154,120€
2,47%
Echtzeit-Aktienkurs Ares Management Corp
Bid:
Ask:
Aktienkurse zur Ares Management Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 150,39 | 154,77 | 149,23 | 154,56 | 2,76% | - |
| 15.07.2025 | 154,08 | 155,26 | 150,37 | 150,41 | -2,77% | - |
| 14.07.2025 | 152,01 | 155,60 | 150,62 | 154,69 | 1,94% | 15,00 |
| 11.07.2025 | 154,11 | 154,12 | 151,61 | 151,75 | -1,43% | - |
| 10.07.2025 | 150,97 | 154,17 | 149,43 | 153,95 | 2,01% | 3,00 |
| 09.07.2025 | 149,36 | 152,40 | 149,28 | 150,91 | 0,94% | - |
| 08.07.2025 | 149,37 | 151,65 | 147,93 | 149,51 | 0,23% | - |
| 07.07.2025 | 150,08 | 152,14 | 147,59 | 149,17 | -0,61% | - |
| 04.07.2025 | 151,39 | 151,39 | 149,97 | 150,08 | -0,84% | - |
| 03.07.2025 | 150,85 | 156,08 | 150,33 | 151,35 | 0,47% | - |
| 02.07.2025 | 148,02 | 150,74 | 147,67 | 150,64 | 1,56% | - |
| 01.07.2025 | 147,64 | 149,27 | 145,45 | 148,32 | 0,97% | - |
| 30.06.2025 | 147,78 | 149,00 | 146,36 | 146,89 | -0,76% | - |
| 27.06.2025 | 146,27 | 149,90 | 146,09 | 148,01 | 1,17% | - |
| 26.06.2025 | 144,62 | 146,88 | 144,19 | 146,30 | 0,88% | - |
| 25.06.2025 | 146,27 | 147,50 | 144,32 | 145,02 | -0,84% | - |
| 24.06.2025 | 143,58 | 146,54 | 143,31 | 146,25 | 2,44% | 2,00 |
| 23.06.2025 | 144,50 | 144,84 | 139,59 | 142,77 | -0,94% | - |
| 20.06.2025 | 145,16 | 146,63 | 143,84 | 144,12 | 0,09% | - |
| 19.06.2025 | 145,79 | 145,97 | 143,87 | 143,99 | -1,19% | - |
| 18.06.2025 | 143,90 | 147,15 | 143,11 | 145,72 | 1,25% | - |
| 17.06.2025 | 144,50 | 144,50 | 142,47 | 143,92 | -0,38% | - |
| 16.06.2025 | 143,46 | 147,03 | 142,98 | 144,47 | 0,15% | - |
| 13.06.2025 | 147,47 | 148,85 | 141,58 | 144,26 | -1,97% | - |
| 12.06.2025 | 146,93 | 147,77 | 143,56 | 147,16 | 0,18% | 6,00 |
| 11.06.2025 | 147,69 | 148,93 | 146,39 | 146,89 | -0,34% | 9,00 |
| 10.06.2025 | 150,89 | 151,32 | 146,34 | 147,39 | -2,33% | - |
| 09.06.2025 | 147,87 | 153,39 | 147,08 | 150,90 | -1,33% | - |
| 06.06.2025 | 148,56 | 153,47 | 148,56 | 152,94 | 2,96% | - |
| 05.06.2025 | 148,78 | 148,98 | 146,19 | 148,55 | 0,47% | - |
| 04.06.2025 | 148,22 | 149,69 | 147,82 | 147,86 | -0,26% | - |
| 03.06.2025 | 145,79 | 148,43 | 145,02 | 148,25 | 1,91% | - |
| 02.06.2025 | 145,89 | 146,07 | 142,67 | 145,47 | -0,24% | - |
| 30.05.2025 | 145,09 | 146,10 | 143,31 | 145,82 | 0,47% | - |
| 29.05.2025 | 145,29 | 148,04 | 143,56 | 145,14 | 0,03% | - |
| 28.05.2025 | 145,35 | 146,33 | 144,70 | 145,10 | -0,15% | - |
| 27.05.2025 | 141,30 | 145,71 | 141,30 | 145,32 | 2,56% | 20,00 |
| 26.05.2025 | 141,01 | 142,85 | 140,49 | 141,69 | 0,42% | - |
| 23.05.2025 | 141,77 | 142,32 | 137,90 | 141,10 | -0,36% | - |
| 22.05.2025 | 140,35 | 142,55 | 139,72 | 141,61 | 0,74% | - |
| 21.05.2025 | 147,96 | 147,96 | 140,33 | 140,57 | -4,40% | - |
| 20.05.2025 | 150,05 | 150,30 | 146,66 | 147,04 | -1,92% | - |
| 19.05.2025 | 152,45 | 152,45 | 147,56 | 149,92 | -1,87% | - |
| 16.05.2025 | 150,87 | 153,31 | 150,19 | 152,77 | 1,31% | - |
| 15.05.2025 | 157,41 | 158,36 | 150,34 | 150,80 | -4,16% | 25,00 |
| 14.05.2025 | 154,24 | 157,80 | 153,04 | 157,35 | 1,94% | 10,00 |
| 13.05.2025 | 155,67 | 157,42 | 153,77 | 154,35 | -0,61% | - |
| 12.05.2025 | 147,24 | 156,87 | 147,24 | 155,29 | 6,01% | - |
| 09.05.2025 | 147,72 | 148,79 | 146,17 | 146,49 | -0,91% | - |
