167,860€
0,21%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 167,26 | 169,82 | 166,92 | 168,49 | 0,90% | - |
| 21.11.2024 | 162,98 | 168,13 | 162,61 | 166,99 | 2,42% | - |
| 20.11.2024 | 161,29 | 163,46 | 160,89 | 163,04 | 1,40% | 20,00 |
| 19.11.2024 | 158,12 | 160,82 | 156,32 | 160,79 | 1,71% | - |
| 18.11.2024 | 158,76 | 158,90 | 157,07 | 158,09 | -0,45% | - |
| 15.11.2024 | 159,51 | 160,03 | 157,82 | 158,80 | -1,11% | - |
| 14.11.2024 | 158,55 | 160,73 | 158,20 | 160,59 | 1,28% | - |
| 13.11.2024 | 160,48 | 160,98 | 157,70 | 158,56 | -1,17% | 30,00 |
| 12.11.2024 | 161,03 | 161,83 | 159,80 | 160,43 | -0,24% | - |
| 11.11.2024 | 159,15 | 164,34 | 159,15 | 160,82 | 1,58% | 130,00 |
| 08.11.2024 | 155,36 | 158,32 | 155,36 | 158,32 | 1,57% | - |
| 07.11.2024 | 159,82 | 159,82 | 155,88 | 155,88 | -2,87% | - |
| 06.11.2024 | 156,14 | 163,78 | 156,14 | 160,48 | 7,46% | 35,00 |
| 05.11.2024 | 146,22 | 149,34 | 146,22 | 149,34 | 2,27% | - |
| 04.11.2024 | 148,16 | 148,16 | 145,76 | 146,02 | -2,43% | - |
| 01.11.2024 | 153,24 | 153,24 | 149,66 | 149,66 | -3,11% | - |
| 31.10.2024 | 155,02 | 155,02 | 154,46 | 154,46 | -0,78% | - |
| 30.10.2024 | 156,72 | 156,72 | 155,68 | 155,68 | -1,59% | - |
| 29.10.2024 | 157,28 | 158,20 | 157,28 | 158,20 | 0,03% | - |
| 28.10.2024 | 158,02 | 158,52 | 158,02 | 158,16 | 1,31% | 310,00 |
| 25.10.2024 | 157,04 | 159,50 | 156,00 | 156,12 | -0,42% | 15,00 |
| 24.10.2024 | 154,18 | 156,78 | 154,18 | 156,78 | 1,33% | - |
| 23.10.2024 | 154,04 | 154,72 | 154,04 | 154,72 | -0,18% | 199,00 |
| 22.10.2024 | 154,82 | 155,12 | 154,40 | 155,00 | -0,59% | - |
| 18.10.2024 | 154,80 | 155,92 | 154,80 | 155,92 | 4,17% | - |
| 17.10.2024 | 149,68 | 149,68 | 149,68 | 149,68 | -0,43% | - |
| 16.10.2024 | 148,60 | 150,40 | 148,60 | 150,32 | 0,03% | - |
| 15.10.2024 | 149,38 | 150,28 | 149,38 | 150,28 | 1,53% | - |
| 14.10.2024 | 148,02 | 148,02 | 148,02 | 148,02 | 0,33% | - |
| 11.10.2024 | 143,54 | 147,54 | 143,54 | 147,54 | 2,77% | - |
| 10.10.2024 | 143,72 | 144,24 | 143,08 | 143,56 | 0,34% | - |
| 09.10.2024 | 138,78 | 143,08 | 138,78 | 143,08 | -1,61% | - |
| 08.10.2024 | 145,42 | 145,42 | 145,42 | 145,42 | -0,22% | - |
| 07.10.2024 | 145,32 | 145,74 | 145,32 | 145,74 | 0,86% | - |
| 04.10.2024 | 141,82 | 144,50 | 141,82 | 144,50 | 2,03% | - |
| 03.10.2024 | 142,38 | 142,38 | 141,62 | 141,62 | 1,08% | - |
| 02.10.2024 | 140,10 | 140,10 | 140,10 | 140,10 | -0,53% | - |
| 01.10.2024 | 139,08 | 140,84 | 139,08 | 140,84 | 0,27% | - |
| 27.09.2024 | 139,56 | 140,46 | 139,56 | 140,46 | -0,81% | - |
| 26.09.2024 | 141,60 | 141,60 | 141,60 | 141,60 | 0,78% | - |
| 25.09.2024 | 139,86 | 140,50 | 139,86 | 140,50 | 0,16% | - |
| 23.09.2024 | 139,78 | 140,28 | 139,78 | 140,28 | 0,33% | - |
| 20.09.2024 | 139,42 | 139,82 | 139,42 | 139,82 | -0,16% | - |
| 19.09.2024 | 136,96 | 140,08 | 136,96 | 140,04 | 2,31% | - |
| 18.09.2024 | 136,92 | 137,16 | 136,88 | 136,88 | 0,16% | - |
| 17.09.2024 | 133,52 | 137,76 | 133,52 | 136,66 | 2,52% | - |
| 16.09.2024 | 131,52 | 133,66 | 131,52 | 133,30 | 0,68% | - |
| 13.09.2024 | 129,10 | 132,40 | 129,10 | 132,40 | 2,41% | - |
| 12.09.2024 | 128,08 | 129,40 | 128,08 | 129,28 | 1,28% | - |
