129,230€
4,69%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 129,30 | 129,32 | 128,66 | 129,21 | 4,67% | - |
| 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% | - |
| 10.10.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -1,01% | - |
| 09.10.2025 | 128,30 | 128,30 | 128,30 | 128,30 | 0,69% | - |
| 08.10.2025 | 127,42 | 127,42 | 127,42 | 127,42 | -0,17% | - |
| 07.10.2025 | 127,64 | 127,64 | 127,64 | 127,64 | -1,75% | - |
| 06.10.2025 | 129,92 | 129,92 | 129,92 | 129,92 | 1,29% | - |
| 03.10.2025 | 128,26 | 128,26 | 128,26 | 128,26 | -2,95% | - |
| 02.10.2025 | 130,92 | 132,16 | 130,92 | 132,16 | -1,91% | 30,00 |
| 01.10.2025 | 134,74 | 134,74 | 134,74 | 134,74 | -2,71% | - |
| 30.09.2025 | 138,50 | 138,50 | 138,50 | 138,50 | -0,36% | - |
| 29.09.2025 | 139,00 | 139,00 | 139,00 | 139,00 | -0,09% | - |
| 26.09.2025 | 139,12 | 139,12 | 139,12 | 139,12 | -2,54% | - |
| 25.09.2025 | 142,74 | 142,74 | 142,74 | 142,74 | -6,10% | - |
| 24.09.2025 | 152,96 | 152,96 | 152,02 | 152,02 | -0,93% | 30,00 |
| 23.09.2025 | 153,44 | 153,44 | 153,44 | 153,44 | -0,97% | - |
| 22.09.2025 | 154,94 | 154,94 | 154,94 | 154,94 | -0,08% | - |
| 19.09.2025 | 155,06 | 155,06 | 155,06 | 155,06 | 2,05% | - |
| 18.09.2025 | 151,94 | 151,94 | 151,94 | 151,94 | 1,43% | - |
| 17.09.2025 | 149,80 | 149,80 | 149,80 | 149,80 | -1,11% | - |
| 16.09.2025 | 151,48 | 151,48 | 151,48 | 151,48 | -2,48% | - |
| 15.09.2025 | 155,34 | 155,34 | 155,34 | 155,34 | -0,87% | - |
| 12.09.2025 | 156,70 | 156,70 | 156,70 | 156,70 | -0,56% | - |
| 11.09.2025 | 153,04 | 157,58 | 152,30 | 157,58 | 5,52% | - |
| 10.09.2025 | 149,34 | 149,34 | 149,34 | 149,34 | -0,51% | - |
| 09.09.2025 | 149,78 | 150,67 | 149,04 | 150,11 | 1,09% | - |
| 08.09.2025 | 151,58 | 151,82 | 147,56 | 148,49 | -3,62% | - |
| 05.09.2025 | 154,06 | 154,06 | 154,06 | 154,06 | 1,99% | - |
| 04.09.2025 | 151,06 | 151,06 | 151,06 | 151,06 | -1,73% | - |
| 03.09.2025 | 153,72 | 153,72 | 153,72 | 153,72 | 1,04% | - |
| 02.09.2025 | 152,14 | 152,14 | 152,14 | 152,14 | 0,13% | - |
| 01.09.2025 | 151,94 | 151,94 | 151,94 | 151,94 | -1,07% | - |
| 29.08.2025 | 153,58 | 153,58 | 153,58 | 153,58 | 0,26% | - |
| 28.08.2025 | 153,18 | 153,18 | 153,18 | 153,18 | -0,12% | - |
| 27.08.2025 | 153,36 | 153,36 | 153,36 | 153,36 | 0,68% | - |
| 26.08.2025 | 152,32 | 152,32 | 152,32 | 152,32 | -0,90% | - |
| 25.08.2025 | 153,70 | 153,70 | 153,70 | 153,70 | 0,47% | - |
| 22.08.2025 | 152,98 | 152,98 | 152,98 | 152,98 | 0,10% | - |
| 21.08.2025 | 152,82 | 152,82 | 152,82 | 152,82 | -0,73% | - |
| 20.08.2025 | 153,94 | 153,94 | 153,94 | 153,94 | -3,64% | - |
| 19.08.2025 | 161,20 | 161,20 | 159,76 | 159,76 | -0,06% | 63,00 |
| 18.08.2025 | 159,86 | 159,86 | 159,86 | 159,86 | -1,93% | - |
| 15.08.2025 | 163,00 | 163,00 | 163,00 | 163,00 | 0,51% | - |