| 08.05.2025 | 143,42 | 150,30 | 143,36 | 147,84 | 3,10% | - |
| 07.05.2025 | 140,43 | 144,06 | 140,43 | 143,40 | 2,16% | - |
| 06.05.2025 | 142,11 | 143,92 | 138,67 | 140,37 | -1,27% | - |
| 05.05.2025 | 139,00 | 144,26 | 136,65 | 142,17 | 2,05% | - |
| 02.05.2025 | 134,66 | 140,32 | 133,84 | 139,31 | 3,41% | 10,00 |
| 30.04.2025 | 134,22 | 134,84 | 128,73 | 134,71 | 0,25% | - |
| 29.04.2025 | 134,36 | 135,79 | 132,36 | 134,37 | 0,04% | - |
| 28.04.2025 | 135,37 | 137,61 | 133,25 | 134,31 | -0,69% | - |
| 25.04.2025 | 134,32 | 135,81 | 133,53 | 135,24 | 0,41% | - |
| 24.04.2025 | 129,00 | 135,22 | 127,14 | 134,69 | 4,23% | - |
| 23.04.2025 | 123,86 | 134,90 | 123,86 | 129,23 | 4,26% | 18,00 |
| 22.04.2025 | 124,20 | 124,77 | 118,56 | 123,95 | -0,31% | - |
| 17.04.2025 | 122,47 | 125,30 | 120,88 | 124,33 | 1,38% | - |
| 16.04.2025 | 125,29 | 125,29 | 119,91 | 122,64 | -2,12% | - |
| 15.04.2025 | 121,66 | 126,18 | 121,56 | 125,30 | 2,80% | - |
| 14.04.2025 | 122,85 | 125,52 | 120,12 | 121,89 | 0,19% | - |
| 11.04.2025 | 120,61 | 122,52 | 114,44 | 121,66 | 0,26% | - |
| 10.04.2025 | 130,25 | 130,25 | 116,72 | 121,35 | -6,87% | 15,00 |
| 09.04.2025 | 112,47 | 131,10 | 107,56 | 130,30 | 16,13% | - |
| 08.04.2025 | 115,26 | 122,79 | 110,33 | 112,20 | -1,60% | 15,00 |
| 07.04.2025 | 107,91 | 115,96 | 100,52 | 114,03 | 6,20% | 155,00 |
| 04.04.2025 | 118,18 | 118,18 | 103,24 | 107,37 | -9,34% | 31,00 |
| 03.04.2025 | 142,29 | 142,29 | 117,71 | 118,43 | -16,77% | 96,00 |
| 02.04.2025 | 138,28 | 142,60 | 135,10 | 142,30 | 2,71% | - |
| 01.04.2025 | 135,59 | 138,96 | 133,97 | 138,55 | 2,23% | 10,00 |
| 31.03.2025 | 133,76 | 136,07 | 129,12 | 135,53 | 1,44% | 16,00 |
| 28.03.2025 | 137,56 | 137,60 | 131,91 | 133,60 | -2,83% | 4,00 |
| 27.03.2025 | 142,35 | 143,36 | 134,54 | 137,49 | -3,75% | - |
| 26.03.2025 | 144,30 | 145,11 | 141,41 | 142,85 | -1,07% | - |
| 25.03.2025 | 142,09 | 144,51 | 140,28 | 144,40 | 1,46% | - |
| 24.03.2025 | 135,85 | 142,60 | 135,85 | 142,32 | 4,17% | 28,00 |
| 21.03.2025 | 135,73 | 137,70 | 133,43 | 136,62 | 0,76% | - |
| 20.03.2025 | 135,39 | 137,64 | 134,74 | 135,59 | -0,06% | 13,00 |
| 19.03.2025 | 131,98 | 136,87 | 131,21 | 135,67 | 3,11% | 30,00 |
| 18.03.2025 | 134,36 | 134,89 | 131,10 | 131,58 | -2,34% | - |
| 17.03.2025 | 131,23 | 135,66 | 130,63 | 134,73 | 1,85% | 14,00 |
| 14.03.2025 | 129,22 | 133,98 | 129,22 | 132,28 | 2,46% | - |
| 13.03.2025 | 133,60 | 135,33 | 127,39 | 129,10 | -3,49% | 63,00 |
| 12.03.2025 | 131,07 | 137,03 | 130,90 | 133,77 | 2,11% | 50,00 |
| 11.03.2025 | 130,39 | 133,53 | 126,17 | 131,01 | 0,71% | 26,00 |
| 10.03.2025 | 142,74 | 142,74 | 128,93 | 130,09 | -8,98% | 195,00 |
| 07.03.2025 | 142,21 | 143,96 | 136,22 | 142,92 | 0,85% | 49,00 |
| 06.03.2025 | 151,09 | 151,09 | 141,33 | 141,71 | -6,04% | 45,00 |
| 05.03.2025 | 151,52 | 152,31 | 146,71 | 150,82 | -0,61% | 11,00 |
| 04.03.2025 | 161,89 | 162,36 | 148,76 | 151,74 | -6,26% | 10,00 |
| 03.03.2025 | 164,78 | 167,33 | 160,54 | 161,87 | -1,54% | - |
| 28.02.2025 | 160,73 | 164,42 | 159,23 | 164,40 | 2,28% | - |
| 27.02.2025 | 161,17 | 164,49 | 159,98 | 160,74 | -0,11% | - |
| 26.02.2025 | 159,18 | 163,84 | 159,18 | 160,92 | 1,11% | - |
| 25.02.2025 | 161,23 | 161,64 | 155,60 | 159,16 | -1,36% | 26,00 |
| 24.02.2025 | 166,39 | 167,63 | 160,90 | 161,35 | -3,01% | 25,00 |