100,800€
2,34%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 98,87 | 102,55 | 98,74 | 101,98 | 3,53% | - |
| 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% | - |
| 16.02.2026 | 113,00 | 113,52 | 112,86 | 113,06 | 0,27% | - |
| 13.02.2026 | 112,74 | 114,24 | 111,89 | 112,76 | 0,12% | - |
| 12.02.2026 | 116,09 | 117,08 | 111,26 | 112,62 | -2,72% | - |
| 11.02.2026 | 116,27 | 118,15 | 113,36 | 115,77 | 0,60% | - |
| 10.02.2026 | 115,21 | 116,08 | 113,57 | 115,08 | -0,12% | - |
| 09.02.2026 | 110,22 | 115,47 | 110,14 | 115,22 | 4,16% | - |
| 06.02.2026 | 103,59 | 111,14 | 103,51 | 110,62 | -1,57% | 1.500,00 |
| 05.02.2026 | 116,61 | 117,14 | 101,26 | 112,38 | 4,70% | - |
| 04.02.2026 | 111,50 | 117,47 | 106,58 | 107,34 | -13,09% | - |
| 03.02.2026 | 124,11 | 124,59 | 108,58 | 123,50 | -0,44% | - |
| 02.02.2026 | 125,14 | 127,50 | 122,47 | 124,05 | -1,77% | - |
| 30.01.2026 | 126,32 | 127,68 | 124,36 | 126,29 | -0,10% | - |
| 29.01.2026 | 124,94 | 127,02 | 124,56 | 126,42 | 0,77% | - |
| 28.01.2026 | 124,59 | 126,48 | 123,40 | 125,46 | 0,99% | - |
| 27.01.2026 | 125,96 | 126,40 | 121,65 | 124,23 | -1,40% | - |
| 26.01.2026 | 130,83 | 131,17 | 125,73 | 126,00 | -4,35% | - |
| 23.01.2026 | 137,60 | 138,05 | 131,70 | 131,73 | -4,20% | - |
| 22.01.2026 | 139,01 | 140,64 | 136,67 | 137,51 | -1,01% | - |
| 21.01.2026 | 139,28 | 142,38 | 138,42 | 138,91 | -0,25% | - |
| 20.01.2026 | 144,00 | 145,32 | 139,26 | 139,26 | -3,72% | - |
| 19.01.2026 | 144,76 | 145,22 | 144,50 | 144,64 | -1,18% | - |
| 16.01.2026 | 146,22 | 147,54 | 144,78 | 146,37 | 0,08% | - |
| 15.01.2026 | 145,92 | 149,47 | 145,77 | 146,25 | 0,19% | - |
| 14.01.2026 | 144,97 | 146,31 | 142,98 | 145,97 | 0,44% | - |
| 13.01.2026 | 149,38 | 150,00 | 143,73 | 145,33 | -2,74% | - |
| 12.01.2026 | 150,32 | 152,33 | 148,66 | 149,42 | -1,32% | - |
| 09.01.2026 | 150,89 | 152,62 | 150,57 | 151,42 | 0,42% | - |
| 08.01.2026 | 145,48 | 152,48 | 145,40 | 150,78 | 3,03% | - |
| 07.01.2026 | 150,54 | 151,26 | 145,47 | 146,35 | -2,68% | - |
| 06.01.2026 | 146,62 | 150,94 | 145,20 | 150,38 | 2,80% | - |
| 05.01.2026 | 142,50 | 147,89 | 142,00 | 146,28 | 3,21% | - |
| 02.01.2026 | 137,60 | 142,22 | 137,52 | 141,73 | -1,31% | - |
| 30.12.2025 | 143,47 | 143,64 | 143,41 | 143,61 | -0,18% | - |
| 29.12.2025 | 143,53 | 144,03 | 142,02 | 143,87 | 0,35% | - |
| 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% | - |