| 11.09.2024 | 125,64 | 127,64 | 125,64 | 127,64 | 0,19% | - |
| 10.09.2024 | 125,96 | 127,40 | 125,96 | 127,40 | 3,14% | - |
| 06.09.2024 | 126,34 | 126,34 | 122,64 | 123,52 | -2,31% | - |
| 05.09.2024 | 126,46 | 126,54 | 126,44 | 126,44 | -0,53% | - |
| 04.09.2024 | 127,40 | 127,40 | 127,12 | 127,12 | -0,78% | - |
| 03.09.2024 | 131,48 | 131,48 | 128,12 | 128,12 | -2,72% | - |
| 02.09.2024 | 131,70 | 131,70 | 131,70 | 131,70 | 1,43% | - |
| 30.08.2024 | 129,84 | 129,84 | 129,84 | 129,84 | -0,28% | - |
| 29.08.2024 | 130,10 | 131,14 | 130,10 | 130,20 | -0,15% | - |
| 28.08.2024 | 130,40 | 130,40 | 130,40 | 130,40 | -0,11% | - |
| 27.08.2024 | 130,92 | 131,84 | 130,54 | 130,54 | -0,41% | - |
| 26.08.2024 | 132,32 | 132,32 | 130,20 | 131,08 | 0,49% | - |
| 23.08.2024 | 128,60 | 130,44 | 128,60 | 130,44 | 0,60% | - |
| 22.08.2024 | 129,02 | 129,66 | 129,02 | 129,66 | 0,57% | - |
| 21.08.2024 | 129,60 | 129,60 | 128,74 | 128,92 | -0,72% | - |
| 20.08.2024 | 129,86 | 129,86 | 129,86 | 129,86 | -0,02% | - |
| 19.08.2024 | 130,48 | 130,48 | 129,88 | 129,88 | -1,75% | - |
| 16.08.2024 | 132,20 | 132,20 | 132,20 | 132,20 | -0,27% | - |
| 15.08.2024 | 130,28 | 132,84 | 130,28 | 132,56 | 1,84% | - |
| 14.08.2024 | 128,26 | 130,22 | 128,26 | 130,16 | 1,15% | - |
| 13.08.2024 | 127,90 | 128,68 | 127,90 | 128,68 | 0,16% | - |
| 12.08.2024 | 128,92 | 128,92 | 128,48 | 128,48 | 1,50% | - |
| 09.08.2024 | 126,58 | 126,58 | 126,58 | 126,58 | 2,93% | - |
| 08.08.2024 | 122,98 | 122,98 | 122,98 | 122,98 | -0,77% | - |
| 07.08.2024 | 124,40 | 126,96 | 123,94 | 123,94 | -1,88% | - |
| 06.08.2024 | 123,00 | 126,32 | 123,00 | 126,32 | 3,03% | - |
| 05.08.2024 | 122,60 | 122,60 | 122,60 | 122,60 | -5,84% | 110,00 |
| 02.08.2024 | 136,56 | 136,56 | 130,20 | 130,20 | -7,61% | 20,00 |
| 01.08.2024 | 140,92 | 140,92 | 140,92 | 140,92 | -0,61% | - |
| 31.07.2024 | 137,68 | 141,78 | 137,68 | 141,78 | 2,52% | - |
| 30.07.2024 | 133,72 | 138,30 | 133,72 | 138,30 | 2,25% | - |
| 29.07.2024 | 135,26 | 135,26 | 135,26 | 135,26 | 1,20% | - |
| 26.07.2024 | 133,66 | 133,66 | 133,66 | 133,66 | -0,27% | - |
| 25.07.2024 | 132,58 | 134,02 | 132,58 | 134,02 | -0,73% | - |
| 24.07.2024 | 137,98 | 137,98 | 135,00 | 135,00 | -2,53% | - |
| 23.07.2024 | 137,64 | 138,50 | 137,64 | 138,50 | 2,81% | - |
| 22.07.2024 | 134,72 | 134,72 | 134,72 | 134,72 | -0,03% | - |
| 19.07.2024 | 134,76 | 134,76 | 134,76 | 134,76 | 2,90% | - |
| 18.07.2024 | 130,96 | 130,96 | 130,96 | 130,96 | -0,27% | - |
| 17.07.2024 | 135,02 | 135,02 | 131,32 | 131,32 | -2,77% | - |
| 16.07.2024 | 133,48 | 135,20 | 133,48 | 135,06 | 1,21% | - |
| 15.07.2024 | 130,52 | 133,44 | 130,52 | 133,44 | 2,25% | - |
| 12.07.2024 | 129,40 | 130,96 | 129,40 | 130,50 | 0,68% | - |
| 11.07.2024 | 127,40 | 129,62 | 127,40 | 129,62 | 1,63% | - |
| 10.07.2024 | 123,90 | 127,54 | 123,90 | 127,54 | 2,49% | - |
| 09.07.2024 | 124,92 | 124,92 | 124,44 | 124,44 | -0,65% | - |
| 08.07.2024 | 126,86 | 126,86 | 125,26 | 125,26 | -1,80% | 2,00 |
| 05.07.2024 | 127,56 | 127,56 | 127,56 | 127,56 | 0,17% | - |
| 04.07.2024 | 127,34 | 127,34 | 127,34 | 127,34 | 1,53% | - |
| 03.07.2024 | 125,42 | 125,42 | 125,42 | 125,42 | -0,54% | - |
| 02.07.2024 | 126,10 | 126,10 | 126,10 | 126,10 | -0,35% | - |