94,650€
-6,39%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 100,82 | 101,02 | 94,20 | 94,42 | -6,62% | - |
| 05.03.2026 | 99,50 | 102,78 | 99,32 | 101,11 | 1,05% | 12,00 |
| 04.03.2026 | 96,53 | 100,47 | 96,42 | 100,06 | 1,50% | - |
| 03.03.2026 | 96,95 | 98,67 | 91,73 | 98,58 | 1,31% | - |
| 02.03.2026 | 94,78 | 97,81 | 93,28 | 97,31 | 2,86% | - |
| 27.02.2026 | 99,59 | 99,70 | 91,98 | 94,60 | -5,19% | 14,00 |
| 26.02.2026 | 100,91 | 102,98 | 97,88 | 99,77 | -1,44% | - |
| 25.02.2026 | 99,24 | 102,17 | 98,00 | 101,23 | 1,48% | 25,00 |
| 24.02.2026 | 98,38 | 100,87 | 95,82 | 99,75 | 2,15% | - |
| 23.02.2026 | 104,51 | 104,51 | 95,51 | 97,65 | -6,91% | 217,00 |
| 20.02.2026 | 110,20 | 110,72 | 103,96 | 104,90 | -4,70% | - |
| 19.02.2026 | 113,66 | 113,68 | 105,64 | 110,07 | -3,10% | 15,00 |
| 18.02.2026 | 110,03 | 113,98 | 110,03 | 113,59 | 3,02% | - |
| 17.02.2026 | 112,58 | 114,51 | 108,54 | 110,26 | -2,48% | 50,00 |
| 16.02.2026 | 112,82 | 113,45 | 112,82 | 113,06 | -0,14% | 100,00 |
| 13.02.2026 | 112,86 | 114,42 | 111,89 | 113,22 | 0,33% | 15,00 |
| 12.02.2026 | 116,15 | 117,08 | 111,22 | 112,85 | -2,44% | - |
| 11.02.2026 | 116,57 | 118,01 | 113,37 | 115,67 | 0,81% | - |
| 10.02.2026 | 115,29 | 116,09 | 113,57 | 114,74 | -0,31% | - |
| 09.02.2026 | 110,35 | 115,44 | 108,44 | 115,10 | 5,26% | - |
| 06.02.2026 | 104,38 | 110,57 | 103,31 | 109,35 | 5,35% | - |
| 05.02.2026 | 116,25 | 118,10 | 101,26 | 103,80 | -11,15% | - |
| 04.02.2026 | 111,38 | 117,47 | 106,56 | 116,83 | 5,83% | 1,00 |
| 03.02.2026 | 124,24 | 124,57 | 108,52 | 110,39 | -11,52% | 22,00 |
| 02.02.2026 | 122,41 | 127,26 | 122,02 | 124,76 | -1,10% | - |
| 30.01.2026 | 126,71 | 127,63 | 124,26 | 126,15 | -0,10% | 1,00 |
| 29.01.2026 | 125,53 | 127,09 | 124,62 | 126,27 | 0,52% | 3,00 |
| 28.01.2026 | 127,13 | 127,13 | 123,32 | 125,62 | 1,49% | 1,00 |
| 27.01.2026 | 126,01 | 129,41 | 121,74 | 123,78 | -2,85% | - |
| 26.01.2026 | 131,05 | 131,34 | 126,15 | 127,41 | -3,62% | - |
| 23.01.2026 | 137,41 | 138,18 | 131,78 | 132,20 | -3,55% | - |
| 22.01.2026 | 138,94 | 140,42 | 136,84 | 137,06 | -1,74% | 1,00 |
| 21.01.2026 | 139,14 | 142,22 | 138,41 | 139,49 | -0,21% | - |
| 20.01.2026 | 144,62 | 145,05 | 139,16 | 139,78 | -3,31% | - |
| 19.01.2026 | 144,92 | 145,08 | 144,43 | 144,56 | -1,60% | - |
| 16.01.2026 | 146,20 | 147,52 | 144,83 | 146,91 | 0,53% | - |
| 15.01.2026 | 145,95 | 149,36 | 145,90 | 146,13 | 0,26% | - |
| 14.01.2026 | 145,35 | 146,04 | 142,97 | 145,75 | 0,20% | - |
| 13.01.2026 | 149,40 | 149,84 | 143,85 | 145,46 | -2,66% | - |
| 12.01.2026 | 151,21 | 152,20 | 148,44 | 149,44 | -1,26% | - |
| 09.01.2026 | 150,75 | 152,76 | 150,74 | 151,35 | -0,51% | - |
| 08.01.2026 | 145,91 | 152,48 | 145,36 | 152,12 | 4,26% | - |
| 07.01.2026 | 149,14 | 151,12 | 145,46 | 145,91 | -2,32% | - |
| 06.01.2026 | 146,79 | 149,55 | 145,23 | 149,38 | 1,55% | 18,00 |
| 05.01.2026 | 141,83 | 147,89 | 140,84 | 147,10 | 3,65% | 1,00 |
| 02.01.2026 | 143,66 | 143,66 | 137,52 | 141,92 | -1,12% | - |
| 30.12.2025 | 143,66 | 143,68 | 143,45 | 143,53 | -0,36% | - |
| 29.12.2025 | 143,50 | 144,45 | 142,39 | 144,05 | 0,48% | - |
| 23.12.2025 | 144,80 | 145,22 | 143,13 | 143,36 | -0,84% | 1,00 |
