106,125€
3,23%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 103,53 | 106,48 | 102,58 | 106,05 | 2,69% | - |
| 08.07.2026 | 105,55 | 105,55 | 102,28 | 103,28 | -2,39% | 435,00 |
| 07.07.2026 | 106,60 | 106,98 | 104,80 | 105,80 | -0,61% | - |
| 06.07.2026 | 102,20 | 106,55 | 101,93 | 106,45 | 4,06% | - |
| 03.07.2026 | 102,30 | 102,48 | 101,85 | 102,30 | -0,05% | - |
| 02.07.2026 | 99,62 | 103,00 | 99,27 | 102,35 | 2,63% | - |
| 01.07.2026 | 97,27 | 100,95 | 97,16 | 99,73 | 2,35% | - |
| 30.06.2026 | 94,56 | 99,21 | 94,08 | 97,44 | 3,45% | 1.880,00 |
| 29.06.2026 | 96,26 | 97,84 | 92,63 | 94,19 | -1,12% | - |
| 26.06.2026 | 98,57 | 99,38 | 95,16 | 95,26 | -3,67% | - |
| 25.06.2026 | 100,12 | 103,80 | 98,23 | 98,89 | -1,21% | 3.300,00 |
| 24.06.2026 | 106,25 | 106,93 | 99,63 | 100,10 | -5,77% | - |
| 23.06.2026 | 109,88 | 110,23 | 103,18 | 106,23 | -3,52% | - |
| 22.06.2026 | 112,50 | 114,63 | 109,23 | 110,10 | -1,65% | - |
| 19.06.2026 | 112,83 | 112,93 | 111,95 | 111,95 | -0,62% | - |
| 18.06.2026 | 111,98 | 114,30 | 111,33 | 112,65 | 0,90% | - |
| 17.06.2026 | 116,25 | 117,90 | 111,58 | 111,65 | -4,08% | - |
| 16.06.2026 | 115,75 | 118,45 | 115,45 | 116,40 | -0,43% | - |
| 15.06.2026 | 117,30 | 122,10 | 116,65 | 116,90 | 0,24% | 648,00 |
| 12.06.2026 | 114,95 | 118,15 | 114,58 | 116,63 | 1,72% | - |
| 11.06.2026 | 111,53 | 114,75 | 110,05 | 114,65 | 3,13% | - |
| 10.06.2026 | 112,95 | 115,20 | 110,98 | 111,18 | -1,77% | - |
| 09.06.2026 | 110,03 | 113,98 | 109,85 | 113,18 | 2,98% | - |
| 08.06.2026 | 108,55 | 111,40 | 108,35 | 109,90 | 0,80% | - |
| 05.06.2026 | 112,30 | 112,70 | 107,88 | 109,03 | -3,02% | 1.890,00 |
| 04.06.2026 | 106,05 | 113,08 | 105,75 | 112,43 | 6,31% | - |
| 03.06.2026 | 110,28 | 110,35 | 102,98 | 105,75 | -3,99% | 2.260,00 |
| 02.06.2026 | 110,18 | 111,78 | 108,73 | 110,15 | -0,47% | - |
| 01.06.2026 | 110,38 | 113,38 | 109,33 | 110,68 | 0,34% | 248,00 |
| 29.05.2026 | 108,33 | 111,55 | 107,33 | 110,30 | 1,92% | - |
| 28.05.2026 | 109,13 | 109,63 | 106,48 | 108,23 | -0,69% | - |
| 27.05.2026 | 107,75 | 110,28 | 107,43 | 108,98 | 1,16% | - |
| 26.05.2026 | 107,58 | 110,90 | 106,93 | 107,73 | -0,30% | 900,00 |
| 25.05.2026 | 107,75 | 108,15 | 107,65 | 108,05 | 0,79% | - |
| 22.05.2026 | 106,98 | 108,50 | 106,43 | 107,20 | 0,52% | - |
| 21.05.2026 | 104,95 | 107,33 | 103,70 | 106,65 | 1,55% | - |
| 20.05.2026 | 104,35 | 106,68 | 102,63 | 105,03 | 0,62% | - |
| 19.05.2026 | 103,50 | 107,78 | 103,50 | 104,38 | -1,67% | 2.908,00 |
| 18.05.2026 | 105,35 | 107,23 | 104,53 | 106,15 | -0,05% | - |
| 15.05.2026 | 110,00 | 110,28 | 106,08 | 106,20 | -3,59% | - |
| 14.05.2026 | 105,45 | 110,80 | 105,23 | 110,15 | 4,56% | - |
| 13.05.2026 | 105,35 | 106,58 | 102,68 | 105,35 | 0,14% | - |
| 12.05.2026 | 105,88 | 107,00 | 103,58 | 105,20 | -0,57% | - |
| 11.05.2026 | 107,60 | 108,05 | 104,53 | 105,80 | -1,26% | 880,00 |
| 08.05.2026 | 105,00 | 108,48 | 103,45 | 107,15 | 2,12% | - |
| 07.05.2026 | 105,60 | 105,75 | 103,93 | 104,93 | -0,21% | - |
| 06.05.2026 | 105,00 | 106,35 | 103,40 | 105,15 | 0,00% | - |
| 05.05.2026 | 102,88 | 105,88 | 101,55 | 105,15 | 2,44% | - |
