169,240€
1,24%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 167,11 | 169,84 | 166,85 | 168,64 | 0,88% | - |
| 21.11.2024 | 162,98 | 168,13 | 162,65 | 167,17 | 2,70% | - |
| 20.11.2024 | 160,77 | 163,47 | 160,77 | 162,78 | 1,33% | 7,00 |
| 19.11.2024 | 158,01 | 160,83 | 156,33 | 160,65 | 1,67% | 99,00 |
| 18.11.2024 | 158,70 | 158,92 | 157,01 | 158,01 | -0,67% | 4,00 |
| 15.11.2024 | 160,53 | 160,53 | 158,02 | 159,08 | -0,96% | - |
| 14.11.2024 | 156,98 | 160,68 | 156,98 | 160,63 | 2,33% | - |
| 13.11.2024 | 160,48 | 162,24 | 156,94 | 156,98 | -2,11% | - |
| 12.11.2024 | 160,84 | 161,71 | 159,79 | 160,36 | -0,12% | - |
| 11.11.2024 | 158,97 | 164,36 | 158,88 | 160,56 | 1,05% | 80,00 |
| 08.11.2024 | 155,78 | 160,50 | 155,78 | 158,89 | 2,00% | - |
| 07.11.2024 | 160,79 | 160,91 | 155,27 | 155,78 | -2,80% | 37,00 |
| 06.11.2024 | 154,67 | 163,70 | 154,28 | 160,27 | 6,34% | 7,00 |
| 05.11.2024 | 148,01 | 151,21 | 145,83 | 150,72 | 1,81% | - |
| 04.11.2024 | 150,25 | 150,25 | 145,53 | 148,04 | -1,48% | 420,00 |
| 01.11.2024 | 153,61 | 156,62 | 147,85 | 150,26 | -2,18% | - |
| 31.10.2024 | 155,71 | 157,05 | 152,99 | 153,61 | -1,36% | - |
| 30.10.2024 | 157,51 | 158,56 | 155,56 | 155,73 | -1,32% | 15,00 |
| 29.10.2024 | 158,13 | 159,27 | 157,51 | 157,81 | -0,11% | - |
| 28.10.2024 | 156,90 | 159,19 | 155,68 | 157,99 | 0,76% | 48,00 |
| 25.10.2024 | 157,77 | 159,75 | 155,61 | 156,80 | -0,73% | - |
| 24.10.2024 | 155,25 | 157,95 | 154,46 | 157,95 | 1,77% | - |
| 23.10.2024 | 155,39 | 157,74 | 154,29 | 155,21 | -0,14% | - |
| 22.10.2024 | 156,01 | 156,86 | 153,86 | 155,43 | -0,32% | - |
| 21.10.2024 | 156,62 | 158,27 | 155,76 | 155,93 | -0,24% | 16,00 |
| 18.10.2024 | 155,61 | 156,93 | 154,77 | 156,30 | 0,44% | - |
| 17.10.2024 | 150,51 | 158,14 | 150,43 | 155,61 | 3,35% | - |
| 16.10.2024 | 149,32 | 151,12 | 148,74 | 150,57 | 0,82% | - |
| 15.10.2024 | 149,78 | 151,12 | 148,86 | 149,34 | -0,35% | - |
| 14.10.2024 | 148,11 | 150,82 | 147,79 | 149,86 | 1,11% | 60,00 |
| 11.10.2024 | 144,30 | 148,52 | 143,91 | 148,21 | 2,39% | 11,00 |
| 10.10.2024 | 144,58 | 145,32 | 139,48 | 144,75 | 0,06% | - |
| 09.10.2024 | 139,70 | 144,82 | 139,33 | 144,66 | 3,32% | - |
| 08.10.2024 | 146,30 | 146,51 | 139,24 | 140,01 | -4,24% | 150,00 |
| 07.10.2024 | 146,17 | 147,14 | 145,32 | 146,21 | 0,23% | - |
| 04.10.2024 | 142,40 | 146,62 | 142,24 | 145,87 | 2,47% | - |
| 03.10.2024 | 143,11 | 144,36 | 141,90 | 142,36 | -0,54% | - |
| 02.10.2024 | 141,23 | 144,79 | 140,48 | 143,13 | 1,33% | - |
| 01.10.2024 | 139,96 | 142,11 | 138,17 | 141,25 | 1,17% | - |
| 30.09.2024 | 140,47 | 140,64 | 138,31 | 139,62 | -0,84% | - |
| 27.09.2024 | 139,64 | 142,09 | 138,94 | 140,80 | 0,89% | 15,00 |
| 26.09.2024 | 141,98 | 143,02 | 139,16 | 139,56 | -1,65% | - |
| 25.09.2024 | 140,73 | 142,27 | 140,05 | 141,90 | 0,56% | - |
| 24.09.2024 | 140,63 | 141,33 | 139,56 | 141,11 | 0,34% | - |
| 23.09.2024 | 140,21 | 142,67 | 139,59 | 140,63 | 0,17% | 14,00 |
| 20.09.2024 | 140,23 | 142,18 | 138,63 | 140,39 | -0,01% | - |
| 19.09.2024 | 137,04 | 141,42 | 137,04 | 140,41 | 2,28% | - |
| 18.09.2024 | 137,50 | 139,42 | 135,44 | 137,28 | -0,07% | - |
| 17.09.2024 | 134,20 | 138,36 | 133,89 | 137,38 | 2,52% | - |