| 22.12.2025 | 141,47 | 146,20 | 140,62 | 144,57 | 1,70% | - |
| 19.12.2025 | 142,37 | 142,77 | 138,21 | 142,16 | -0,27% | - |
| 18.12.2025 | 143,45 | 145,61 | 142,49 | 142,54 | -0,61% | - |
| 17.12.2025 | 147,16 | 148,18 | 143,01 | 143,42 | -2,72% | - |
| 16.12.2025 | 146,93 | 148,37 | 145,17 | 147,43 | 0,28% | - |
| 15.12.2025 | 147,96 | 149,64 | 146,47 | 147,02 | -0,92% | 12,00 |
| 12.12.2025 | 150,71 | 151,87 | 145,89 | 148,39 | -1,60% | - |
| 11.12.2025 | 152,17 | 152,58 | 148,88 | 150,81 | -1,68% | - |
| 10.12.2025 | 151,87 | 154,91 | 150,13 | 153,38 | -0,17% | - |
| 09.12.2025 | 141,17 | 154,22 | 141,17 | 153,64 | 8,57% | - |
| 08.12.2025 | 139,26 | 142,19 | 138,09 | 141,51 | 0,04% | 40,00 |
| 05.12.2025 | 140,07 | 142,10 | 139,61 | 141,45 | 1,38% | - |
| 04.12.2025 | 138,90 | 140,28 | 138,01 | 139,53 | -0,14% | - |
| 03.12.2025 | 137,63 | 140,34 | 136,73 | 139,72 | 1,48% | - |
| 02.12.2025 | 136,19 | 139,71 | 136,15 | 137,68 | -0,23% | 20,00 |
| 01.12.2025 | 135,13 | 138,67 | 132,41 | 138,00 | 2,28% | 1,00 |
| 28.11.2025 | 133,45 | 135,36 | 132,40 | 134,93 | 1,28% | - |
| 27.11.2025 | 133,30 | 133,52 | 133,20 | 133,22 | -0,36% | - |
| 26.11.2025 | 132,15 | 133,85 | 131,92 | 133,70 | 0,96% | - |
| 25.11.2025 | 130,29 | 132,79 | 129,08 | 132,43 | 1,52% | - |
| 24.11.2025 | 128,89 | 130,51 | 127,30 | 130,45 | 4,30% | 23,00 |
| 21.11.2025 | 125,53 | 126,72 | 124,42 | 125,07 | -0,37% | 7,00 |
| 20.11.2025 | 125,85 | 129,69 | 124,50 | 125,53 | 0,03% | - |
| 19.11.2025 | 123,24 | 126,10 | 122,00 | 125,49 | 1,84% | - |
| 18.11.2025 | 121,25 | 124,06 | 120,80 | 123,22 | 0,47% | - |
| 17.11.2025 | 125,97 | 127,70 | 121,25 | 122,64 | -2,77% | - |
| 14.11.2025 | 127,64 | 128,53 | 124,46 | 126,14 | -1,35% | - |
| 13.11.2025 | 132,58 | 133,05 | 126,72 | 127,86 | -3,64% | - |
| 12.11.2025 | 132,86 | 136,82 | 132,64 | 132,69 | -0,25% | - |
| 11.11.2025 | 132,70 | 134,06 | 131,40 | 133,02 | -0,51% | 120,00 |
| 10.11.2025 | 133,08 | 135,86 | 132,07 | 133,70 | 0,53% | - |
| 07.11.2025 | 131,01 | 133,59 | 127,25 | 132,99 | 1,41% | - |
| 06.11.2025 | 133,36 | 134,75 | 129,76 | 131,14 | -1,57% | - |
| 05.11.2025 | 134,68 | 134,83 | 130,08 | 133,23 | -0,57% | - |
| 04.11.2025 | 135,00 | 137,74 | 132,92 | 133,99 | -0,57% | - |
| 03.11.2025 | 129,02 | 138,58 | 128,74 | 134,76 | 5,17% | - |
| 31.10.2025 | 127,34 | 128,83 | 125,03 | 128,14 | 0,23% | - |
| 30.10.2025 | 129,74 | 130,75 | 126,41 | 127,85 | -1,08% | - |
| 29.10.2025 | 129,53 | 131,74 | 127,15 | 129,24 | -0,15% | 5,00 |
| 28.10.2025 | 129,67 | 131,26 | 128,07 | 129,44 | -0,04% | - |
| 27.10.2025 | 130,98 | 130,98 | 127,99 | 129,49 | 0,65% | - |
| 24.10.2025 | 128,00 | 130,34 | 127,78 | 128,65 | 0,96% | 28,00 |
| 23.10.2025 | 129,24 | 130,42 | 126,27 | 127,43 | -0,81% | - |
| 22.10.2025 | 129,42 | 130,76 | 127,77 | 128,47 | -1,02% | - |
| 21.10.2025 | 126,00 | 129,80 | 125,70 | 129,80 | 3,04% | - |
| 20.10.2025 | 121,69 | 126,96 | 121,69 | 125,97 | 3,87% | - |
| 17.10.2025 | 120,83 | 122,22 | 116,06 | 121,28 | -0,16% | 30,00 |
| 16.10.2025 | 129,74 | 131,22 | 120,85 | 121,48 | -6,36% | - |
| 15.10.2025 | 129,41 | 132,87 | 128,20 | 129,73 | -0,16% | - |
| 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 |