16,533€
1,16%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 16,46 | 16,46 | 16,42 | 16,46 | 0,69% | - |
| 30.07.2026 | 16,44 | 16,47 | 16,04 | 16,34 | 0,09% | 1.440,00 |
| 29.07.2026 | 16,67 | 16,94 | 16,31 | 16,33 | -2,09% | 17.355,00 |
| 28.07.2026 | 16,60 | 16,83 | 16,59 | 16,68 | 0,41% | 4.300,00 |
| 27.07.2026 | 16,62 | 16,75 | 16,55 | 16,61 | 0,43% | 16.700,00 |
| 24.07.2026 | 16,39 | 16,56 | 16,32 | 16,54 | 1,14% | 1.195,00 |
| 23.07.2026 | 16,45 | 16,66 | 16,28 | 16,35 | -0,88% | 6.770,00 |
| 22.07.2026 | 16,67 | 16,77 | 16,48 | 16,50 | -0,72% | 153.630,00 |
| 21.07.2026 | 16,71 | 16,80 | 16,57 | 16,62 | 0,24% | 11.970,00 |
| 20.07.2026 | 16,86 | 16,88 | 16,52 | 16,58 | -0,87% | 50.375,00 |
| 17.07.2026 | 16,68 | 16,90 | 16,67 | 16,72 | -0,26% | 69.860,00 |
| 16.07.2026 | 16,54 | 16,83 | 16,46 | 16,77 | 1,50% | 5.420,00 |
| 15.07.2026 | 16,47 | 16,72 | 16,44 | 16,52 | 0,47% | - |
| 14.07.2026 | 16,40 | 16,55 | 16,33 | 16,44 | 0,32% | 22.608,00 |
| 13.07.2026 | 16,41 | 16,60 | 16,37 | 16,39 | -0,68% | 792,00 |
| 10.07.2026 | 16,11 | 16,54 | 15,95 | 16,50 | 2,40% | 214.062,00 |
| 09.07.2026 | 16,16 | 16,55 | 15,97 | 16,12 | 0,22% | 13.200,00 |
| 08.07.2026 | 16,23 | 16,31 | 15,99 | 16,08 | -0,84% | - |
| 07.07.2026 | 16,32 | 16,46 | 16,20 | 16,22 | 0,00% | 798,00 |
| 06.07.2026 | 16,46 | 16,55 | 16,20 | 16,22 | -2,37% | 10.620,00 |
| 03.07.2026 | 16,57 | 16,70 | 16,53 | 16,61 | 1,52% | 1.740,00 |
| 02.07.2026 | 16,42 | 16,46 | 16,15 | 16,36 | -0,30% | - |
| 01.07.2026 | 16,25 | 16,55 | 16,23 | 16,41 | 1,30% | - |
| 30.06.2026 | 16,23 | 16,36 | 16,19 | 16,20 | -0,09% | 28.000,00 |
| 29.06.2026 | 16,09 | 16,22 | 15,92 | 16,22 | 1,43% | - |
| 26.06.2026 | 15,79 | 16,00 | 15,67 | 15,99 | 1,04% | 1.600,00 |
| 25.06.2026 | 15,80 | 15,87 | 15,69 | 15,82 | 0,60% | 628,00 |
| 24.06.2026 | 15,73 | 15,90 | 15,69 | 15,73 | 0,18% | - |
| 23.06.2026 | 15,68 | 15,81 | 15,55 | 15,70 | 0,57% | - |
| 22.06.2026 | 15,80 | 15,92 | 15,61 | 15,61 | -2,01% | 1.120,00 |
| 19.06.2026 | 15,80 | 16,17 | 15,77 | 15,93 | 1,21% | 80.015,00 |
| 18.06.2026 | 15,86 | 15,95 | 15,71 | 15,74 | -0,07% | 669,00 |
| 17.06.2026 | 16,08 | 16,14 | 15,75 | 15,75 | -1,78% | 4.911,00 |
| 16.06.2026 | 16,19 | 16,27 | 15,98 | 16,04 | -0,24% | 8.870,00 |
| 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 |