| 16.09.2024 | 132,93 | 134,43 | 131,19 | 134,00 | 0,93% | - |
| 13.09.2024 | 129,74 | 133,22 | 129,47 | 132,77 | 2,29% | - |
| 12.09.2024 | 128,47 | 130,43 | 127,23 | 129,80 | 1,04% | 38,00 |
| 11.09.2024 | 127,14 | 128,68 | 124,81 | 128,47 | 1,22% | - |
| 10.09.2024 | 126,88 | 127,88 | 125,14 | 126,92 | 0,22% | 3,00 |
| 09.09.2024 | 123,92 | 128,99 | 123,78 | 126,64 | 2,21% | - |
| 06.09.2024 | 126,96 | 127,63 | 122,89 | 123,90 | -2,39% | - |
| 05.09.2024 | 127,10 | 128,07 | 125,95 | 126,94 | -0,20% | - |
| 04.09.2024 | 128,61 | 128,84 | 126,53 | 127,20 | -1,30% | 15,00 |
| 03.09.2024 | 132,50 | 132,50 | 128,22 | 128,88 | -2,73% | - |
| 02.09.2024 | 132,53 | 134,30 | 132,04 | 132,50 | 0,20% | - |
| 30.08.2024 | 130,31 | 132,45 | 129,33 | 132,24 | 1,29% | - |
| 29.08.2024 | 130,57 | 132,21 | 130,10 | 130,55 | -0,03% | - |
| 28.08.2024 | 130,67 | 131,83 | 130,19 | 130,59 | -0,17% | - |
| 27.08.2024 | 131,60 | 132,60 | 130,64 | 130,81 | -0,60% | - |
| 26.08.2024 | 131,36 | 133,00 | 130,54 | 131,60 | 0,34% | - |
| 23.08.2024 | 129,14 | 131,75 | 128,96 | 131,15 | 1,59% | - |
| 22.08.2024 | 129,50 | 130,46 | 129,07 | 129,10 | -0,31% | 180,00 |
| 21.08.2024 | 130,03 | 130,56 | 128,41 | 129,50 | -0,35% | - |
| 20.08.2024 | 130,43 | 131,33 | 129,34 | 129,96 | -0,39% | - |
| 19.08.2024 | 131,50 | 132,06 | 130,03 | 130,47 | -0,80% | - |
| 16.08.2024 | 132,71 | 132,83 | 131,17 | 131,52 | -0,75% | - |
| 15.08.2024 | 130,87 | 133,44 | 130,61 | 132,51 | 1,28% | - |
| 14.08.2024 | 129,01 | 130,83 | 128,08 | 130,83 | 1,39% | - |
| 13.08.2024 | 128,39 | 129,85 | 128,26 | 129,04 | 0,62% | - |
| 12.08.2024 | 129,68 | 129,94 | 127,45 | 128,25 | -0,90% | - |
| 09.08.2024 | 127,28 | 130,09 | 126,82 | 129,42 | 1,55% | - |
| 08.08.2024 | 123,86 | 128,04 | 123,29 | 127,44 | 2,76% | - |
| 07.08.2024 | 125,45 | 127,79 | 122,67 | 124,02 | -1,37% | - |
| 06.08.2024 | 122,14 | 127,07 | 122,03 | 125,74 | 2,76% | - |
| 05.08.2024 | 127,63 | 127,63 | 117,00 | 122,36 | -4,37% | 26,00 |
| 02.08.2024 | 138,23 | 138,23 | 126,01 | 127,95 | -7,34% | 15,00 |
| 01.08.2024 | 141,68 | 142,42 | 136,52 | 138,09 | -2,52% | - |
| 31.07.2024 | 138,19 | 143,83 | 138,00 | 141,66 | 2,26% | 15,00 |
| 30.07.2024 | 134,32 | 138,87 | 134,20 | 138,53 | 3,12% | - |
| 29.07.2024 | 135,51 | 136,68 | 134,04 | 134,34 | -1,02% | - |
| 26.07.2024 | 134,12 | 136,74 | 133,96 | 135,72 | 1,01% | - |
| 25.07.2024 | 133,48 | 136,45 | 132,80 | 134,36 | 0,67% | 15,00 |
| 24.07.2024 | 139,16 | 139,16 | 132,91 | 133,46 | -3,76% | 40,00 |
| 23.07.2024 | 138,59 | 140,45 | 138,17 | 138,67 | 0,12% | - |
| 22.07.2024 | 135,49 | 138,52 | 135,30 | 138,51 | 2,34% | - |
| 19.07.2024 | 135,52 | 137,28 | 134,91 | 135,34 | 0,06% | - |
| 18.07.2024 | 131,52 | 135,78 | 131,19 | 135,26 | 2,64% | 8,00 |
| 17.07.2024 | 135,94 | 135,94 | 130,46 | 131,78 | -3,12% | - |
| 16.07.2024 | 134,09 | 136,61 | 133,85 | 136,02 | 1,54% | 10,00 |
| 15.07.2024 | 130,67 | 133,96 | 129,98 | 133,96 | 2,33% | - |
| 12.07.2024 | 129,98 | 131,86 | 129,64 | 130,91 | 0,51% | - |
| 11.07.2024 | 128,51 | 130,88 | 127,30 | 130,25 | 1,46% | - |
| 10.07.2024 | 124,77 | 128,40 | 124,49 | 128,38 | 2,90% | - |
| 09.07.2024 | 125,45 | 126,39 | 123,82 | 124,76 | -0,69% | - |
| 08.07.2024 | 127,69 | 128,28 | 125,39 | 125,63 | -1,54% | - |