| 14.08.2025 | 162,18 | 162,18 | 162,18 | 162,18 | -1,13% | - |
| 13.08.2025 | 164,04 | 164,04 | 164,04 | 164,04 | 2,54% | - |
| 12.08.2025 | 159,98 | 159,98 | 159,98 | 159,98 | -0,57% | - |
| 11.08.2025 | 160,90 | 160,90 | 160,90 | 160,90 | 0,64% | - |
| 08.08.2025 | 159,88 | 159,88 | 159,88 | 159,88 | -1,32% | - |
| 07.08.2025 | 162,02 | 162,02 | 162,02 | 162,02 | -0,20% | - |
| 06.08.2025 | 162,34 | 162,34 | 162,34 | 162,34 | -0,39% | - |
| 05.08.2025 | 162,98 | 162,98 | 162,98 | 162,98 | 3,11% | - |
| 04.08.2025 | 158,06 | 158,06 | 158,06 | 158,06 | -1,87% | - |
| 01.08.2025 | 161,08 | 161,08 | 161,08 | 161,08 | -2,33% | - |
| 31.07.2025 | 164,94 | 164,94 | 164,92 | 164,92 | 1,56% | 12,00 |
| 30.07.2025 | 162,38 | 162,38 | 162,38 | 162,38 | 0,57% | - |
| 29.07.2025 | 161,46 | 161,46 | 161,46 | 161,46 | 1,56% | - |
| 28.07.2025 | 158,98 | 158,98 | 158,98 | 158,98 | 2,61% | - |
| 25.07.2025 | 154,94 | 154,94 | 154,94 | 154,94 | 1,45% | - |
| 24.07.2025 | 152,72 | 152,72 | 152,72 | 152,72 | 0,61% | - |
| 23.07.2025 | 151,80 | 151,80 | 151,80 | 151,80 | -0,20% | - |
| 22.07.2025 | 152,10 | 152,10 | 152,10 | 152,10 | -3,02% | - |
| 21.07.2025 | 156,84 | 156,84 | 156,84 | 156,84 | -0,71% | - |
| 18.07.2025 | 157,40 | 157,96 | 157,40 | 157,96 | 2,53% | 32,00 |
| 17.07.2025 | 154,06 | 154,06 | 154,06 | 154,06 | 1,25% | - |
| 16.07.2025 | 152,16 | 152,16 | 152,16 | 152,16 | -1,23% | - |
| 15.07.2025 | 154,06 | 154,06 | 154,06 | 154,06 | 2,42% | - |
| 14.07.2025 | 150,42 | 150,42 | 150,42 | 150,42 | -1,67% | - |
| 11.07.2025 | 152,98 | 152,98 | 152,98 | 152,98 | 2,36% | - |
| 10.07.2025 | 149,46 | 149,46 | 149,46 | 149,46 | 0,51% | - |
| 09.07.2025 | 148,70 | 148,70 | 148,70 | 148,70 | -0,36% | - |
| 08.07.2025 | 148,32 | 149,24 | 148,32 | 149,24 | -1,82% | 22,00 |
| 07.07.2025 | 149,32 | 152,02 | 149,32 | 152,00 | 1,65% | 61,00 |
| 04.07.2025 | 149,54 | 149,54 | 149,54 | 149,54 | -0,49% | - |
| 03.07.2025 | 150,28 | 150,28 | 150,28 | 150,28 | 1,55% | - |
| 02.07.2025 | 147,98 | 147,98 | 147,98 | 147,98 | 1,47% | - |
| 01.07.2025 | 145,84 | 145,84 | 145,84 | 145,84 | -1,42% | - |
| 30.06.2025 | 147,94 | 147,94 | 147,94 | 147,94 | 1,27% | - |
| 27.06.2025 | 146,08 | 146,08 | 146,08 | 146,08 | 1,39% | - |
| 26.06.2025 | 144,08 | 144,08 | 144,08 | 144,08 | -1,10% | - |
| 25.06.2025 | 145,68 | 145,68 | 145,68 | 145,68 | 1,69% | - |
| 24.06.2025 | 143,26 | 143,26 | 143,26 | 143,26 | 0,21% | - |
| 23.06.2025 | 142,96 | 142,96 | 142,96 | 142,96 | -0,85% | - |
| 20.06.2025 | 144,18 | 144,18 | 144,18 | 144,18 | -0,33% | - |
| 19.06.2025 | 144,66 | 144,66 | 144,66 | 144,66 | 1,03% | - |
| 18.06.2025 | 143,18 | 143,18 | 143,18 | 143,18 | 0,13% | - |
| 17.06.2025 | 143,00 | 143,00 | 143,00 | 143,00 | -0,33% | - |
| 16.06.2025 | 143,48 | 143,48 | 143,48 | 143,48 | -0,58% | - |
| 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% | - |