94,780€
-7,80%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 100,50 | 100,80 | 100,50 | 100,62 | -2,12% | 335,00 |
| 05.03.2026 | 99,48 | 102,80 | 99,48 | 102,80 | 7,28% | 75,00 |
| 04.03.2026 | 95,82 | 95,82 | 95,82 | 95,82 | -1,71% | - |
| 03.03.2026 | 95,43 | 97,49 | 95,43 | 97,49 | 3,93% | 80,00 |
| 02.03.2026 | 93,72 | 93,80 | 93,72 | 93,80 | 0,27% | 30,00 |
| 27.02.2026 | 99,14 | 99,14 | 93,55 | 93,55 | -6,00% | 230,00 |
| 26.02.2026 | 99,52 | 99,52 | 99,52 | 99,52 | 0,94% | - |
| 25.02.2026 | 98,59 | 98,59 | 98,59 | 98,59 | 1,59% | - |
| 24.02.2026 | 97,05 | 97,05 | 97,05 | 97,05 | 0,53% | - |
| 23.02.2026 | 102,72 | 102,72 | 96,54 | 96,54 | -11,61% | 20,00 |
| 20.02.2026 | 110,06 | 110,06 | 109,22 | 109,22 | -3,29% | 80,00 |
| 19.02.2026 | 112,94 | 112,94 | 112,94 | 112,94 | 2,15% | - |
| 18.02.2026 | 109,90 | 110,56 | 109,90 | 110,56 | -1,50% | 16,00 |
| 17.02.2026 | 112,24 | 112,24 | 112,24 | 112,24 | -0,46% | - |
| 16.02.2026 | 112,76 | 112,76 | 112,76 | 112,76 | -0,23% | - |
| 13.02.2026 | 112,12 | 113,02 | 112,12 | 113,02 | -2,32% | 30,00 |
| 12.02.2026 | 115,70 | 115,70 | 115,70 | 115,70 | 0,63% | - |
| 11.02.2026 | 114,98 | 114,98 | 114,98 | 114,98 | -0,52% | - |
| 10.02.2026 | 114,72 | 115,58 | 114,72 | 115,58 | 5,57% | 10,00 |
| 09.02.2026 | 109,48 | 109,48 | 109,48 | 109,48 | 5,98% | - |
| 06.02.2026 | 103,30 | 103,30 | 103,30 | 103,30 | -6,95% | - |
| 05.02.2026 | 115,90 | 115,90 | 111,02 | 111,02 | 0,20% | 236,00 |
| 04.02.2026 | 110,80 | 110,80 | 110,80 | 110,80 | -10,44% | - |
| 03.02.2026 | 123,72 | 123,72 | 123,72 | 123,72 | 0,19% | - |
| 02.02.2026 | 123,48 | 123,48 | 123,48 | 123,48 | -1,83% | - |
| 30.01.2026 | 125,78 | 125,78 | 125,78 | 125,78 | 0,96% | - |
| 29.01.2026 | 124,58 | 124,58 | 124,58 | 124,58 | 0,18% | - |
| 28.01.2026 | 124,36 | 124,36 | 124,36 | 124,36 | -1,19% | - |
| 27.01.2026 | 125,86 | 125,86 | 125,86 | 125,86 | -2,78% | - |
| 26.01.2026 | 129,88 | 129,88 | 129,46 | 129,46 | -5,56% | 30,00 |
| 23.01.2026 | 137,08 | 137,08 | 137,08 | 137,08 | -0,90% | - |
| 22.01.2026 | 138,32 | 138,32 | 138,32 | 138,32 | -0,45% | - |
| 21.01.2026 | 138,94 | 138,94 | 138,94 | 138,94 | -2,32% | - |
| 20.01.2026 | 142,24 | 142,24 | 142,24 | 142,24 | -1,24% | - |
| 19.01.2026 | 144,02 | 144,02 | 144,02 | 144,02 | -1,28% | - |
| 16.01.2026 | 145,88 | 145,88 | 145,88 | 145,88 | 0,33% | - |
| 15.01.2026 | 145,40 | 145,40 | 145,40 | 145,40 | 0,78% | - |
| 14.01.2026 | 144,28 | 144,28 | 144,28 | 144,28 | -2,99% | - |
| 13.01.2026 | 148,72 | 148,72 | 148,72 | 148,72 | -0,29% | - |
| 12.01.2026 | 149,16 | 149,16 | 149,16 | 149,16 | -0,68% | - |
| 09.01.2026 | 150,18 | 150,18 | 150,18 | 150,18 | 3,53% | - |
| 08.01.2026 | 145,06 | 145,06 | 145,06 | 145,06 | -3,18% | - |
| 07.01.2026 | 149,82 | 149,82 | 149,82 | 149,82 | 2,64% | - |
| 06.01.2026 | 145,96 | 145,96 | 145,96 | 145,96 | 3,37% | - |
| 05.01.2026 | 141,20 | 141,20 | 141,20 | 141,20 | 2,59% | - |
| 02.01.2026 | 137,64 | 137,64 | 137,64 | 137,64 | -3,67% | - |
| 30.12.2025 | 142,88 | 142,88 | 142,88 | 142,88 | 0,14% | - |
| 29.12.2025 | 142,68 | 142,68 | 142,68 | 142,68 | -0,79% | - |
| 23.12.2025 | 143,82 | 143,82 | 143,82 | 143,82 | 1,97% | - |
| 22.12.2025 | 141,04 | 141,04 | 141,04 | 141,04 | -0,17% | - |
