154,950€
0,78%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 155,27 | 155,29 | 154,89 | 154,95 | 0,78% | - |
| 16.07.2025 | 152,00 | 153,87 | 151,76 | 153,75 | 0,83% | - |
| 15.07.2025 | 154,58 | 155,07 | 152,01 | 152,48 | 8,91% | - |
| 06.05.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 17,12% | - |
| 22.04.2025 | 119,54 | 119,54 | 119,54 | 119,54 | 8,22% | - |
| 09.04.2025 | 110,46 | 110,46 | 110,46 | 110,46 | -28,85% | - |
| 08.11.2024 | 155,24 | 155,24 | 155,24 | 155,24 | -2,84% | - |
| 07.11.2024 | 159,78 | 159,78 | 159,78 | 159,78 | 2,38% | - |
| 06.11.2024 | 156,06 | 156,06 | 156,06 | 156,06 | 7,23% | - |
| 05.11.2024 | 145,54 | 145,54 | 145,54 | 145,54 | -7,04% | - |
| 30.10.2024 | 156,56 | 156,56 | 156,56 | 156,56 | -0,24% | - |
| 28.10.2024 | 156,94 | 156,94 | 156,94 | 156,94 | 0,01% | - |
| 25.10.2024 | 156,92 | 156,92 | 156,92 | 156,92 | 1,79% | - |
| 24.10.2024 | 154,16 | 154,16 | 154,16 | 154,16 | -0,10% | - |
| 23.10.2024 | 154,32 | 154,32 | 154,32 | 154,32 | -0,35% | - |
| 18.10.2024 | 154,86 | 154,86 | 154,86 | 154,86 | 3,41% | - |
| 17.10.2024 | 149,76 | 149,76 | 149,76 | 149,76 | 0,79% | - |
| 16.10.2024 | 148,58 | 148,58 | 148,58 | 148,58 | 0,43% | - |
| 14.10.2024 | 147,94 | 147,94 | 147,94 | 147,94 | 1,68% | - |
| 08.10.2024 | 145,50 | 145,50 | 145,50 | 145,50 | 13,81% | - |
| 12.09.2024 | 127,84 | 127,84 | 127,84 | 127,84 | 1,61% | - |
| 11.09.2024 | 125,82 | 125,82 | 125,82 | 125,82 | -0,47% | - |
| 05.09.2024 | 126,42 | 126,42 | 126,42 | 126,42 | -3,73% | - |
| 03.09.2024 | 131,32 | 131,32 | 131,32 | 131,32 | 0,71% | - |
| 28.08.2024 | 130,40 | 130,40 | 130,40 | 130,40 | -0,41% | - |
| 27.08.2024 | 130,94 | 130,94 | 130,94 | 130,94 | -1,09% | - |
| 26.08.2024 | 132,38 | 132,38 | 132,38 | 132,38 | 2,92% | - |
| 23.08.2024 | 128,62 | 128,62 | 128,62 | 128,62 | -0,85% | - |
| 20.08.2024 | 129,72 | 129,72 | 129,72 | 129,72 | 4,26% | - |
| 07.08.2024 | 124,42 | 124,42 | 124,42 | 124,42 | 1,73% | - |
| 06.08.2024 | 122,30 | 122,30 | 122,30 | 122,30 | -1,72% | - |
| 05.08.2024 | 124,44 | 124,44 | 124,44 | 124,44 | -8,78% | - |
| 02.08.2024 | 136,42 | 136,42 | 136,42 | 136,42 | -0,93% | - |
| 24.07.2024 | 137,70 | 137,70 | 137,70 | 137,70 | -0,04% | - |
| 23.07.2024 | 137,76 | 137,76 | 137,76 | 137,76 | 2,26% | - |
| 22.07.2024 | 134,72 | 134,72 | 134,72 | 134,72 | 0,25% | - |
| 19.07.2024 | 134,38 | 134,38 | 134,38 | 134,38 | -0,16% | - |
| 17.07.2024 | 134,60 | 134,60 | 134,60 | 134,60 | 1,14% | - |
| 16.07.2024 | 133,08 | 133,08 | 133,08 | 133,08 | 2,01% | - |
| 15.07.2024 | 130,46 | 130,46 | 130,46 | 130,46 | 5,31% | - |
| 10.07.2024 | 123,88 | 123,88 | 123,88 | 123,88 | -0,78% | - |
| 09.07.2024 | 124,86 | 124,86 | 124,86 | 124,86 | -1,61% | - |
| 08.07.2024 | 126,90 | 126,90 | 126,90 | 126,90 | 1,60% | - |
| 03.05.2024 | 124,90 | 124,90 | 124,90 | 124,90 | 1,66% | - |
| 02.05.2024 | 122,86 | 122,86 | 122,86 | 122,86 | -2,07% | - |
| 30.04.2024 | 125,46 | 125,46 | 125,46 | 125,46 | 0,84% | - |
| 29.04.2024 | 124,42 | 124,42 | 124,42 | 124,42 | -1,10% | - |
| 25.04.2024 | 125,80 | 125,80 | 125,80 | 125,80 | -1,22% | - |
| 24.04.2024 | 127,36 | 127,36 | 127,36 | 127,36 | 3,41% | - |
| 23.04.2024 | 123,16 | 123,16 | 123,16 | 123,16 | 1,62% | - |
