129,240€
-0,54%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 129,41 | 129,43 | 129,33 | 129,37 | -0,44% | - |
| 14.10.2025 | 124,16 | 130,70 | 121,48 | 129,94 | 4,58% | - |
| 13.10.2025 | 120,05 | 125,19 | 120,05 | 124,25 | 1,83% | 60,00 |
| 10.10.2025 | 127,35 | 128,43 | 121,70 | 122,02 | -3,91% | 10,00 |
| 09.10.2025 | 128,60 | 130,21 | 126,51 | 126,99 | -1,07% | 70,00 |
| 08.10.2025 | 127,52 | 129,07 | 126,73 | 128,36 | 0,26% | - |
| 07.10.2025 | 127,15 | 129,51 | 125,66 | 128,03 | -0,11% | - |
| 06.10.2025 | 129,80 | 131,38 | 127,18 | 128,17 | -0,93% | - |
| 03.10.2025 | 128,56 | 130,56 | 127,08 | 129,37 | 0,48% | - |
| 02.10.2025 | 131,43 | 132,04 | 127,85 | 128,75 | -2,84% | 10,00 |
| 01.10.2025 | 136,29 | 136,29 | 132,11 | 132,52 | -1,29% | 27,00 |
| 30.09.2025 | 139,21 | 139,85 | 131,54 | 134,25 | -3,38% | 20,00 |
| 29.09.2025 | 139,02 | 140,98 | 138,32 | 138,94 | -0,54% | 16,00 |
| 26.09.2025 | 140,07 | 142,23 | 139,49 | 139,70 | -0,33% | - |
| 25.09.2025 | 143,34 | 145,24 | 139,74 | 140,16 | -3,80% | - |
| 24.09.2025 | 153,34 | 155,38 | 145,26 | 145,69 | -4,85% | - |
| 23.09.2025 | 154,88 | 158,35 | 152,80 | 153,12 | -0,73% | - |
| 22.09.2025 | 155,81 | 156,43 | 152,64 | 154,24 | -0,97% | - |
| 19.09.2025 | 155,63 | 157,05 | 154,04 | 155,75 | 0,45% | - |
| 18.09.2025 | 150,63 | 157,91 | 150,63 | 155,05 | 2,58% | 13,00 |
| 17.09.2025 | 150,54 | 153,43 | 150,07 | 151,15 | 1,12% | 11,00 |
| 16.09.2025 | 152,88 | 153,16 | 149,19 | 149,47 | -2,19% | 55,00 |
| 15.09.2025 | 155,57 | 156,62 | 152,07 | 152,82 | -2,22% | - |
| 12.09.2025 | 157,43 | 158,62 | 156,10 | 156,29 | -0,77% | - |
| 11.09.2025 | 153,02 | 157,63 | 152,07 | 157,50 | 2,91% | - |
| 10.09.2025 | 149,52 | 153,31 | 148,64 | 153,04 | 2,08% | - |
| 09.09.2025 | 149,84 | 150,96 | 148,17 | 149,92 | 0,42% | 35,00 |
| 08.09.2025 | 151,41 | 151,65 | 147,79 | 149,29 | -1,41% | - |
| 05.09.2025 | 154,56 | 155,07 | 148,71 | 151,43 | -1,88% | - |
| 04.09.2025 | 151,65 | 154,66 | 151,48 | 154,33 | 1,87% | - |
| 03.09.2025 | 154,46 | 154,72 | 150,13 | 151,49 | -1,81% | - |
| 02.09.2025 | 152,98 | 154,53 | 149,26 | 154,29 | 0,70% | 50,00 |
| 01.09.2025 | 153,38 | 153,38 | 152,50 | 153,21 | 0,05% | - |
| 29.08.2025 | 154,12 | 154,91 | 152,62 | 153,13 | -0,81% | - |
| 28.08.2025 | 153,78 | 155,55 | 153,26 | 154,38 | -0,10% | - |
| 27.08.2025 | 153,72 | 155,95 | 153,68 | 154,53 | 0,39% | - |
| 26.08.2025 | 153,28 | 154,10 | 151,93 | 153,93 | 0,25% | - |
| 25.08.2025 | 154,00 | 154,84 | 152,02 | 153,54 | -0,51% | 1,00 |
| 22.08.2025 | 153,60 | 156,99 | 153,12 | 154,32 | 0,44% | - |
| 21.08.2025 | 153,37 | 158,63 | 152,62 | 153,65 | 0,14% | - |
| 20.08.2025 | 155,07 | 158,62 | 151,22 | 153,43 | -0,95% | - |
| 19.08.2025 | 162,33 | 162,60 | 154,01 | 154,90 | -4,78% | 1.178,00 |
| 18.08.2025 | 160,45 | 163,13 | 159,89 | 162,68 | 1,36% | 26,00 |
| 15.08.2025 | 163,52 | 164,51 | 160,23 | 160,49 | -1,98% | - |
| 14.08.2025 | 163,12 | 164,58 | 162,01 | 163,74 | 0,36% | - |
| 13.08.2025 | 165,15 | 166,49 | 160,01 | 163,16 | -1,14% | - |
| 12.08.2025 | 160,79 | 165,42 | 160,29 | 165,04 | 2,61% | - |
| 11.08.2025 | 163,74 | 163,74 | 160,67 | 160,84 | -0,61% | - |
| 08.08.2025 | 160,29 | 162,93 | 160,29 | 161,82 | 0,97% | - |
| 07.08.2025 | 162,37 | 165,08 | 159,66 | 160,26 | -1,43% | - |
| 06.08.2025 | 162,43 | 165,71 | 161,57 | 162,59 | 0,04% | 1.187,00 |
| 05.08.2025 | 163,04 | 165,60 | 160,25 | 162,53 | -0,40% | 3,00 |
| 04.08.2025 | 158,94 | 163,38 | 157,88 | 163,19 | 3,21% | 3,00 |
| 01.08.2025 | 162,58 | 162,58 | 150,27 | 158,12 | -2,73% | 25,00 |
| 31.07.2025 | 164,16 | 165,67 | 161,33 | 162,55 | -1,19% | 2.540,00 |
| 30.07.2025 | 163,68 | 165,63 | 162,37 | 164,51 | 1,04% | 2.540,00 |
| 29.07.2025 | 161,69 | 163,86 | 160,93 | 162,81 | 0,67% | 3,00 |
| 28.07.2025 | 158,60 | 161,93 | 158,60 | 161,73 | 1,98% | - |
| 25.07.2025 | 155,23 | 158,73 | 154,81 | 158,59 | 2,14% | 28,00 |
| 24.07.2025 | 153,72 | 156,04 | 152,23 | 155,27 | 1,28% | 50,00 |
| 23.07.2025 | 151,91 | 153,83 | 151,91 | 153,31 | 0,86% | 15,00 |
| 22.07.2025 | 153,06 | 153,75 | 149,51 | 152,00 | -0,59% | 5,00 |
| 21.07.2025 | 157,51 | 157,81 | 152,73 | 152,90 | -2,91% | - |
| 18.07.2025 | 157,96 | 159,23 | 156,83 | 157,48 | -0,44% | - |
| 17.07.2025 | 154,12 | 159,14 | 154,12 | 158,18 | 2,34% | 65,00 |
| 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% | - |