105,230€
0,45%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 103,03 | 105,90 | 101,52 | 105,32 | 2,74% | 103,00 |
| 04.05.2026 | 101,67 | 106,84 | 100,85 | 102,51 | 2,24% | 73,00 |
| 30.04.2026 | 94,62 | 100,40 | 93,31 | 100,26 | 6,24% | - |
| 29.04.2026 | 96,85 | 96,85 | 93,36 | 94,37 | -2,19% | 85,00 |
| 28.04.2026 | 95,66 | 97,75 | 94,15 | 96,48 | 0,82% | 4.125,00 |
| 27.04.2026 | 98,31 | 98,71 | 94,70 | 95,70 | -2,65% | 16,00 |
| 24.04.2026 | 98,45 | 99,31 | 97,12 | 98,31 | 0,23% | 702,00 |
| 23.04.2026 | 102,75 | 103,48 | 96,51 | 98,08 | -5,03% | 281,00 |
| 22.04.2026 | 102,76 | 104,72 | 101,72 | 103,28 | 0,77% | 87,00 |
| 21.04.2026 | 101,15 | 104,85 | 100,70 | 102,49 | 1,66% | 135,00 |
| 20.04.2026 | 99,29 | 101,30 | 98,96 | 100,82 | 0,66% | 30,00 |
| 17.04.2026 | 98,72 | 102,55 | 98,64 | 100,16 | 1,53% | 909,00 |
| 16.04.2026 | 101,39 | 103,27 | 98,39 | 98,65 | -2,38% | 288,00 |
| 15.04.2026 | 95,46 | 101,91 | 95,38 | 101,06 | 5,84% | 321,00 |
| 14.04.2026 | 91,15 | 96,40 | 90,56 | 95,48 | 5,12% | 110,00 |
| 13.04.2026 | 84,87 | 91,27 | 84,51 | 90,83 | 5,97% | 1.840,00 |
| 10.04.2026 | 89,58 | 89,74 | 84,06 | 85,71 | -4,29% | 261,00 |
| 09.04.2026 | 89,64 | 90,04 | 87,97 | 89,55 | -0,18% | 152,00 |
| 08.04.2026 | 91,00 | 92,39 | 85,91 | 89,71 | 1,55% | 336,00 |
| 07.04.2026 | 88,73 | 89,59 | 87,37 | 88,34 | -0,47% | 42,00 |
| 02.04.2026 | 89,90 | 92,08 | 86,98 | 88,76 | -2,77% | 118,00 |
| 01.04.2026 | 94,79 | 95,33 | 90,25 | 91,29 | -3,24% | 115,00 |
| 31.03.2026 | 95,01 | 95,61 | 92,32 | 94,35 | 0,58% | 29,00 |
| 30.03.2026 | 92,80 | 96,00 | 92,35 | 93,81 | 1,81% | 174,00 |
| 27.03.2026 | 94,50 | 94,50 | 90,45 | 92,14 | -1,85% | 16,00 |
| 26.03.2026 | 91,60 | 95,05 | 90,30 | 93,88 | 1,88% | 210,00 |
| 25.03.2026 | 92,14 | 94,52 | 90,44 | 92,15 | 0,03% | 237,00 |
| 24.03.2026 | 91,61 | 92,69 | 87,67 | 92,12 | 1,12% | 1.150,00 |
| 23.03.2026 | 90,74 | 96,40 | 90,29 | 91,10 | -1,12% | 350,00 |
| 20.03.2026 | 93,26 | 93,64 | 90,96 | 92,13 | -1,55% | 24,00 |
| 19.03.2026 | 93,33 | 94,06 | 91,40 | 93,58 | -0,17% | 480,00 |
| 18.03.2026 | 92,24 | 95,77 | 90,21 | 93,74 | 2,28% | 260,00 |
| 17.03.2026 | 85,77 | 91,79 | 85,58 | 91,65 | 4,83% | 265,00 |
| 16.03.2026 | 89,81 | 90,48 | 86,18 | 87,43 | -1,64% | 481,00 |
