170,710€
-3,27%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 176,49 | 176,99 | 170,94 | 170,94 | -3,14% | - |
| 09.01.2025 | 176,51 | 177,60 | 176,17 | 176,49 | -0,16% | 15,00 |
| 08.01.2025 | 172,46 | 177,07 | 172,24 | 176,77 | 2,42% | - |
| 07.01.2025 | 173,58 | 174,37 | 168,13 | 172,59 | -0,70% | - |
| 06.01.2025 | 175,05 | 178,85 | 172,61 | 173,81 | -1,13% | 93,00 |
| 03.01.2025 | 174,19 | 176,51 | 173,81 | 175,80 | 1,10% | - |
| 02.01.2025 | 171,69 | 174,78 | 170,85 | 173,89 | 2,16% | 8,00 |
| 30.12.2024 | 172,20 | 172,20 | 170,07 | 170,22 | -0,65% | - |
| 27.12.2024 | 172,02 | 175,92 | 171,29 | 171,34 | -0,42% | - |
| 23.12.2024 | 168,85 | 172,10 | 167,66 | 172,06 | 1,56% | 39,00 |
| 20.12.2024 | 164,57 | 170,02 | 163,01 | 169,41 | 2,95% | 10,00 |
| 19.12.2024 | 163,24 | 167,54 | 162,52 | 164,56 | 0,58% | - |
| 18.12.2024 | 169,94 | 171,04 | 163,47 | 163,61 | -3,72% | - |
| 17.12.2024 | 173,69 | 174,99 | 168,90 | 169,94 | -2,16% | - |
| 16.12.2024 | 173,69 | 175,55 | 173,42 | 173,69 | -0,09% | - |
| 13.12.2024 | 173,16 | 176,09 | 173,16 | 173,85 | 0,40% | 100,00 |
| 12.12.2024 | 173,89 | 176,00 | 172,71 | 173,16 | -1,75% | 90,00 |
| 11.12.2024 | 166,82 | 176,27 | 166,82 | 176,24 | 5,64% | - |
| 10.12.2024 | 166,10 | 169,26 | 161,40 | 166,83 | 0,18% | 8,00 |
| 09.12.2024 | 168,02 | 170,35 | 165,91 | 166,53 | -1,22% | 10,00 |
| 06.12.2024 | 167,27 | 169,20 | 166,60 | 168,58 | 0,81% | 50,00 |
| 05.12.2024 | 168,28 | 169,72 | 166,12 | 167,23 | -0,49% | - |
| 04.12.2024 | 166,57 | 169,17 | 166,47 | 168,06 | 0,89% | - |
| 03.12.2024 | 165,69 | 167,31 | 165,16 | 166,57 | 0,47% | - |
| 02.12.2024 | 167,06 | 169,65 | 165,58 | 165,79 | -0,75% | - |
| 29.11.2024 | 165,41 | 168,21 | 165,41 | 167,04 | 0,89% | 10,00 |
| 28.11.2024 | 165,25 | 166,22 | 165,25 | 165,57 | 0,21% | 30,00 |
| 27.11.2024 | 170,33 | 173,26 | 165,21 | 165,22 | -2,99% | 5,00 |
| 26.11.2024 | 167,73 | 171,88 | 166,73 | 170,31 | 1,53% | - |
| 25.11.2024 | 168,48 | 169,58 | 165,35 | 167,75 | -0,53% | 10,00 |
| 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% | - |