143,870€
-0,31%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 143,68 | 144,18 | 143,38 | 143,92 | -0,28% | - |
| 13.06.2025 | 144,32 | 144,32 | 144,32 | 144,32 | -0,41% | - |
| 12.06.2025 | 144,92 | 144,92 | 144,92 | 144,92 | -0,73% | - |
| 11.06.2025 | 145,98 | 145,98 | 145,98 | 145,98 | -3,00% | - |
| 10.06.2025 | 150,50 | 150,50 | 150,50 | 150,50 | 1,83% | - |
| 09.06.2025 | 147,80 | 147,80 | 147,80 | 147,80 | -0,54% | - |
| 06.06.2025 | 148,60 | 148,60 | 148,60 | 148,60 | 0,86% | - |
| 05.06.2025 | 147,34 | 147,34 | 147,34 | 147,34 | -0,16% | - |
| 04.06.2025 | 147,58 | 147,58 | 147,58 | 147,58 | 2,12% | - |
| 03.06.2025 | 144,52 | 144,52 | 144,52 | 144,52 | 0,57% | - |
| 02.06.2025 | 143,70 | 143,70 | 143,70 | 143,70 | -0,50% | - |
| 30.05.2025 | 144,42 | 144,42 | 144,42 | 144,42 | -2,72% | - |
| 29.05.2025 | 148,46 | 148,46 | 148,46 | 148,46 | 2,70% | - |
| 28.05.2025 | 144,56 | 144,56 | 144,56 | 144,56 | 1,87% | - |
| 27.05.2025 | 141,90 | 141,90 | 141,90 | 141,90 | 0,18% | - |
| 26.05.2025 | 141,64 | 141,64 | 141,64 | 141,64 | 0,97% | - |
| 23.05.2025 | 140,36 | 140,36 | 140,28 | 140,28 | 0,30% | - |
| 22.05.2025 | 139,86 | 139,86 | 139,86 | 139,86 | -2,85% | - |
| 21.05.2025 | 144,92 | 144,92 | 143,96 | 143,96 | -2,91% | 35,00 |
| 20.05.2025 | 148,28 | 148,28 | 148,28 | 148,28 | -0,80% | - |
| 19.05.2025 | 149,48 | 149,48 | 149,48 | 149,48 | 0,00% | - |
| 16.05.2025 | 149,48 | 149,48 | 149,48 | 149,48 | -3,56% | - |
| 15.05.2025 | 156,20 | 157,72 | 155,00 | 155,00 | 0,71% | 102,00 |
| 14.05.2025 | 153,90 | 153,90 | 153,90 | 153,90 | -1,97% | 35,00 |
| 13.05.2025 | 153,80 | 157,00 | 153,80 | 157,00 | 0,67% | 25,00 |
| 12.05.2025 | 148,92 | 155,96 | 148,92 | 155,96 | 6,04% | 30,00 |
| 09.05.2025 | 147,08 | 147,08 | 147,08 | 147,08 | 2,08% | - |
| 08.05.2025 | 144,08 | 144,08 | 144,08 | 144,08 | 0,76% | - |
| 07.05.2025 | 140,68 | 143,00 | 140,68 | 143,00 | 1,63% | 2,00 |
| 06.05.2025 | 140,64 | 140,70 | 140,64 | 140,70 | 2,63% | 9,00 |
| 05.05.2025 | 137,10 | 137,10 | 137,10 | 137,10 | 1,26% | - |
| 02.05.2025 | 134,80 | 135,40 | 134,80 | 135,40 | 1,77% | 25,00 |
| 30.04.2025 | 133,04 | 133,04 | 133,04 | 133,04 | -0,75% | - |
| 29.04.2025 | 134,04 | 134,04 | 134,04 | 134,04 | -1,87% | - |
| 28.04.2025 | 133,92 | 136,60 | 133,92 | 136,60 | 1,05% | 63,00 |
| 25.04.2025 | 135,18 | 135,18 | 135,18 | 135,18 | 5,94% | - |
| 24.04.2025 | 127,60 | 127,60 | 127,60 | 127,60 | 0,81% | - |
| 23.04.2025 | 126,58 | 126,58 | 126,58 | 126,58 | 6,44% | - |
| 22.04.2025 | 118,92 | 118,92 | 118,92 | 118,92 | -3,94% | - |
| 17.04.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -0,37% | - |
| 16.04.2025 | 122,18 | 124,26 | 122,18 | 124,26 | 2,73% | 50,00 |
| 15.04.2025 | 120,96 | 120,96 | 120,96 | 120,96 | -0,46% | - |
| 14.04.2025 | 121,52 | 121,52 | 121,52 | 121,52 | -0,21% | - |
| 11.04.2025 | 121,78 | 121,78 | 121,78 | 121,78 | -5,20% | - |
| 10.04.2025 | 128,46 | 128,46 | 128,46 | 128,46 | 16,76% | - |
| 09.04.2025 | 108,80 | 110,02 | 108,80 | 110,02 | -7,90% | 17,00 |
| 08.04.2025 | 115,30 | 119,46 | 115,30 | 119,46 | 14,89% | 109,00 |
| 07.04.2025 | 102,30 | 103,98 | 102,30 | 103,98 | -11,17% | 25,00 |
| 04.04.2025 | 117,06 | 117,06 | 117,06 | 117,06 | -11,97% | - |
