94,780€
-5,99%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 100,99 | 101,03 | 94,20 | 94,66 | -6,15% | - |
| 05.03.2026 | 99,87 | 102,82 | 99,32 | 100,86 | 1,06% | - |
| 04.03.2026 | 96,52 | 100,50 | 96,42 | 99,81 | 2,88% | - |
| 03.03.2026 | 95,79 | 98,67 | 91,39 | 97,01 | 0,07% | - |
| 02.03.2026 | 94,31 | 97,82 | 93,31 | 96,95 | 2,28% | - |
| 27.02.2026 | 99,50 | 99,75 | 91,98 | 94,79 | -5,25% | - |
| 26.02.2026 | 98,75 | 103,02 | 97,88 | 100,04 | -0,93% | 5.250,00 |
| 25.02.2026 | 99,16 | 102,18 | 97,99 | 100,97 | 1,44% | 375,00 |
| 24.02.2026 | 97,50 | 100,87 | 95,78 | 99,54 | 2,43% | - |
| 23.02.2026 | 103,55 | 104,14 | 95,51 | 97,18 | -6,97% | 275,00 |
| 20.02.2026 | 110,18 | 110,73 | 103,99 | 104,46 | -5,32% | 675,00 |
| 19.02.2026 | 113,66 | 113,68 | 105,64 | 110,33 | -2,98% | - |
| 18.02.2026 | 110,20 | 114,06 | 110,18 | 113,72 | 3,31% | - |
| 17.02.2026 | 112,64 | 114,50 | 108,53 | 110,08 | -2,64% | - |
| 16.02.2026 | 113,00 | 113,52 | 112,86 | 113,06 | 0,27% | - |
| 13.02.2026 | 112,74 | 114,24 | 111,89 | 112,76 | 0,12% | - |
| 12.02.2026 | 116,09 | 117,08 | 111,26 | 112,62 | -2,72% | - |
| 11.02.2026 | 116,27 | 118,15 | 113,36 | 115,77 | 0,60% | - |
| 10.02.2026 | 115,21 | 116,08 | 113,57 | 115,08 | -0,12% | - |
| 09.02.2026 | 110,22 | 115,47 | 110,14 | 115,22 | 4,16% | - |
| 06.02.2026 | 103,59 | 111,14 | 103,51 | 110,62 | -1,57% | 1.500,00 |
| 05.02.2026 | 116,61 | 117,14 | 101,26 | 112,38 | 4,70% | - |
| 04.02.2026 | 111,50 | 117,47 | 106,58 | 107,34 | -13,09% | - |
| 03.02.2026 | 124,11 | 124,59 | 108,58 | 123,50 | -0,44% | - |
| 02.02.2026 | 125,14 | 127,50 | 122,47 | 124,05 | -1,77% | - |
| 30.01.2026 | 126,32 | 127,68 | 124,36 | 126,29 | -0,10% | - |
| 29.01.2026 | 124,94 | 127,02 | 124,56 | 126,42 | 0,77% | - |
| 28.01.2026 | 124,59 | 126,48 | 123,40 | 125,46 | 0,99% | - |
| 27.01.2026 | 125,96 | 126,40 | 121,65 | 124,23 | -1,40% | - |
| 26.01.2026 | 130,83 | 131,17 | 125,73 | 126,00 | -4,35% | - |
| 23.01.2026 | 137,60 | 138,05 | 131,70 | 131,73 | -4,20% | - |
| 22.01.2026 | 139,01 | 140,64 | 136,67 | 137,51 | -1,01% | - |
| 21.01.2026 | 139,28 | 142,38 | 138,42 | 138,91 | -0,25% | - |
| 20.01.2026 | 144,00 | 145,32 | 139,26 | 139,26 | -3,72% | - |
| 19.01.2026 | 144,76 | 145,22 | 144,50 | 144,64 | -1,18% | - |
| 16.01.2026 | 146,22 | 147,54 | 144,78 | 146,37 | 0,08% | - |
| 15.01.2026 | 145,92 | 149,47 | 145,77 | 146,25 | 0,19% | - |
| 14.01.2026 | 144,97 | 146,31 | 142,98 | 145,97 | 0,44% | - |
| 13.01.2026 | 149,38 | 150,00 | 143,73 | 145,33 | -2,74% | - |
| 12.01.2026 | 150,32 | 152,33 | 148,66 | 149,42 | -1,32% | - |
| 09.01.2026 | 150,89 | 152,62 | 150,57 | 151,42 | 0,42% | - |
| 08.01.2026 | 145,48 | 152,48 | 145,40 | 150,78 | 3,03% | - |
| 07.01.2026 | 150,54 | 151,26 | 145,47 | 146,35 | -2,68% | - |
| 06.01.2026 | 146,62 | 150,94 | 145,20 | 150,38 | 2,80% | - |
| 05.01.2026 | 142,50 | 147,89 | 142,00 | 146,28 | 3,21% | - |
| 02.01.2026 | 137,60 | 142,22 | 137,52 | 141,73 | -1,31% | - |
| 30.12.2025 | 143,47 | 143,64 | 143,41 | 143,61 | -0,18% | - |
| 29.12.2025 | 143,53 | 144,03 | 142,02 | 143,87 | 0,35% | - |
| 23.12.2025 | 144,54 | 145,21 | 143,28 | 143,37 | -0,82% | - |
| 22.12.2025 | 141,52 | 146,20 | 141,19 | 144,56 | 1,63% | - |
