100,800€
-0,10%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 98,93 | 102,55 | 98,74 | 101,15 | 0,25% | - |
| 16.04.2026 | 100,90 | 100,90 | 100,90 | 100,90 | 6,14% | - |
| 15.04.2026 | 95,06 | 95,06 | 95,06 | 95,06 | 4,83% | - |
| 14.04.2026 | 90,68 | 90,68 | 90,68 | 90,68 | 3,66% | - |
| 13.04.2026 | 84,64 | 87,48 | 84,40 | 87,48 | -1,88% | 26,00 |
| 10.04.2026 | 89,16 | 89,16 | 89,16 | 89,16 | -0,16% | - |
| 09.04.2026 | 89,30 | 89,30 | 89,30 | 89,30 | -1,30% | - |
| 08.04.2026 | 90,48 | 90,48 | 90,48 | 90,48 | 2,45% | - |
| 07.04.2026 | 88,32 | 88,32 | 88,32 | 88,32 | -1,24% | - |
| 02.04.2026 | 89,43 | 89,43 | 89,43 | 89,43 | -5,31% | - |
| 01.04.2026 | 94,45 | 94,45 | 94,45 | 94,45 | -0,13% | - |
| 31.03.2026 | 94,57 | 94,57 | 94,57 | 94,57 | 1,92% | - |
| 30.03.2026 | 92,25 | 92,79 | 92,25 | 92,79 | -1,32% | 1,00 |
| 27.03.2026 | 94,03 | 94,03 | 94,03 | 94,03 | 3,11% | - |
| 26.03.2026 | 91,19 | 91,19 | 91,19 | 91,19 | -0,88% | - |
| 25.03.2026 | 91,65 | 92,00 | 91,65 | 92,00 | 3,64% | 58,00 |
| 24.03.2026 | 91,03 | 91,03 | 88,77 | 88,77 | -1,27% | 50,00 |
| 23.03.2026 | 89,91 | 89,91 | 89,91 | 89,91 | -3,07% | - |
| 20.03.2026 | 92,76 | 92,76 | 92,76 | 92,76 | 0,04% | - |
| 19.03.2026 | 92,72 | 92,72 | 92,72 | 92,72 | 0,98% | - |
| 18.03.2026 | 91,82 | 91,82 | 91,82 | 91,82 | 7,71% | - |
| 17.03.2026 | 85,25 | 85,25 | 85,25 | 85,25 | -5,17% | - |
| 16.03.2026 | 89,28 | 89,90 | 89,28 | 89,90 | 7,42% | 100,00 |
| 13.03.2026 | 83,69 | 83,69 | 83,69 | 83,69 | -5,61% | - |
| 12.03.2026 | 88,24 | 88,66 | 88,24 | 88,66 | -4,19% | 58,00 |
| 11.03.2026 | 93,33 | 93,33 | 92,54 | 92,54 | -0,51% | 21,00 |
| 10.03.2026 | 93,01 | 93,01 | 93,01 | 93,01 | -0,31% | - |
| 09.03.2026 | 92,45 | 93,30 | 92,45 | 93,30 | -7,27% | 12,00 |
| 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 |