| 04.05.2026 | 101,48 | 106,83 | 100,88 | 102,65 | 2,59% | - |
| 30.04.2026 | 94,46 | 100,40 | 93,32 | 100,06 | 5,45% | - |
| 29.04.2026 | 96,79 | 96,89 | 93,36 | 94,89 | -1,66% | - |
| 28.04.2026 | 95,85 | 97,75 | 94,18 | 96,49 | 0,80% | - |
| 27.04.2026 | 98,06 | 98,73 | 94,69 | 95,72 | -2,29% | - |
| 24.04.2026 | 98,12 | 99,31 | 97,13 | 97,96 | -0,24% | - |
| 23.04.2026 | 102,95 | 103,40 | 96,53 | 98,20 | -5,03% | - |
| 22.04.2026 | 102,48 | 104,75 | 101,70 | 103,40 | 1,57% | - |
| 21.04.2026 | 100,98 | 104,88 | 100,73 | 101,80 | 1,02% | - |
| 20.04.2026 | 99,51 | 101,30 | 98,95 | 100,78 | 1,14% | 525,00 |
| 17.04.2026 | 98,87 | 102,55 | 98,74 | 99,64 | 1,16% | - |
| 16.04.2026 | 101,13 | 103,28 | 98,38 | 98,50 | -2,62% | - |
| 15.04.2026 | 95,43 | 101,93 | 95,41 | 101,15 | 5,89% | - |
| 14.04.2026 | 90,63 | 96,42 | 90,52 | 95,52 | 5,30% | - |
| 13.04.2026 | 85,37 | 91,28 | 84,18 | 90,71 | 6,54% | - |
| 10.04.2026 | 89,56 | 89,71 | 84,05 | 85,14 | -5,09% | - |
| 09.04.2026 | 89,70 | 90,06 | 87,98 | 89,71 | -0,08% | - |
| 08.04.2026 | 91,41 | 92,39 | 86,05 | 89,78 | 1,79% | - |
| 07.04.2026 | 88,95 | 89,60 | 87,37 | 88,20 | -0,59% | - |
| 02.04.2026 | 90,64 | 92,05 | 86,99 | 88,72 | -2,84% | - |
| 01.04.2026 | 94,50 | 95,07 | 90,27 | 91,32 | -3,24% | - |
| 31.03.2026 | 94,70 | 95,59 | 92,33 | 94,38 | 0,97% | - |
| 30.03.2026 | 92,50 | 96,01 | 92,35 | 93,47 | 1,18% | - |
| 27.03.2026 | 93,88 | 94,41 | 90,45 | 92,38 | -1,42% | - |
| 26.03.2026 | 91,75 | 94,59 | 90,05 | 93,71 | 1,71% | - |
| 25.03.2026 | 91,64 | 94,55 | 90,44 | 92,14 | 0,72% | 816,00 |
| 24.03.2026 | 91,24 | 92,70 | 87,65 | 91,48 | -0,83% | 187,00 |
| 23.03.2026 | 90,60 | 96,05 | 90,34 | 92,25 | 0,52% | - |
| 20.03.2026 | 92,94 | 93,37 | 90,99 | 91,78 | -1,54% | - |
| 19.03.2026 | 93,69 | 93,75 | 90,59 | 93,21 | -1,50% | - |
| 18.03.2026 | 91,99 | 95,77 | 90,56 | 94,63 | 3,41% | - |
| 17.03.2026 | 85,94 | 91,81 | 85,87 | 91,51 | 4,58% | - |
| 16.03.2026 | 89,07 | 90,89 | 86,19 | 87,51 | -1,24% | - |
| 13.03.2026 | 83,68 | 89,62 | 83,37 | 88,60 | 5,66% | - |
| 12.03.2026 | 88,77 | 89,85 | 83,21 | 83,85 | -6,20% | 252,00 |
| 11.03.2026 | 93,77 | 94,51 | 86,68 | 89,39 | -4,59% | - |
| 10.03.2026 | 93,67 | 95,13 | 90,83 | 93,70 | 0,06% | 10.106,00 |
| 09.03.2026 | 93,59 | 96,00 | 91,70 | 93,64 | -1,07% | - |
| 06.03.2026 | 100,99 | 101,03 | 94,20 | 94,66 | -6,15% | - |
| 05.03.2026 | 99,87 | 102,82 | 99,32 | 100,86 | 1,06% | - |
| 04.03.2026 | 96,52 | 100,50 | 96,42 | 99,81 | 2,88% | - |
| 03.03.2026 | 95,79 | 98,67 | 91,39 | 97,01 | 0,07% | - |
| 02.03.2026 | 94,31 | 97,82 | 93,31 | 96,95 | 2,28% | - |
| 27.02.2026 | 99,50 | 99,75 | 91,98 | 94,79 | -5,25% | - |
| 26.02.2026 | 98,75 | 103,02 | 97,88 | 100,04 | -0,93% | 5.250,00 |
| 25.02.2026 | 99,16 | 102,18 | 97,99 | 100,97 | 1,44% | 375,00 |
| 24.02.2026 | 97,50 | 100,87 | 95,78 | 99,54 | 2,43% | - |
| 23.02.2026 | 103,55 | 104,14 | 95,51 | 97,18 | -6,97% | 275,00 |
| 20.02.2026 | 110,18 | 110,73 | 103,99 | 104,46 | -5,32% | 675,00 |
| 19.02.2026 | 113,66 | 113,68 | 105,64 | 110,33 | -2,98% | - |
| 18.02.2026 | 110,20 | 114,06 | 110,18 | 113,72 | 3,31% | - |
| 17.02.2026 | 112,64 | 114,50 | 108,53 | 110,08 | -2,64% | - |