172,060€
-2,16%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 176,66 | 177,06 | 170,80 | 170,92 | -3,29% | - |
| 09.01.2025 | 176,73 | 177,06 | 176,39 | 176,73 | 0,03% | - |
| 08.01.2025 | 172,57 | 177,06 | 172,53 | 176,67 | 2,42% | - |
| 07.01.2025 | 173,26 | 174,39 | 167,43 | 172,50 | -0,66% | - |
| 06.01.2025 | 175,61 | 178,76 | 173,50 | 173,64 | -1,21% | 25,00 |
| 03.01.2025 | 174,30 | 176,51 | 173,88 | 175,77 | 0,90% | 240,00 |
| 02.01.2025 | 171,16 | 174,72 | 170,92 | 174,20 | 2,24% | 10,00 |
| 30.12.2024 | 171,65 | 172,07 | 170,21 | 170,39 | -1,02% | - |
| 27.12.2024 | 174,91 | 175,86 | 171,22 | 172,14 | 0,05% | 60,00 |
| 23.12.2024 | 169,19 | 172,08 | 167,66 | 172,05 | 1,82% | 60,00 |
| 20.12.2024 | 164,83 | 170,01 | 162,83 | 168,98 | 2,48% | - |
| 19.12.2024 | 163,20 | 167,50 | 162,91 | 164,89 | 0,96% | - |
| 18.12.2024 | 169,98 | 171,04 | 163,33 | 163,33 | -3,90% | - |
| 17.12.2024 | 173,81 | 174,79 | 168,92 | 169,96 | -2,80% | - |
| 16.12.2024 | 173,66 | 175,54 | 173,42 | 174,85 | 0,54% | - |
| 13.12.2024 | 174,66 | 176,09 | 173,80 | 173,91 | -0,38% | - |
| 12.12.2024 | 173,20 | 176,76 | 172,73 | 174,58 | 0,41% | - |
| 11.12.2024 | 167,29 | 175,19 | 167,27 | 173,87 | 3,95% | - |
| 10.12.2024 | 165,92 | 169,28 | 163,28 | 167,27 | 0,64% | 200,00 |
| 09.12.2024 | 168,77 | 170,33 | 165,98 | 166,21 | -1,38% | 7,00 |
| 06.12.2024 | 167,37 | 169,16 | 166,67 | 168,53 | 0,73% | - |
| 05.12.2024 | 168,17 | 169,71 | 166,28 | 167,31 | -0,56% | - |
| 04.12.2024 | 166,91 | 171,34 | 166,80 | 168,25 | 1,03% | - |
| 03.12.2024 | 165,70 | 167,59 | 165,11 | 166,54 | 0,53% | - |
| 02.12.2024 | 167,15 | 169,60 | 165,59 | 165,67 | -4,25% | - |
| 29.11.2024 | 165,99 | 178,35 | 165,86 | 173,02 | 4,15% | - |
| 28.11.2024 | 165,98 | 166,22 | 165,80 | 166,12 | 0,50% | - |
| 27.11.2024 | 170,68 | 170,72 | 165,29 | 165,29 | -3,11% | - |
| 26.11.2024 | 168,07 | 170,65 | 166,74 | 170,59 | 1,69% | - |
| 25.11.2024 | 168,41 | 169,52 | 165,37 | 167,76 | -0,43% | - |
| 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% | - |