153,680€
1,95%
Echtzeit-Aktienkurs Ares Management Corp
Bid:
Ask:
Aktienkurse zur Ares Management Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 149,73 | 154,77 | 149,28 | 154,58 | 2,76% | 380,00 |
| 15.07.2025 | 154,46 | 155,07 | 150,38 | 150,43 | -2,69% | - |
| 14.07.2025 | 151,13 | 155,58 | 150,54 | 154,59 | 1,85% | 800,00 |
| 11.07.2025 | 153,52 | 153,78 | 151,63 | 151,78 | -1,42% | - |
| 10.07.2025 | 150,50 | 154,17 | 150,24 | 153,96 | 2,08% | - |
| 09.07.2025 | 149,36 | 152,40 | 149,28 | 150,82 | 0,94% | - |
| 08.07.2025 | 148,96 | 151,61 | 148,54 | 149,42 | 0,15% | - |
| 07.07.2025 | 150,89 | 151,84 | 147,60 | 149,19 | -0,79% | 26,00 |
| 04.07.2025 | 151,00 | 151,00 | 150,27 | 150,38 | -0,62% | - |
| 03.07.2025 | 151,00 | 152,88 | 150,37 | 151,32 | 0,41% | - |
| 02.07.2025 | 148,47 | 150,76 | 147,46 | 150,70 | 1,53% | - |
| 01.07.2025 | 146,85 | 149,22 | 145,41 | 148,43 | 1,03% | - |
| 30.06.2025 | 148,63 | 148,99 | 146,35 | 146,91 | -0,71% | - |
| 27.06.2025 | 146,67 | 149,90 | 146,06 | 147,96 | 1,20% | - |
| 26.06.2025 | 144,67 | 146,88 | 144,11 | 146,21 | 0,92% | - |
| 25.06.2025 | 146,30 | 147,38 | 144,32 | 144,87 | -0,94% | - |
| 24.06.2025 | 143,44 | 146,54 | 143,08 | 146,25 | 2,43% | - |
| 23.06.2025 | 143,71 | 144,84 | 139,60 | 142,78 | -0,85% | - |
| 20.06.2025 | 145,28 | 146,51 | 143,87 | 144,01 | -0,06% | - |
| 19.06.2025 | 145,64 | 145,72 | 144,09 | 144,10 | -1,20% | - |
| 18.06.2025 | 143,67 | 147,12 | 143,50 | 145,85 | 1,39% | - |
| 17.06.2025 | 143,95 | 144,30 | 142,47 | 143,85 | -0,50% | - |
| 16.06.2025 | 143,79 | 146,98 | 143,36 | 144,57 | 0,26% | - |
| 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 |