170,920€
-2,64%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 175,72 | 175,72 | 175,72 | 175,72 | 0,09% | - |
| 09.01.2025 | 175,56 | 175,56 | 175,56 | 175,56 | 2,07% | - |
| 08.01.2025 | 171,98 | 172,00 | 171,98 | 172,00 | 2,20% | 930,00 |
| 07.01.2025 | 172,18 | 173,96 | 168,30 | 168,30 | -3,84% | 145,00 |
| 06.01.2025 | 175,02 | 175,02 | 175,02 | 175,02 | 0,93% | - |
| 03.01.2025 | 173,40 | 173,40 | 173,40 | 173,40 | 1,45% | - |
| 02.01.2025 | 170,92 | 170,92 | 170,92 | 170,92 | 0,13% | - |
| 30.12.2024 | 170,70 | 170,70 | 170,70 | 170,70 | -2,03% | - |
| 27.12.2024 | 174,24 | 174,24 | 174,24 | 174,24 | 2,92% | - |
| 23.12.2024 | 168,54 | 170,32 | 168,54 | 169,30 | 3,26% | 937,00 |
| 20.12.2024 | 163,96 | 163,96 | 163,96 | 163,96 | 1,30% | - |
| 19.12.2024 | 161,86 | 161,86 | 161,86 | 161,86 | -4,01% | - |
| 18.12.2024 | 168,88 | 168,88 | 168,62 | 168,62 | -2,78% | 10,00 |
| 17.12.2024 | 173,44 | 173,44 | 173,44 | 173,44 | 0,48% | - |
| 16.12.2024 | 172,62 | 172,62 | 172,62 | 172,62 | -0,67% | - |
| 13.12.2024 | 173,78 | 173,78 | 173,78 | 173,78 | -0,11% | - |
| 12.12.2024 | 172,62 | 174,40 | 172,62 | 173,98 | -0,57% | 70,00 |
| 11.12.2024 | 166,46 | 174,98 | 166,46 | 174,98 | 3,54% | 300,00 |
| 10.12.2024 | 162,20 | 169,00 | 162,20 | 169,00 | -0,13% | 85,00 |
| 09.12.2024 | 167,96 | 169,22 | 167,96 | 169,22 | 1,55% | 42,00 |
| 06.12.2024 | 166,64 | 166,64 | 166,64 | 166,64 | -0,26% | - |
| 05.12.2024 | 167,08 | 167,08 | 167,08 | 167,08 | -0,05% | - |
| 04.12.2024 | 167,16 | 167,16 | 167,16 | 167,16 | 1,27% | 4,00 |
| 03.12.2024 | 165,06 | 165,06 | 165,06 | 165,06 | -1,89% | - |
| 02.12.2024 | 166,98 | 168,24 | 166,98 | 168,24 | 2,26% | 6,00 |
| 29.11.2024 | 164,52 | 164,52 | 164,52 | 164,52 | -1,09% | - |
| 28.11.2024 | 164,78 | 166,34 | 164,78 | 166,34 | -2,06% | 60,00 |
| 27.11.2024 | 169,84 | 169,84 | 169,84 | 169,84 | 1,58% | - |
| 26.11.2024 | 167,20 | 167,20 | 167,20 | 167,20 | -0,80% | - |
| 25.11.2024 | 168,54 | 168,54 | 168,54 | 168,54 | -0,88% | 75,00 |
| 22.11.2024 | 166,44 | 170,04 | 166,44 | 170,04 | 3,04% | 20,00 |
| 21.11.2024 | 162,22 | 165,02 | 162,22 | 165,02 | 0,46% | 40,00 |
| 20.11.2024 | 160,10 | 164,26 | 160,10 | 164,26 | 4,38% | 30,00 |
| 19.11.2024 | 157,36 | 157,36 | 157,36 | 157,36 | -1,11% | - |
| 18.11.2024 | 157,80 | 159,12 | 157,80 | 159,12 | 0,39% | 230,00 |
| 15.11.2024 | 159,34 | 159,34 | 158,50 | 158,50 | 0,23% | 260,00 |
| 14.11.2024 | 158,14 | 158,14 | 158,14 | 158,14 | -1,21% | - |
| 13.11.2024 | 160,08 | 160,08 | 160,08 | 160,08 | -0,32% | - |
| 12.11.2024 | 160,60 | 160,60 | 160,60 | 160,60 | -1,42% | - |
| 11.11.2024 | 158,20 | 162,92 | 158,20 | 162,92 | 4,66% | 280,00 |
| 08.11.2024 | 155,66 | 155,66 | 155,66 | 155,66 | -2,71% | - |
| 07.11.2024 | 160,00 | 160,00 | 160,00 | 160,00 | -0,57% | - |
| 06.11.2024 | 154,34 | 160,92 | 154,34 | 160,92 | 9,93% | 20,00 |
| 05.11.2024 | 146,38 | 146,38 | 146,38 | 146,38 | -0,52% | - |
| 04.11.2024 | 148,54 | 148,54 | 147,14 | 147,14 | -4,36% | 22,00 |
| 01.11.2024 | 153,84 | 153,84 | 153,84 | 153,84 | -0,43% | - |
| 31.10.2024 | 155,18 | 155,18 | 154,50 | 154,50 | -1,54% | 40,00 |
| 30.10.2024 | 156,92 | 156,92 | 156,92 | 156,92 | -0,52% | - |
| 29.10.2024 | 157,74 | 157,74 | 157,74 | 157,74 | -0,16% | - |
