,08 | 16,18 | -0,22% | 1.200,00 |
| 20.04.2026 | 16,15 | 16,30 | 16,12 | 16,21 | 0,03% | 3.036,00 |
| 17.04.2026 | 16,06 | 16,31 | 15,95 | 16,21 | 1,59% | 14.965,00 |
| 16.04.2026 | 16,13 | 16,38 | 15,93 | 15,95 | -0,97% | 3.870,00 |
| 15.04.2026 | 15,91 | 16,11 | 15,79 | 16,11 | 2,08% | 35.515,00 |
| 14.04.2026 | 15,48 | 15,81 | 15,42 | 15,78 | 2,11% | 18.344,00 |
| 13.04.2026 | 15,46 | 15,52 | 15,29 | 15,45 | 0,44% | 8.930,00 |
| 10.04.2026 | 15,62 | 15,62 | 15,25 | 15,39 | 0,03% | 19.533,00 |
| 09.04.2026 | 15,59 | 15,64 | 15,29 | 15,38 | -1,31% | 4.762,00 |
| 08.04.2026 | 15,82 | 15,88 | 15,44 | 15,59 | 0,15% | 11.781,00 |
| 07.04.2026 | 15,76 | 15,85 | 15,53 | 15,56 | -0,75% | 12.947,00 |
| 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 |