144,090€
0,12%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 143,79 | 144,20 | 143,76 | 144,09 | -0,07% | - |
| 13.06.2025 | 144,64 | 146,65 | 143,22 | 144,19 | -2,20% | - |
| 12.06.2025 | 145,84 | 147,77 | 143,54 | 147,43 | 0,35% | - |
| 11.06.2025 | 147,25 | 148,47 | 146,43 | 146,91 | -0,33% | - |
| 10.06.2025 | 150,81 | 151,13 | 146,39 | 147,40 | -2,35% | - |
| 09.06.2025 | 147,81 | 153,11 | 147,19 | 150,94 | -1,11% | - |
| 06.06.2025 | 149,08 | 153,47 | 149,04 | 152,64 | 2,75% | - |
| 05.06.2025 | 148,07 | 148,98 | 146,19 | 148,55 | 0,34% | - |
| 04.06.2025 | 148,31 | 149,69 | 147,83 | 148,05 | -0,11% | - |
| 03.06.2025 | 145,60 | 148,39 | 145,00 | 148,22 | 1,66% | - |
| 02.06.2025 | 144,86 | 146,10 | 142,66 | 145,80 | 0,04% | - |
| 30.05.2025 | 145,67 | 146,10 | 143,31 | 145,74 | 0,44% | - |
| 29.05.2025 | 148,63 | 149,98 | 143,59 | 145,10 | -0,06% | - |
| 28.05.2025 | 145,32 | 146,33 | 144,48 | 145,19 | -0,06% | - |
| 27.05.2025 | 141,87 | 145,72 | 141,84 | 145,28 | 2,39% | - |
| 26.05.2025 | 141,63 | 142,69 | 141,54 | 141,89 | 0,57% | - |
| 23.05.2025 | 141,08 | 142,32 | 138,34 | 141,09 | -0,37% | - |
| 22.05.2025 | 140,33 | 142,51 | 139,71 | 141,62 | 0,80% | - |
| 21.05.2025 | 145,96 | 146,07 | 140,34 | 140,50 | -4,56% | 142,00 |
| 20.05.2025 | 149,58 | 150,30 | 146,66 | 147,21 | -1,87% | 24,00 |
| 19.05.2025 | 150,87 | 151,33 | 147,67 | 150,02 | -1,71% | - |
| 16.05.2025 | 150,36 | 153,29 | 150,33 | 152,63 | 1,18% | - |
| 15.05.2025 | 157,38 | 157,47 | 150,37 | 150,85 | -4,20% | 30,00 |
| 14.05.2025 | 154,24 | 157,78 | 152,51 | 157,47 | 2,17% | - |
| 13.05.2025 | 154,90 | 157,42 | 153,99 | 154,12 | -0,84% | - |
| 12.05.2025 | 148,96 | 157,10 | 148,72 | 155,43 | 6,04% | - |
| 09.05.2025 | 147,71 | 148,80 | 146,20 | 146,58 | -0,77% | - |
| 08.05.2025 | 144,18 | 150,32 | 143,81 | 147,71 | 3,03% | - |
| 07.05.2025 | 141,60 | 144,03 | 140,73 | 143,36 | 2,12% | - |
| 06.05.2025 | 141,58 | 143,89 | 138,80 | 140,39 | -1,16% | 2.400,00 |
| 05.05.2025 | 137,77 | 144,29 | 136,35 | 142,04 | 2,20% | 44,00 |
| 02.05.2025 | 134,55 | 140,28 | 133,91 | 138,98 | 3,22% | - |
| 30.04.2025 | 134,47 | 134,82 | 128,82 | 134,65 | 0,30% | - |
| 29.04.2025 | 134,79 | 135,43 | 132,37 | 134,25 | -0,04% | - |
| 28.04.2025 | 134,63 | 137,60 | 133,25 | 134,31 | -0,86% | - |
| 25.04.2025 | 135,15 | 135,82 | 133,60 | 135,47 | 0,81% | - |
| 24.04.2025 | 128,13 | 135,22 | 127,11 | 134,38 | 4,28% | - |
| 23.04.2025 | 126,61 | 134,69 | 126,24 | 128,87 | 3,89% | - |
| 22.04.2025 | 118,70 | 124,73 | 118,70 | 124,05 | -0,20% | - |
| 17.04.2025 | 123,90 | 125,27 | 121,05 | 124,30 | 1,40% | - |
| 16.04.2025 | 120,39 | 125,27 | 119,92 | 122,58 | -2,19% | - |
| 15.04.2025 | 121,70 | 126,13 | 121,64 | 125,32 | 2,85% | - |
| 14.04.2025 | 123,45 | 124,69 | 120,12 | 121,85 | 0,30% | - |
| 11.04.2025 | 121,66 | 122,47 | 114,69 | 121,49 | 0,28% | - |
| 10.04.2025 | 129,60 | 130,12 | 116,83 | 121,15 | -6,89% | - |
| 09.04.2025 | 108,74 | 131,13 | 107,06 | 130,12 | 15,69% | - |
| 08.04.2025 | 115,67 | 122,60 | 110,12 | 112,47 | -1,61% | - |
| 07.04.2025 | 100,56 | 116,08 | 97,69 | 114,31 | 6,06% | 320,00 |
| 04.04.2025 | 117,50 | 118,08 | 103,22 | 107,78 | -8,98% | - |
| 03.04.2025 | 133,32 | 133,74 | 117,71 | 118,42 | -16,83% | - |