| 03.04.2025 | 133,24 | 133,24 | 132,98 | 132,98 | -3,32% | 12,00 |
| 02.04.2025 | 137,54 | 137,54 | 137,54 | 137,54 | 2,28% | - |
| 01.04.2025 | 134,48 | 134,48 | 134,48 | 134,48 | 1,28% | - |
| 31.03.2025 | 132,78 | 132,78 | 132,78 | 132,78 | -2,84% | - |
| 28.03.2025 | 136,66 | 136,66 | 136,66 | 136,66 | -3,72% | - |
| 27.03.2025 | 141,94 | 141,94 | 141,94 | 141,94 | -1,17% | - |
| 26.03.2025 | 143,62 | 143,62 | 143,62 | 143,62 | 1,41% | - |
| 25.03.2025 | 141,62 | 141,62 | 141,62 | 141,62 | 3,63% | - |
| 24.03.2025 | 136,66 | 136,66 | 136,66 | 136,66 | 1,01% | - |
| 21.03.2025 | 135,30 | 135,30 | 135,30 | 135,30 | 0,01% | - |
| 20.03.2025 | 135,28 | 135,28 | 135,28 | 135,28 | 3,11% | - |
| 19.03.2025 | 131,20 | 131,20 | 131,20 | 131,20 | -1,77% | - |
| 18.03.2025 | 133,56 | 133,56 | 133,56 | 133,56 | 2,87% | - |
| 17.03.2025 | 129,84 | 129,84 | 129,84 | 129,84 | -0,02% | - |
| 14.03.2025 | 129,86 | 129,86 | 129,86 | 129,86 | -2,26% | - |
| 13.03.2025 | 132,86 | 132,86 | 132,86 | 132,86 | 1,61% | - |
| 12.03.2025 | 130,76 | 130,76 | 130,76 | 130,76 | 1,00% | - |
| 11.03.2025 | 129,36 | 129,46 | 129,36 | 129,46 | 0,56% | 29,00 |
| 10.03.2025 | 141,68 | 141,68 | 128,74 | 128,74 | -8,91% | 90,00 |
| 07.03.2025 | 141,34 | 141,34 | 141,34 | 141,34 | -2,52% | - |
| 06.03.2025 | 150,00 | 150,00 | 145,00 | 145,00 | -4,48% | 56,00 |
| 05.03.2025 | 151,80 | 151,80 | 151,80 | 151,80 | 0,24% | - |
| 04.03.2025 | 161,62 | 161,62 | 150,46 | 151,44 | -7,62% | 725,00 |
| 03.03.2025 | 163,94 | 163,94 | 163,94 | 163,94 | 2,37% | - |
| 28.02.2025 | 160,14 | 160,14 | 160,14 | 160,14 | -0,69% | - |
| 27.02.2025 | 161,26 | 161,26 | 161,26 | 161,26 | 0,89% | - |
| 26.02.2025 | 159,84 | 159,84 | 159,84 | 159,84 | 0,41% | - |
| 25.02.2025 | 160,64 | 160,64 | 159,18 | 159,18 | -1,74% | 7,00 |
| 24.02.2025 | 165,98 | 165,98 | 162,00 | 162,00 | -4,87% | 25,00 |
| 21.02.2025 | 170,30 | 170,30 | 170,30 | 170,30 | -3,99% | - |
| 20.02.2025 | 177,38 | 177,38 | 177,38 | 177,38 | -0,74% | - |
| 19.02.2025 | 178,70 | 178,70 | 178,70 | 178,70 | 0,39% | - |
| 18.02.2025 | 178,00 | 178,00 | 178,00 | 178,00 | 0,51% | - |
| 17.02.2025 | 177,10 | 177,10 | 177,10 | 177,10 | -0,51% | - |
| 14.02.2025 | 175,62 | 178,00 | 175,62 | 178,00 | 1,97% | 200,00 |
| 13.02.2025 | 174,56 | 174,56 | 174,56 | 174,56 | -2,39% | - |
| 12.02.2025 | 178,84 | 178,84 | 178,84 | 178,84 | 0,49% | - |
| 11.02.2025 | 182,70 | 182,70 | 177,96 | 177,96 | -3,17% | 20,00 |
| 10.02.2025 | 184,30 | 184,48 | 183,78 | 183,78 | 0,16% | 17,00 |
| 07.02.2025 | 183,48 | 183,48 | 183,48 | 183,48 | -0,11% | - |
| 06.02.2025 | 182,22 | 183,68 | 182,22 | 183,68 | -1,11% | 16,00 |
| 05.02.2025 | 185,74 | 185,74 | 185,74 | 185,74 | -2,03% | - |
| 04.02.2025 | 189,58 | 189,58 | 189,58 | 189,58 | 0,34% | - |
| 03.02.2025 | 188,94 | 188,94 | 188,94 | 188,94 | -0,85% | - |
| 31.01.2025 | 190,56 | 190,56 | 190,56 | 190,56 | 2,61% | - |
| 30.01.2025 | 185,72 | 185,72 | 185,72 | 185,72 | 0,45% | - |
| 29.01.2025 | 184,88 | 184,88 | 184,88 | 184,88 | 2,22% | - |
| 28.01.2025 | 180,86 | 180,86 | 180,86 | 180,86 | -2,67% | - |
| 27.01.2025 | 185,82 | 185,82 | 185,82 | 185,82 | -0,14% | - |
| 24.01.2025 | 186,08 | 186,08 | 186,08 | 186,08 | -1,03% | - |
| 23.01.2025 | 185,10 | 188,02 | 185,10 | 188,02 | 0,66% | 25,00 |