| 28.10.2024 | 157,52 | 158,00 | 157,52 | 158,00 | 0,39% | 10,00 |
| 25.10.2024 | 157,38 | 157,38 | 157,38 | 157,38 | 1,52% | - |
| 24.10.2024 | 155,02 | 155,02 | 155,02 | 155,02 | -0,27% | - |
| 23.10.2024 | 154,46 | 155,44 | 154,46 | 155,44 | 0,30% | 10,00 |
| 22.10.2024 | 154,98 | 154,98 | 154,98 | 154,98 | -1,32% | - |
| 21.10.2024 | 155,98 | 157,06 | 155,98 | 157,06 | 1,22% | 200,00 |
| 18.10.2024 | 155,16 | 155,16 | 155,16 | 155,16 | 3,47% | - |
| 17.10.2024 | 149,96 | 149,96 | 149,96 | 149,96 | 0,63% | - |
| 16.10.2024 | 149,02 | 149,02 | 149,02 | 149,02 | -0,29% | - |
| 15.10.2024 | 149,46 | 149,46 | 149,46 | 149,46 | 0,99% | - |
| 14.10.2024 | 148,00 | 148,00 | 148,00 | 148,00 | 2,88% | - |
| 11.10.2024 | 143,86 | 143,86 | 143,86 | 143,86 | -0,06% | - |
| 10.10.2024 | 143,94 | 143,94 | 143,94 | 143,94 | 3,66% | - |
| 09.10.2024 | 138,86 | 138,86 | 138,86 | 138,86 | -5,10% | - |
| 08.10.2024 | 145,54 | 146,32 | 145,54 | 146,32 | 0,63% | 44,00 |
| 07.10.2024 | 145,40 | 145,40 | 145,40 | 145,40 | 2,41% | - |
| 04.10.2024 | 141,98 | 141,98 | 141,98 | 141,98 | -0,28% | - |
| 03.10.2024 | 142,38 | 142,38 | 142,38 | 142,38 | 1,37% | - |
| 02.10.2024 | 140,46 | 140,46 | 140,46 | 140,46 | 0,89% | - |
| 01.10.2024 | 139,22 | 139,22 | 139,22 | 139,22 | -0,56% | - |
| 30.09.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 0,46% | - |
| 27.09.2024 | 139,36 | 139,36 | 139,36 | 139,36 | -2,11% | - |
| 26.09.2024 | 142,36 | 142,36 | 142,36 | 142,36 | 1,98% | - |
| 25.09.2024 | 139,60 | 139,60 | 139,60 | 139,60 | -0,39% | - |
| 24.09.2024 | 140,14 | 140,14 | 140,14 | 140,14 | 0,01% | - |
| 23.09.2024 | 140,12 | 140,12 | 140,12 | 140,12 | 0,52% | - |
| 20.09.2024 | 139,40 | 139,40 | 139,40 | 139,40 | 1,12% | - |
| 19.09.2024 | 137,60 | 137,86 | 137,60 | 137,86 | 0,55% | 70,00 |
| 18.09.2024 | 137,10 | 137,10 | 137,10 | 137,10 | -0,39% | - |
| 17.09.2024 | 133,76 | 137,64 | 133,76 | 137,64 | 4,21% | 20,00 |
| 16.09.2024 | 132,08 | 132,08 | 132,08 | 132,08 | 2,12% | - |
| 13.09.2024 | 129,34 | 129,34 | 129,34 | 129,34 | 0,83% | - |
| 12.09.2024 | 128,28 | 128,28 | 128,28 | 128,28 | 2,10% | - |
| 11.09.2024 | 125,64 | 125,64 | 125,64 | 125,64 | -0,62% | - |
| 10.09.2024 | 126,42 | 126,42 | 126,42 | 126,42 | 2,12% | - |
| 09.09.2024 | 123,80 | 123,80 | 123,80 | 123,80 | -2,09% | - |
| 06.09.2024 | 126,44 | 126,44 | 126,44 | 126,44 | -0,16% | - |
| 05.09.2024 | 126,64 | 126,64 | 126,64 | 126,64 | -0,77% | - |
| 04.09.2024 | 128,00 | 128,04 | 127,62 | 127,62 | -3,22% | 380,00 |
| 03.09.2024 | 131,86 | 131,86 | 131,86 | 131,86 | 0,12% | - |
| 02.09.2024 | 131,92 | 131,92 | 131,70 | 131,70 | 1,42% | - |
| 30.08.2024 | 129,86 | 129,86 | 129,86 | 129,86 | -0,18% | - |
| 29.08.2024 | 130,10 | 130,10 | 130,10 | 130,10 | -0,43% | - |
| 28.08.2024 | 130,66 | 130,66 | 130,66 | 130,66 | -0,32% | - |
| 27.08.2024 | 131,08 | 131,08 | 131,08 | 131,08 | 0,08% | - |
| 26.08.2024 | 130,98 | 130,98 | 130,98 | 130,98 | 1,85% | - |
| 23.08.2024 | 128,60 | 128,60 | 128,60 | 128,60 | -0,45% | - |
| 22.08.2024 | 129,18 | 129,18 | 129,18 | 129,18 | -0,37% | - |
| 21.08.2024 | 129,66 | 129,66 | 129,66 | 129,66 | -0,31% | - |
| 20.08.2024 | 130,06 | 130,06 | 130,06 | 130,06 | -0,54% | - |
| 19.08.2024 | 130,76 | 130,76 | 130,76 | 130,76 | -1,09% | 50,00 |