| 02.04.2025 | 138,27 | 142,59 | 135,18 | 142,38 | 2,85% | - |
| 01.04.2025 | 135,19 | 138,86 | 134,03 | 138,44 | 2,18% | - |
| 31.03.2025 | 133,23 | 136,05 | 129,12 | 135,49 | 0,42% | - |
| 28.03.2025 | 137,34 | 137,40 | 131,91 | 134,92 | -0,71% | - |
| 27.03.2025 | 143,24 | 143,26 | 134,70 | 135,88 | -4,75% | - |
| 26.03.2025 | 144,10 | 145,22 | 140,37 | 142,66 | -2,19% | - |
| 25.03.2025 | 142,11 | 147,34 | 140,28 | 145,85 | 1,60% | - |
| 24.03.2025 | 137,54 | 143,56 | 136,58 | 143,56 | 0,71% | - |
| 21.03.2025 | 135,54 | 142,60 | 133,51 | 142,55 | 2,77% | - |
| 20.03.2025 | 135,78 | 138,72 | 132,38 | 138,71 | 2,19% | - |
| 19.03.2025 | 132,06 | 137,65 | 131,54 | 135,74 | -2,44% | - |
| 18.03.2025 | 134,38 | 139,17 | 131,10 | 139,13 | 4,60% | - |
| 17.03.2025 | 131,19 | 135,63 | 130,92 | 133,01 | -0,22% | - |
| 14.03.2025 | 129,87 | 135,83 | 129,52 | 133,30 | -0,25% | - |
| 13.03.2025 | 133,84 | 134,92 | 127,39 | 133,64 | 3,17% | - |
| 12.03.2025 | 131,01 | 137,25 | 129,50 | 129,54 | -5,44% | - |
| 11.03.2025 | 130,51 | 137,03 | 126,17 | 136,99 | -3,36% | - |
| 10.03.2025 | 142,48 | 142,73 | 128,93 | 141,76 | -0,83% | - |
| 07.03.2025 | 141,80 | 144,06 | 136,24 | 142,94 | 0,65% | 135,00 |
| 06.03.2025 | 150,89 | 150,95 | 141,33 | 142,01 | -5,94% | - |
| 05.03.2025 | 152,23 | 152,35 | 146,71 | 150,98 | -0,49% | - |
| 04.03.2025 | 162,18 | 162,18 | 148,77 | 151,72 | -6,26% | 15,00 |
| 03.03.2025 | 164,45 | 167,31 | 160,62 | 161,85 | -1,77% | - |
| 28.02.2025 | 160,79 | 164,78 | 159,42 | 164,76 | 2,56% | - |
| 27.02.2025 | 161,64 | 164,49 | 160,00 | 160,65 | -0,23% | - |
| 26.02.2025 | 160,88 | 164,00 | 159,78 | 161,02 | 1,12% | 26,00 |
| 25.02.2025 | 161,35 | 161,54 | 155,56 | 159,23 | -1,35% | 140,00 |
| 24.02.2025 | 166,52 | 167,95 | 160,94 | 161,41 | -3,00% | 220,00 |
| 21.02.2025 | 171,27 | 172,70 | 165,03 | 166,40 | -2,72% | 1.100,00 |
| 20.02.2025 | 178,65 | 179,25 | 168,51 | 171,05 | -4,47% | - |
| 19.02.2025 | 179,61 | 180,10 | 176,25 | 179,05 | -0,22% | - |
| 18.02.2025 | 178,07 | 180,97 | 177,53 | 179,44 | 0,75% | 104,00 |
| 17.02.2025 | 177,66 | 178,22 | 177,50 | 178,10 | 0,44% | 675,00 |
| 14.02.2025 | 176,52 | 178,22 | 175,29 | 177,32 | 0,67% | - |
| 13.02.2025 | 175,53 | 177,74 | 173,77 | 176,14 | 0,18% | 1.572,00 |
| 12.02.2025 | 179,89 | 180,20 | 175,82 | 175,82 | -2,26% | 40,00 |
| 11.02.2025 | 183,93 | 184,50 | 177,30 | 179,88 | -2,37% | - |
| 10.02.2025 | 184,82 | 186,16 | 181,69 | 184,24 | -0,10% | - |
| 07.02.2025 | 184,61 | 187,03 | 183,41 | 184,42 | -0,01% | 130,00 |
| 06.02.2025 | 182,82 | 184,81 | 179,96 | 184,44 | 1,60% | - |
| 05.02.2025 | 187,43 | 187,66 | 174,32 | 181,54 | -3,53% | - |
| 04.02.2025 | 190,56 | 194,08 | 185,62 | 188,18 | -1,46% | 180,00 |
| 03.02.2025 | 190,57 | 193,03 | 186,06 | 190,96 | -0,09% | 4,00 |
| 31.01.2025 | 191,00 | 192,38 | 190,54 | 191,14 | 0,40% | - |
| 30.01.2025 | 186,02 | 190,88 | 185,30 | 190,37 | 2,44% | - |
| 29.01.2025 | 185,44 | 188,65 | 184,91 | 185,83 | 0,22% | - |
| 28.01.2025 | 181,40 | 186,07 | 181,34 | 185,42 | 2,26% | - |
| 27.01.2025 | 186,66 | 186,77 | 179,03 | 181,33 | -3,54% | - |
| 24.01.2025 | 187,23 | 188,15 | 185,64 | 187,99 | -0,06% | - |
| 23.01.2025 | 186,12 | 190,08 | 185,98 | 188,10 | 1,05% | - |