| 19.12.2025 | 141,86 | 143,72 | 138,21 | 142,24 | -0,77% | - |
| 18.12.2025 | 143,47 | 145,60 | 143,00 | 143,34 | -0,58% | - |
| 17.12.2025 | 147,56 | 148,16 | 143,01 | 144,17 | -2,05% | - |
| 16.12.2025 | 146,48 | 148,37 | 145,13 | 147,18 | -0,07% | - |
| 15.12.2025 | 148,55 | 149,55 | 146,89 | 147,29 | -0,11% | - |
| 12.12.2025 | 151,00 | 151,94 | 145,89 | 147,45 | -1,93% | - |
| 11.12.2025 | 151,64 | 152,84 | 148,85 | 150,35 | -0,85% | 30,00 |
| 10.12.2025 | 151,75 | 152,76 | 150,13 | 151,64 | -1,60% | - |
| 09.12.2025 | 151,32 | 159,85 | 149,33 | 154,11 | 8,98% | - |
| 08.12.2025 | 141,00 | 142,18 | 137,90 | 141,41 | -0,13% | - |
| 05.12.2025 | 139,93 | 142,08 | 139,62 | 141,60 | 1,39% | - |
| 04.12.2025 | 139,24 | 140,28 | 138,01 | 139,66 | -0,24% | - |
| 03.12.2025 | 137,58 | 140,34 | 136,83 | 139,99 | 0,85% | - |
| 02.12.2025 | 137,28 | 139,79 | 137,13 | 138,81 | 0,37% | - |
| 01.12.2025 | 133,37 | 138,69 | 132,32 | 138,30 | 2,38% | - |
| 28.11.2025 | 133,45 | 135,37 | 130,71 | 135,08 | 1,40% | - |
| 27.11.2025 | 133,28 | 133,52 | 133,22 | 133,22 | -0,05% | - |
| 26.11.2025 | 132,29 | 133,85 | 130,86 | 133,28 | 0,81% | - |
| 25.11.2025 | 130,14 | 132,79 | 129,17 | 132,21 | 1,34% | - |
| 24.11.2025 | 128,21 | 130,53 | 127,39 | 130,46 | 1,91% | - |
| 21.11.2025 | 125,45 | 128,68 | 124,42 | 128,01 | 2,50% | - |
| 20.11.2025 | 127,39 | 129,74 | 124,37 | 124,89 | -0,18% | - |
| 19.11.2025 | 123,11 | 125,37 | 121,91 | 125,11 | 1,53% | - |
| 18.11.2025 | 121,77 | 123,39 | 120,63 | 123,23 | 0,73% | - |
| 17.11.2025 | 126,20 | 127,70 | 122,29 | 122,34 | -3,07% | - |
| 14.11.2025 | 127,51 | 128,52 | 124,47 | 126,22 | -1,07% | - |
| 13.11.2025 | 133,01 | 133,01 | 126,73 | 127,59 | -3,62% | - |
| 12.11.2025 | 132,76 | 136,82 | 132,24 | 132,38 | -0,03% | - |
| 11.11.2025 | 132,69 | 134,04 | 131,53 | 132,42 | -0,96% | - |
| 10.11.2025 | 133,42 | 136,23 | 132,36 | 133,71 | 1,00% | - |
| 07.11.2025 | 131,34 | 132,45 | 127,38 | 132,38 | 0,89% | - |
| 06.11.2025 | 133,00 | 133,81 | 129,77 | 131,21 | -1,33% | - |
| 05.11.2025 | 133,34 | 134,32 | 130,08 | 132,98 | -0,57% | - |
| 04.11.2025 | 134,06 | 137,63 | 132,88 | 133,74 | -0,93% | - |
| 03.11.2025 | 128,85 | 139,24 | 128,74 | 134,99 | 6,77% | 24,00 |
| 31.10.2025 | 127,24 | 133,38 | 125,13 | 126,43 | -0,34% | - |
| 30.10.2025 | 129,39 | 130,75 | 126,47 | 126,86 | -0,98% | - |
| 29.10.2025 | 129,60 | 131,74 | 127,37 | 128,12 | 0,02% | - |
| 28.10.2025 | 129,41 | 131,31 | 127,02 | 128,09 | -0,80% | - |
| 27.10.2025 | 129,36 | 132,76 | 126,18 | 129,12 | -0,73% | - |
| 24.10.2025 | 128,13 | 130,34 | 127,69 | 130,07 | 1,42% | - |
| 23.10.2025 | 129,26 | 130,32 | 126,23 | 128,25 | -0,72% | - |
| 22.10.2025 | 129,38 | 130,76 | 127,64 | 129,18 | 0,32% | - |
| 21.10.2025 | 126,00 | 129,50 | 125,72 | 128,77 | 2,21% | - |
| 20.10.2025 | 121,94 | 126,96 | 121,88 | 125,98 | 5,27% | - |
| 17.10.2025 | 119,93 | 122,27 | 117,00 | 119,67 | -2,56% | - |
| 16.10.2025 | 129,66 | 130,20 | 122,65 | 122,81 | -5,30% | - |
| 15.10.2025 | 129,37 | 132,59 | 128,23 | 129,68 | 5,59% | - |
| 14.10.2025 | 123,35 | 130,68 | 122,55 | 122,82 | -0,74% | - |
| 13.10.2025 | 122,72 | 125,04 | 122,43 | 123,74 | 1,32% | 32,00 |