104,950€
0,48%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 104,85 | 105,15 | 104,85 | 105,10 | 0,62% | - |
| 07.05.2026 | 105,45 | 105,98 | 103,93 | 104,45 | -0,76% | - |
| 06.05.2026 | 105,15 | 106,25 | 103,48 | 105,25 | -0,36% | - |
| 05.05.2026 | 103,05 | 105,83 | 101,53 | 105,63 | 2,97% | - |
| 04.05.2026 | 101,55 | 106,80 | 100,88 | 102,58 | 2,44% | - |
| 30.04.2026 | 94,95 | 100,40 | 93,31 | 100,13 | 4,75% | - |
| 29.04.2026 | 96,48 | 96,81 | 93,36 | 95,59 | 0,41% | - |
| 28.04.2026 | 95,72 | 97,73 | 94,19 | 95,20 | -0,73% | - |
| 27.04.2026 | 98,30 | 98,72 | 94,70 | 95,90 | -2,31% | - |
| 24.04.2026 | 99,14 | 99,34 | 97,26 | 98,17 | 0,22% | - |
| 23.04.2026 | 103,25 | 103,45 | 96,49 | 97,95 | -5,54% | - |
| 22.04.2026 | 102,05 | 104,73 | 101,73 | 103,70 | -0,53% | 20,00 |
| 21.04.2026 | 100,85 | 104,85 | 100,85 | 104,25 | 3,86% | - |
| 20.04.2026 | 99,47 | 101,28 | 98,96 | 100,38 | 0,34% | 10,00 |
| 17.04.2026 | 98,64 | 102,55 | 98,54 | 100,03 | 1,22% | - |
| 16.04.2026 | 100,85 | 103,28 | 98,65 | 98,82 | -2,69% | - |
| 15.04.2026 | 95,73 | 101,93 | 95,37 | 101,55 | 6,63% | - |
| 14.04.2026 | 90,73 | 95,77 | 90,52 | 95,24 | 5,38% | 5,00 |
| 13.04.2026 | 85,71 | 91,27 | 84,00 | 90,38 | 6,23% | 60,00 |
| 10.04.2026 | 89,76 | 89,76 | 84,04 | 85,08 | -4,69% | - |
| 09.04.2026 | 89,71 | 90,05 | 88,15 | 89,27 | 1,03% | - |
| 08.04.2026 | 87,91 | 92,39 | 85,90 | 88,36 | -0,17% | - |
| 07.04.2026 | 88,77 | 89,62 | 87,37 | 88,51 | -0,63% | - |
| 02.04.2026 | 91,28 | 92,08 | 86,97 | 89,08 | -2,27% | - |
| 01.04.2026 | 94,43 | 95,00 | 90,25 | 91,15 | -3,90% | - |
| 31.03.2026 | 93,93 | 95,61 | 92,32 | 94,85 | 0,92% | - |
| 30.03.2026 | 92,36 | 96,01 | 92,36 | 93,98 | 1,50% | - |
| 27.03.2026 | 93,57 | 94,90 | 90,45 | 92,60 | -0,97% | - |
| 26.03.2026 | 91,75 | 94,59 | 89,95 | 93,51 | 1,69% | - |
| 25.03.2026 | 91,29 | 94,54 | 90,42 | 91,96 | 0,27% | 2,00 |
| 24.03.2026 | 91,08 | 92,69 | 87,56 | 91,71 | -0,78% | 105,00 |
| 23.03.2026 | 93,39 | 95,92 | 90,34 | 92,43 | 0,89% | 140,00 |
| 20.03.2026 | 93,12 | 93,68 | 90,96 | 91,62 | -1,68% | - |
| 19.03.2026 | 93,74 | 94,50 | 91,37 | 93,19 | 0,93% | - |
| 18.03.2026 | 91,84 | 95,77 | 90,94 | 92,33 | 0,78% | - |
| 17.03.2026 | 88,15 | 91,75 | 85,56 | 91,62 | 4,68% | - |
| 16.03.2026 | 88,48 | 90,93 | 86,18 | 87,52 | -1,29% | 1,00 |
| 13.03.2026 | 84,03 | 89,62 | 83,28 | 88,67 | 5,25% | - |
| 12.03.2026 | 89,40 | 89,68 | 83,97 | 84,25 | -5,79% | 1,00 |
| 11.03.2026 | 93,70 | 94,61 | 86,70 | 89,43 | -4,56% | 2,00 |
| 10.03.2026 | 94,08 | 95,12 | 90,74 | 93,70 | -0,50% | - |
| 09.03.2026 | 93,70 | 96,00 | 91,78 | 94,17 | -0,26% | 102,00 |
| 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% | - |