Top-News
Orderbuch Ares Capital Corp.
Aktie
WKN: A0DQY4 ISIN: US04010L1035 US-Symbol: ARCC
19.774
19,90 €
+0,126 €
+0,64%
31.05.24 21:39:38
Handeln
Depot/Watchlist
Aktienanzahl *
569,44 Mio.
Marktkapitalisierung *
11,32 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
-
IR-Website
Times & Sales: Gettex
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:44:22 | 19,88 € | 0 | 0 € | 2.712 | 54 T € | ||
| 21:14:07 | 19,892 € | 0 | 0 € | 2.712 | 54 T € | ||
| 21:14:01 | 19,892 € | 35 | 696 € | 2.712 | 54 T € | ||
| 21:09:15 | 19,882 € | 75 | 1.491 € | 2.677 | 53 T € | ||
| 20:59:42 | 19,868 € | 1 | 20 € | 2.602 | 52 T € | ||
| 20:49:53 | 19,866 € | 1 | 20 € | 2.601 | 52 T € | ||
| 20:49:34 | 19,866 € | 20 | 397 € | 2.600 | 52 T € | ||
| 20:43:41 | 19,848 € | 0 | 0 € | 2.580 | 51 T € | ||
| 20:14:59 | 19,848 € | 80 | 1.588 € | 2.580 | 51 T € | ||
| 20:13:27 | 19,842 € | 0 | 0 € | 2.500 | 49.617 € | ||
| 19:45:46 | 19,842 € | 150 | 2.976 € | 2.500 | 49.617 € | ||
| 19:43:03 | 19,838 € | 0 | 0 € | 2.350 | 46.641 € | ||
| 19:32:55 | 19,838 € | 50 | 992 € | 2.350 | 46.641 € | ||
| 19:25:52 | 19,832 € | 4 | 79 € | 2.300 | 45.649 € | ||
| 19:13:52 | 19,816 € | 20 | 396 € | 2.296 | 45.569 € | ||
| 19:13:14 | 19,798 € | 0 | 0 € | 2.276 | 45.173 € | ||
| 18:43:56 | 19,798 € | 30 | 594 € | 2.276 | 45.173 € | ||
| 18:43:28 | 19,798 € | 0 | 0 € | 2.246 | 44.579 € | ||
| 18:36:49 | 19,81 € | 55 | 1.090 € | 2.246 | 44.579 € | ||
| 18:13:36 | 19,81 € | 0 | 0 € | 2.191 | 43.489 € | ||
| 18:13:14 | 19,832 € | 6 | 119 € | 2.191 | 43.489 € | ||
| 18:10:50 | 19,832 € | 4 | 79 € | 2.185 | 43.370 € | ||
| 18:02:32 | 19,836 € | 26 | 516 € | 2.181 | 43.291 € | ||
| 18:02:10 | 19,838 € | 19 | 377 € | 2.155 | 42.775 € | ||
| 17:43:21 | 19,808 € | 0 | 0 € | 2.136 | 42.398 € | ||
| 17:23:18 | 19,806 € | 3 | 59 € | 2.136 | 42.398 € | ||
| 17:23:15 | 19,844 € | 13 | 258 € | 2.133 | 42.339 € | ||
| 17:15:00 | 19,834 € | 126 | 2.499 € | 2.120 | 42.081 € | ||
| 16:59:06 | 19,832 € | 4 | 79 € | 1.994 | 39.582 € | ||
| 16:56:15 | 19,812 € | 20 | 396 € | 1.990 | 39.503 € | ||
| 16:43:55 | 19,788 € | 13 | 257 € | 1.970 | 39.106 € | ||
| 16:43:47 | 19,788 € | 0 | 0 € | 1.957 | 38.849 € | ||
| 16:29:55 | 19,81 € | 13 | 258 € | 1.957 | 38.849 € | ||
| 16:14:13 | 19,756 € | 0 | 0 € | 1.944 | 38.592 € | ||