| 13.03.2026 | 83,81 | 89,96 | 83,63 | 88,89 | 5,86% | 1.491,00 |
| 12.03.2026 | 88,69 | 89,84 | 83,22 | 83,97 | -5,80% | 96,00 |
| 11.03.2026 | 93,72 | 94,50 | 86,70 | 89,14 | -4,93% | 1.986,00 |
| 10.03.2026 | 93,35 | 95,12 | 90,74 | 93,76 | 0,19% | 139,00 |
| 09.03.2026 | 92,85 | 95,01 | 91,54 | 93,58 | -1,10% | 122,00 |
| 06.03.2026 | 100,98 | 101,06 | 94,20 | 94,62 | -5,94% | 628,00 |
| 05.03.2026 | 99,82 | 102,82 | 99,37 | 100,60 | 0,60% | 456,00 |
| 04.03.2026 | 96,22 | 100,48 | 96,12 | 100,00 | 3,58% | 347,00 |
| 03.03.2026 | 95,88 | 98,66 | 91,73 | 96,54 | -0,40% | 63,00 |
| 02.03.2026 | 94,26 | 97,81 | 93,18 | 96,93 | 2,54% | 1.232,00 |
| 27.02.2026 | 99,63 | 99,78 | 91,98 | 94,53 | -5,23% | 337,00 |
| 26.02.2026 | 100,08 | 102,99 | 97,86 | 99,75 | -1,55% | 522,00 |
| 25.02.2026 | 99,30 | 102,18 | 98,00 | 101,32 | 1,86% | 1.672,00 |
| 24.02.2026 | 97,54 | 100,87 | 96,32 | 99,47 | 1,95% | 145,00 |
| 23.02.2026 | 103,16 | 104,16 | 95,54 | 97,57 | -6,63% | 62,00 |
| 20.02.2026 | 110,59 | 110,93 | 103,95 | 104,50 | -5,14% | 115,00 |
| 19.02.2026 | 113,51 | 113,67 | 105,64 | 110,16 | -3,06% | 370,00 |
| 18.02.2026 | 110,39 | 114,05 | 110,12 | 113,64 | 3,22% | 284,00 |
| 17.02.2026 | 112,55 | 114,50 | 108,53 | 110,10 | -2,67% | 123,00 |
| 16.02.2026 | 113,23 | 113,75 | 112,81 | 113,12 | 0,34% | 138,00 |
| 13.02.2026 | 112,64 | 114,25 | 111,91 | 112,74 | -0,28% | 412,00 |
| 12.02.2026 | 116,22 | 117,08 | 111,26 | 113,06 | -2,42% | 314,00 |
| 11.02.2026 | 115,52 | 118,12 | 113,37 | 115,86 | 0,49% | 123,00 |
| 10.02.2026 | 115,21 | 116,09 | 113,61 | 115,30 | 0,00% | 126,00 |
| 09.02.2026 | 110,06 | 115,44 | 110,00 | 115,30 | 4,46% | 5.865,00 |
| 06.02.2026 | 104,17 | 111,14 | 103,38 | 110,38 | 6,43% | 586,00 |
| 05.02.2026 | 116,45 | 118,02 | 101,25 | 103,71 | -10,79% | 1.482,00 |
| 04.02.2026 | 111,41 | 117,48 | 106,57 | 116,26 | 4,55% | 290,00 |
| 03.02.2026 | 124,35 | 124,52 | 108,57 | 111,20 | -10,51% | 1.490,00 |
| 02.02.2026 | 124,46 | 127,26 | 122,46 | 124,26 | -1,47% | 356,00 |
| 30.01.2026 | 126,49 | 127,65 | 124,26 | 126,11 | -0,47% | - |
| 29.01.2026 | 125,27 | 127,06 | 124,61 | 126,70 | 0,88% | 96,00 |
| 28.01.2026 | 126,30 | 126,30 | 123,35 | 125,60 | 1,27% | 126,00 |
