16,480€
0,34%
Echtzeit-Aktienkurs Ares Capital Corp
Bid:
Ask:
Aktienkurse zur Ares Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,46 | 16,68 | 16,37 | 16,47 | 0,23% | 2.298,00 |
| 19.10.2026 | 16,78 | 16,88 | 16,36 | 16,43 | -1,39% | 14.330,00 |
| 16.10.2026 | 16,89 | 16,92 | 16,64 | 16,67 | -0,95% | 650,00 |
| 15.10.2026 | 16,62 | 16,98 | 16,52 | 16,83 | 1,16% | 84.645,00 |
| 14.10.2026 | 16,66 | 16,81 | 16,54 | 16,63 | 0,23% | 36.250,00 |
| 13.10.2026 | 16,78 | 16,79 | 16,47 | 16,59 | -0,44% | 3.000,00 |
| 12.10.2026 | 16,68 | 16,79 | 16,52 | 16,67 | 0,60% | 3.700,00 |
| 09.10.2026 | 16,68 | 16,81 | 16,54 | 16,57 | -0,88% | 11.000,00 |
| 08.10.2026 | 16,58 | 16,75 | 16,40 | 16,72 | 1,64% | 24.228,00 |
| 07.10.2026 | 16,64 | 16,68 | 16,38 | 16,45 | -0,66% | 3.246,00 |
| 06.10.2026 | 16,93 | 16,98 | 16,53 | 16,56 | -1,33% | - |
| 05.10.2026 | 16,88 | 17,04 | 16,76 | 16,78 | 0,07% | 78.743,00 |
| 02.10.2026 | 17,07 | 17,20 | 16,69 | 16,77 | -1,69% | 690,00 |
| 01.10.2026 | 17,01 | 17,06 | 16,81 | 17,06 | 0,99% | 3.318,00 |
| 30.09.2026 | 17,11 | 17,17 | 16,88 | 16,89 | -1,07% | 13.721,00 |
| 29.09.2026 | 16,86 | 17,17 | 16,85 | 17,07 | 1,41% | 1.177,00 |
| 28.09.2026 | 16,82 | 16,93 | 16,74 | 16,83 | -0,08% | 8.067,00 |
| 25.09.2026 | 16,78 | 16,88 | 16,68 | 16,85 | 0,01% | 18.225,00 |
| 24.09.2026 | 16,88 | 16,88 | 16,68 | 16,84 | -0,06% | 170,00 |
| 23.09.2026 | 17,00 | 17,07 | 16,82 | 16,85 | -0,36% | 1.610,00 |
| 22.09.2026 | 17,01 | 17,04 | 16,88 | 16,92 | -0,25% | - |
| 21.09.2026 | 16,97 | 17,08 | 16,87 | 16,96 | 0,33% | - |
| 18.09.2026 | 17,17 | 17,20 | 16,87 | 16,90 | -1,34% | - |
| 17.09.2026 | 17,01 | 17,28 | 16,93 | 17,13 | 1,38% | - |
| 16.09.2026 | 16,88 | 16,95 | 16,75 | 16,90 | 0,72% | 9.200,00 |
| 15.09.2026 | 16,81 | 16,93 | 16,73 | 16,78 | -1,84% | 17.800,00 |
| 14.09.2026 | 17,12 | 17,26 | 17,07 | 17,09 | 0,39% | 2.575,00 |
| 11.09.2026 | 17,00 | 17,17 | 16,94 | 17,03 | 0,51% | - |
| 10.09.2026 | 16,99 | 17,03 | 16,78 | 16,94 | 0,10% | 8.960,00 |
| 09.09.2026 | 16,99 | 17,10 | 16,78 | 16,92 | -0,08% | 1.560,00 |
| 08.09.2026 | 17,23 | 17,33 | 16,92 | 16,94 | -1,77% | 4.806,00 |
| 07.09.2026 | 17,23 | 17,68 | 17,15 | 17,24 | -0,16% | 24.961,00 |
| 04.09.2026 | 17,22 | 17,31 | 17,18 | 17,27 | 0,31% | 24.150,00 |
| 03.09.2026 | 17,33 | 17,48 | 17,12 | 17,22 | -0,31% | 94.540,00 |
| 02.09.2026 | 17,24 | 17,36 | 17,18 | 17,27 | 0,49% | - |
| 01.09.2026 | 17,34 | 17,34 | 17,16 | 17,19 | -0,64% | - |
| 31.08.2026 | 17,19 | 17,43 | 17,16 | 17,30 | 0,52% | 18.228,00 |
| 28.08.2026 | 17,14 | 17,28 | 17,06 | 17,21 | 0,95% | 19.500,00 |
| 27.08.2026 | 17,16 | 17,16 | 17,04 | 17,04 | -0,16% | - |
| 26.08.2026 | 17,11 | 17,16 | 17,06 | 17,07 | 0,06% | 8.588,00 |
| 25.08.2026 | 17,21 | 17,29 | 17,02 | 17,06 | -0,74% | 2.240,00 |
| 24.08.2026 | 17,10 | 17,20 | 17,00 | 17,19 | 0,66% | 9.427,00 |
| 21.08.2026 | 17,10 | 17,17 | 16,93 | 17,08 | 0,70% | 28.480,00 |
| 20.08.2026 | 17,00 | 17,05 | 16,90 | 16,96 | -0,11% | 1.409,00 |
| 19.08.2026 | 17,02 | 17,11 | 16,95 | 16,98 | -0,31% | 1.190,00 |
| 18.08.2026 | 17,00 | 17,06 | 16,92 | 17,03 | 0,34% | 16.230,00 |
| 17.08.2026 | 17,20 | 17,32 | 16,92 | 16,97 | -1,24% | 230.000,00 |
| 14.08.2026 | 17,42 | 17,46 | 17,18 | 17,19 | -1,74% | - |
| 13.08.2026 | 17,28 | 17,54 | 17,20 | 17,49 | 1,45% | 1.140,00 |
| 12.08.2026 | 17,23 | 17,33 | 17,09 | 17,24 | -0,51% | 14.092,00 |
| 11.08.2026 | 17,27 | 17,44 | 17,21 | 17,33 | 0,27% | 15.381,00 |
| 10.08.2026 | 17,32 | 17,39 | 17,09 | 17,28 | 0,31% | - |
| 07.08.2026 | 17,00 | 17,32 | 16,91 | 17,23 | 1,17% | - |
| 06.08.2026 | 16,81 | 17,09 | 16,71 | 17,03 | 1,76% | 24.270,00 |
| 05.08.2026 | 17,07 | 17,11 | 16,63 | 16,74 | -1,77% | 420,00 |
| 04.08.2026 | 16,72 | 17,10 | 16,60 | 17,04 | 2,32% | 2.824,00 |
| 03.08.2026 | 16,41 | 16,68 | 16,32 | 16,65 | 2,35% | 8.800,00 |
| 31.07.2026 | 16,46 | 16,60 | 16,23 | 16,27 | -0,47% | 16.116,00 |
| 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 |