| 22.04.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -0,53% | - |
| 19.04.2024 | 121,84 | 121,84 | 121,84 | 121,84 | -0,57% | - |
| 17.04.2024 | 122,54 | 122,54 | 122,54 | 122,54 | -0,39% | - |
| 15.04.2024 | 123,02 | 123,02 | 123,02 | 123,02 | -1,58% | - |
| 12.04.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 0,69% | - |
| 11.04.2024 | 124,14 | 124,14 | 124,14 | 124,14 | 0,78% | - |
| 08.04.2024 | 123,18 | 123,18 | 123,18 | 123,18 | 1,42% | - |
| 05.04.2024 | 121,46 | 121,46 | 121,46 | 121,46 | 0,21% | - |
| 04.04.2024 | 121,20 | 121,20 | 121,20 | 121,20 | 0,31% | - |
| 03.04.2024 | 120,82 | 120,82 | 120,82 | 120,82 | -1,63% | - |
| 02.04.2024 | 122,82 | 122,82 | 122,82 | 122,82 | -0,15% | - |
| 28.03.2024 | 123,00 | 123,00 | 123,00 | 123,00 | -0,23% | - |
| 27.03.2024 | 123,28 | 123,28 | 123,28 | 123,28 | 0,29% | - |
| 26.03.2024 | 122,92 | 122,92 | 122,92 | 122,92 | -0,16% | - |
| 25.03.2024 | 123,12 | 123,12 | 123,12 | 123,12 | -2,08% | - |
| 22.03.2024 | 125,74 | 125,74 | 125,74 | 125,74 | 3,23% | - |
| 21.03.2024 | 121,80 | 121,80 | 121,80 | 121,80 | 0,45% | - |
| 20.03.2024 | 121,26 | 121,26 | 121,26 | 121,26 | 1,54% | - |
| 19.03.2024 | 119,42 | 119,42 | 119,42 | 119,42 | -1,26% | - |
| 18.03.2024 | 120,94 | 120,94 | 120,94 | 120,94 | -1,00% | - |
| 13.03.2024 | 122,16 | 122,16 | 122,16 | 122,16 | 1,03% | - |
| 12.03.2024 | 120,92 | 120,92 | 120,92 | 120,92 | -0,79% | - |
| 11.03.2024 | 121,88 | 121,88 | 121,88 | 121,88 | -1,31% | - |
| 08.03.2024 | 123,50 | 123,50 | 123,50 | 123,50 | -0,36% | - |
| 07.03.2024 | 123,94 | 123,94 | 123,94 | 123,94 | -0,31% | - |
| 06.03.2024 | 124,32 | 124,32 | 124,32 | 124,32 | -0,13% | - |
| 05.03.2024 | 124,48 | 124,48 | 124,48 | 124,48 | 1,92% | - |
| 04.03.2024 | 122,14 | 122,14 | 122,14 | 122,14 | 1,56% | - |
| 29.02.2024 | 120,26 | 120,26 | 120,26 | 120,26 | 0,15% | - |
| 28.02.2024 | 120,08 | 120,08 | 120,08 | 120,08 | -0,83% | - |
| 26.02.2024 | 121,08 | 121,08 | 121,08 | 121,08 | -1,67% | - |
| 23.02.2024 | 123,14 | 123,14 | 123,14 | 123,14 | 1,03% | - |
| 22.02.2024 | 121,88 | 121,88 | 121,88 | 121,88 | -0,20% | - |
| 21.02.2024 | 122,12 | 122,12 | 122,12 | 122,12 | -1,79% | - |
| 20.02.2024 | 124,34 | 124,34 | 124,34 | 124,34 | -0,32% | - |
| 19.02.2024 | 124,74 | 124,74 | 124,74 | 124,74 | -0,26% | - |
| 16.02.2024 | 125,06 | 125,06 | 125,06 | 125,06 | -1,43% | - |
| 15.02.2024 | 126,88 | 126,88 | 126,88 | 126,88 | 0,24% | - |
| 13.02.2024 | 126,58 | 126,58 | 126,58 | 126,58 | 0,24% | - |
| 12.02.2024 | 126,28 | 126,28 | 126,28 | 126,28 | 0,80% | - |
| 09.02.2024 | 125,28 | 125,28 | 125,28 | 125,28 | 4,99% | - |
| 08.02.2024 | 119,32 | 119,32 | 119,32 | 119,32 | 1,24% | - |
| 07.02.2024 | 117,86 | 117,86 | 117,86 | 117,86 | 1,80% | - |
| 06.02.2024 | 115,78 | 115,78 | 115,78 | 115,78 | -0,94% | - |
| 05.02.2024 | 116,88 | 116,88 | 116,88 | 116,88 | 3,67% | - |
| 02.02.2024 | 112,74 | 112,74 | 112,74 | 112,74 | 0,23% | - |
| 01.02.2024 | 112,48 | 112,48 | 112,48 | 112,48 | 0,11% | - |
| 31.01.2024 | 112,36 | 112,36 | 112,36 | 112,36 | -0,55% | - |
| 30.01.2024 | 112,98 | 112,98 | 112,98 | 112,98 | 1,16% | - |
| 29.01.2024 | 111,68 | 111,68 | 111,68 | 111,68 | 5,00% | - |