| 19.12.2025 | 141,28 | 141,28 | 141,28 | 141,28 | -1,12% | - |
| 18.12.2025 | 142,88 | 142,88 | 142,88 | 142,88 | -2,78% | - |
| 17.12.2025 | 146,96 | 146,96 | 146,96 | 146,96 | 0,96% | - |
| 16.12.2025 | 145,56 | 145,56 | 145,56 | 145,56 | -1,44% | - |
| 15.12.2025 | 147,68 | 147,68 | 147,68 | 147,68 | -1,53% | - |
| 12.12.2025 | 149,98 | 149,98 | 149,98 | 149,98 | -0,65% | - |
| 11.12.2025 | 150,96 | 150,96 | 150,96 | 150,96 | -0,83% | - |
| 10.12.2025 | 150,54 | 152,22 | 150,54 | 152,22 | 0,73% | 40,00 |
| 09.12.2025 | 149,26 | 151,12 | 149,26 | 151,12 | 7,71% | 150,00 |
| 08.12.2025 | 140,30 | 140,30 | 140,30 | 140,30 | -0,45% | - |
| 05.12.2025 | 139,24 | 140,94 | 139,24 | 140,94 | 1,78% | 100,00 |
| 04.12.2025 | 138,48 | 138,48 | 138,48 | 138,48 | 1,17% | - |
| 03.12.2025 | 136,88 | 136,88 | 136,88 | 136,88 | 0,13% | - |
| 02.12.2025 | 136,70 | 136,70 | 136,70 | 136,70 | 2,54% | - |
| 01.12.2025 | 133,32 | 133,32 | 133,32 | 133,32 | 0,23% | - |
| 28.11.2025 | 133,02 | 133,02 | 133,02 | 133,02 | 0,30% | - |
| 27.11.2025 | 132,62 | 132,62 | 132,62 | 132,62 | 0,73% | - |
| 26.11.2025 | 131,66 | 131,66 | 131,66 | 131,66 | 1,64% | - |
| 25.11.2025 | 129,54 | 129,54 | 129,54 | 129,54 | 1,14% | - |
| 24.11.2025 | 128,08 | 128,08 | 128,08 | 128,08 | 2,73% | - |
| 21.11.2025 | 124,68 | 124,68 | 124,68 | 124,68 | -1,70% | - |
| 20.11.2025 | 127,44 | 127,44 | 126,84 | 126,84 | 3,42% | 32,00 |
| 19.11.2025 | 122,64 | 122,64 | 122,64 | 122,64 | 1,34% | - |
| 18.11.2025 | 121,02 | 121,02 | 121,02 | 121,02 | -4,00% | - |
| 17.11.2025 | 126,06 | 126,06 | 126,06 | 126,06 | 0,05% | - |
| 14.11.2025 | 126,90 | 126,90 | 126,00 | 126,00 | -4,72% | 150,00 |
| 13.11.2025 | 132,24 | 132,24 | 132,24 | 132,24 | -0,18% | - |
| 12.11.2025 | 132,48 | 132,48 | 132,48 | 132,48 | 0,73% | - |
| 11.11.2025 | 132,04 | 132,04 | 131,52 | 131,52 | -1,23% | 168,00 |
| 10.11.2025 | 133,38 | 133,38 | 133,16 | 133,16 | 1,79% | 2,00 |
| 07.11.2025 | 130,82 | 130,82 | 130,82 | 130,82 | -1,07% | - |
| 06.11.2025 | 132,24 | 132,24 | 132,24 | 132,24 | -0,09% | - |
| 05.11.2025 | 132,36 | 132,36 | 132,36 | 132,36 | -0,50% | - |
| 04.11.2025 | 133,02 | 133,02 | 133,02 | 133,02 | 0,26% | - |
| 03.11.2025 | 128,42 | 132,68 | 128,42 | 132,68 | 4,29% | 100,00 |
| 31.10.2025 | 127,22 | 127,22 | 127,22 | 127,22 | -1,17% | - |
| 30.10.2025 | 128,72 | 128,72 | 128,72 | 128,72 | -0,53% | - |
| 29.10.2025 | 129,40 | 129,40 | 129,40 | 129,40 | -0,51% | - |
| 28.10.2025 | 128,78 | 130,06 | 128,78 | 130,06 | 0,65% | 129,00 |
| 27.10.2025 | 129,22 | 129,22 | 129,22 | 129,22 | 1,25% | 50,00 |
| 24.10.2025 | 127,62 | 127,62 | 127,62 | 127,62 | -1,09% | - |
| 23.10.2025 | 129,02 | 129,02 | 129,02 | 129,02 | 0,08% | - |
| 22.10.2025 | 128,92 | 128,92 | 128,92 | 128,92 | 2,77% | - |
| 21.10.2025 | 125,44 | 125,44 | 125,44 | 125,44 | -0,99% | - |
| 20.10.2025 | 121,60 | 126,70 | 121,60 | 126,70 | 6,38% | 182,00 |
| 17.10.2025 | 119,10 | 119,10 | 119,10 | 119,10 | -7,67% | - |
| 16.10.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 0,26% | - |
| 15.10.2025 | 128,66 | 128,66 | 128,66 | 128,66 | 4,23% | - |
| 14.10.2025 | 122,42 | 123,44 | 122,42 | 123,44 | 0,59% | 50,00 |
| 13.10.2025 | 122,72 | 122,72 | 122,72 | 122,72 | -3,37% | - |