| 27.01.2026 | 126,46 | 127,87 | 121,73 | 124,02 | -1,52% | 402,00 |
| 26.01.2026 | 130,51 | 130,96 | 125,88 | 125,94 | -4,30% | - |
| 23.01.2026 | 137,80 | 137,98 | 131,58 | 131,60 | -4,18% | 315,00 |
| 22.01.2026 | 139,06 | 140,43 | 136,83 | 137,34 | -1,21% | 150,00 |
| 21.01.2026 | 139,60 | 142,21 | 138,80 | 139,02 | -0,20% | 472,00 |
| 20.01.2026 | 143,35 | 145,03 | 139,15 | 139,30 | -4,12% | 78,00 |
| 19.01.2026 | 144,76 | 145,43 | 144,31 | 145,28 | -0,77% | 142,00 |
| 16.01.2026 | 146,56 | 147,53 | 144,83 | 146,40 | 0,18% | - |
| 15.01.2026 | 146,19 | 149,35 | 145,97 | 146,13 | 0,25% | - |
| 14.01.2026 | 145,03 | 146,24 | 142,96 | 145,76 | 0,33% | 29,00 |
| 13.01.2026 | 149,51 | 149,83 | 143,85 | 145,28 | -2,71% | 180,00 |
| 12.01.2026 | 149,77 | 152,15 | 148,58 | 149,32 | -1,16% | - |
| 09.01.2026 | 150,91 | 152,75 | 150,67 | 151,08 | 0,08% | 47,00 |
| 08.01.2026 | 145,79 | 152,46 | 145,42 | 150,96 | 3,10% | - |
| 07.01.2026 | 150,68 | 150,88 | 145,46 | 146,42 | -2,79% | 28,00 |
| 06.01.2026 | 146,85 | 150,95 | 145,24 | 150,62 | 2,60% | 153,00 |
| 05.01.2026 | 142,53 | 147,93 | 141,97 | 146,80 | 3,44% | 41,00 |
| 02.01.2026 | 138,23 | 142,04 | 137,90 | 141,92 | -1,29% | 336,00 |
| 30.12.2025 | 143,56 | 143,81 | 143,53 | 143,77 | 0,05% | 10,00 |
| 29.12.2025 | 143,37 | 144,47 | 142,40 | 143,70 | 0,50% | 57,00 |
| 23.12.2025 | 144,55 | 145,20 | 142,93 | 142,98 | -1,24% | 104,00 |
| 22.12.2025 | 141,72 | 146,19 | 141,30 | 144,78 | 2,26% | 204,00 |
| 19.12.2025 | 141,96 | 142,90 | 138,21 | 141,58 | -0,39% | 210,00 |
| 18.12.2025 | 143,69 | 145,61 | 142,01 | 142,13 | -1,11% | 98,00 |
| 17.12.2025 | 147,48 | 148,18 | 143,01 | 143,73 | -2,64% | 209,00 |
| 16.12.2025 | 146,27 | 148,37 | 144,82 | 147,62 | 0,42% | 123,00 |
| 15.12.2025 | 148,34 | 149,44 | 146,47 | 147,00 | -0,73% | 37,00 |
| 12.12.2025 | 150,64 | 151,86 | 145,84 | 148,08 | -1,95% | 324,00 |
| 11.12.2025 | 151,40 | 152,83 | 148,84 | 151,02 | -0,80% | - |
| 10.12.2025 | 151,31 | 154,96 | 150,11 | 152,24 | 0,48% | 63,00 |
| 09.12.2025 | 150,37 | 154,25 | 149,34 | 151,52 | 7,17% | 214,00 |
| 08.12.2025 | 141,27 | 142,20 | 138,09 | 141,38 | -0,83% | 70,00 |
| 05.12.2025 | 139,85 | 142,64 | 139,61 | 142,56 | 1,81% | 1.025,00 |