| 15:56:06 | 19,798 € | 25 | 495 € | 1.944 | 38.592 € | ||
| 15:31:45 | 19,732 € | 15 | 296 € | 1.919 | 38.097 € | ||
| 15:01:06 | 19,87 € | 30 | 596 € | 1.904 | 37.801 € | ||
| 15:00:29 | 19,87 € | 90 | 1.788 € | 1.874 | 37.205 € | ||
| 14:43:20 | 19,836 € | 0 | 0 € | 1.784 | 35.416 € | ||
| 14:32:37 | 19,856 € | 15 | 298 € | 1.784 | 35.416 € | ||
| 14:13:26 | 19,876 € | 0 | 0 € | 1.769 | 35.119 € | ||
| 13:50:59 | 19,88 € | 10 | 199 € | 1.769 | 35.119 € | ||
| 13:46:26 | 19,88 € | 28 | 557 € | 1.759 | 34.920 € | ||
| 13:43:42 | 19,79 € | 0 | 0 € | 1.731 | 34.363 € | ||
| 13:14:11 | 19,79 € | 16 | 317 € | 1.731 | 34.363 € | ||
| 13:12:48 | 19,942 € | 25 | 499 € | 1.715 | 34.046 € | ||
| 13:03:01 | 19,948 € | 1 | 20 € | 1.690 | 33.548 € | ||
| 12:43:58 | 19,968 € | 0 | 0 € | 1.689 | 33.528 € | ||
| 12:42:41 | 19,968 € | 4 | 80 € | 1.689 | 33.528 € | ||
| 12:25:55 | 19,972 € | 15 | 300 € | 1.685 | 33.448 € | ||
| 12:22:13 | 19,972 € | 55 | 1.098 € | 1.670 | 33.148 € | ||
| 12:20:14 | 19,972 € | 15 | 300 € | 1.615 | 32.050 € | ||
| 12:14:24 | 19,852 € | 0 | 0 € | 1.600 | 31.750 € | ||
| 12:11:25 | 19,852 € | 50 | 993 € | 1.600 | 31.750 € | ||
| 12:11:23 | 19,852 € | 50 | 993 € | 1.550 | 30.758 € | ||
| 11:55:47 | 19,852 € | 25 | 496 € | 1.500 | 29.765 € | ||
| 11:44:25 | 19,65 € | 0 | 0 € | 1.475 | 29.269 € | ||
| 11:22:28 | 19,602 € | 7 | 137 € | 1.475 | 29.269 € | ||
| 11:13:23 | 19,65 € | 0 | 0 € | 1.468 | 29.132 € | ||
| 11:03:29 | 19,852 € | 160 | 3.176 € | 1.468 | 29.132 € | ||
| 10:43:37 | 19,65 € | 0 | 0 € | 1.308 | 25.955 € | ||
| 10:13:11 | 19,65 € | 0 | 0 € | 1.308 | 25.955 € | ||
| 10:08:34 | 19,90 € | 1.000 | 19.900 € | 1.308 | 25.955 € | ||
| 10:06:32 | 19,602 € | 203 | 3.979 € | 308 | 6.055 € | ||
| 10:06:00 | 19,874 € | 39 | 775 € | 105 | 2.076 € | ||
| 09:48:13 | 19,944 € | 1 | 20 € | 66 | 1.301 € | ||
| 09:47:44 | 19,944 € | 4 | 80 € | 65 | 1.281 € | ||
| 09:43:18 | 19,90 € | 0 | 0 € | 61 | 1.201 € | ||
| 09:17:16 | 19,956 € | 5 | 100 € | 61 | 1.201 € | ||
| 09:13:28 | 19,95 € | 0 | 0 € | 56 | 1.102 € | ||
| 08:57:24 | 19,952 € | 4 | 80 € | 56 | 1.102 € | ||
| 08:46:29 | 19,65 € | 50 | 982 € | 52 | 1.022 € | ||
| 08:17:25 | 19,65 € | 2 | 39 € | 2 | 39 € |
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen