143,800€
-0,53%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 127,46 | 128,21 | 121,98 | 122,13 | -3,73% | - |
| 09.10.2025 | 128,67 | 130,21 | 126,51 | 126,86 | -1,09% | - |
| 08.10.2025 | 128,01 | 129,05 | 126,73 | 128,26 | 0,58% | - |
| 07.10.2025 | 128,11 | 129,51 | 125,66 | 127,52 | -0,50% | - |
| 06.10.2025 | 130,14 | 131,38 | 127,02 | 128,16 | -0,65% | - |
| 03.10.2025 | 128,76 | 130,55 | 127,23 | 129,00 | 0,73% | - |
| 02.10.2025 | 131,34 | 132,04 | 127,86 | 128,06 | -2,36% | - |
| 01.10.2025 | 135,39 | 136,00 | 131,16 | 131,16 | -1,19% | - |
| 30.09.2025 | 139,21 | 139,85 | 131,54 | 132,74 | -4,94% | 70,00 |
| 29.09.2025 | 139,43 | 140,94 | 138,32 | 139,64 | 0,12% | - |
| 26.09.2025 | 139,89 | 142,20 | 139,29 | 139,47 | -0,82% | - |
| 25.09.2025 | 143,34 | 143,53 | 140,13 | 140,62 | -3,92% | - |
| 24.09.2025 | 153,73 | 155,59 | 146,30 | 146,35 | -4,45% | - |
| 23.09.2025 | 154,26 | 158,38 | 152,87 | 153,17 | -0,69% | - |
| 22.09.2025 | 155,67 | 155,67 | 152,73 | 154,23 | -0,87% | 22,00 |
| 19.09.2025 | 155,75 | 157,10 | 154,04 | 155,59 | -0,58% | - |
| 18.09.2025 | 152,07 | 157,88 | 151,71 | 156,50 | 3,85% | - |
| 17.09.2025 | 150,64 | 153,43 | 150,21 | 150,70 | 0,72% | - |
| 16.09.2025 | 152,16 | 152,18 | 149,20 | 149,63 | -2,35% | - |
| 15.09.2025 | 155,97 | 156,72 | 152,10 | 153,23 | -2,33% | - |
| 12.09.2025 | 157,55 | 158,69 | 156,89 | 156,89 | -0,05% | - |
| 11.09.2025 | 153,05 | 157,63 | 152,34 | 156,97 | 3,20% | - |
| 10.09.2025 | 149,40 | 153,31 | 149,14 | 152,10 | 1,56% | - |
| 09.09.2025 | 149,79 | 150,96 | 149,19 | 149,76 | -0,17% | - |
| 08.09.2025 | 151,35 | 151,53 | 147,46 | 150,02 | -0,88% | - |
| 05.09.2025 | 154,40 | 155,04 | 148,74 | 151,35 | -1,93% | - |
| 04.09.2025 | 151,65 | 154,65 | 151,48 | 154,33 | 1,75% | - |
| 03.09.2025 | 153,95 | 154,51 | 150,12 | 151,67 | -1,83% | - |
| 02.09.2025 | 152,84 | 154,50 | 149,29 | 154,50 | 0,88% | - |
| 01.09.2025 | 152,96 | 153,28 | 152,65 | 153,15 | 0,01% | - |
| 29.08.2025 | 154,27 | 154,90 | 152,62 | 153,13 | -0,78% | - |
| 28.08.2025 | 154,46 | 155,55 | 153,83 | 154,33 | -0,05% | - |
| 27.08.2025 | 154,02 | 155,95 | 154,02 | 154,40 | 0,41% | - |
| 26.08.2025 | 152,96 | 154,09 | 151,93 | 153,77 | 0,19% | - |
| 25.08.2025 | 154,66 | 154,68 | 152,02 | 153,48 | -0,67% | 129,00 |
| 22.08.2025 | 153,88 | 157,05 | 153,41 | 154,52 | 0,57% | - |
| 21.08.2025 | 153,56 | 154,11 | 152,64 | 153,65 | 0,12% | - |
| 20.08.2025 | 154,82 | 155,09 | 151,23 | 153,47 | -0,94% | - |
| 19.08.2025 | 162,24 | 162,58 | 154,01 | 154,93 | -4,54% | - |
| 18.08.2025 | 160,58 | 163,10 | 159,89 | 162,30 | 1,11% | - |
| 15.08.2025 | 164,52 | 164,58 | 160,23 | 160,52 | -1,97% | - |
| 14.08.2025 | 162,99 | 164,56 | 162,01 | 163,74 | 0,34% | - |
| 13.08.2025 | 164,97 | 165,63 | 160,03 | 163,18 | -1,13% | - |
| 12.08.2025 | 160,69 | 165,42 | 160,51 | 165,04 | 2,61% | - |
| 11.08.2025 | 161,70 | 162,95 | 160,73 | 160,84 | -0,62% | - |
| 08.08.2025 | 160,63 | 162,93 | 160,51 | 161,84 | 0,99% | - |
| 07.08.2025 | 162,20 | 164,51 | 159,69 | 160,26 | -1,35% | - |
| 06.08.2025 | 163,03 | 164,61 | 161,60 | 162,45 | 0,04% | - |