Echtzeit-Aktienkurs Ares Management L.P.
Bid:
Ask:
Aktienkurse zur Ares Management L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 178,41 | 183,94 | 178,29 | 181,07 | 1,58% | 1.500.383,00 |
| 21.08.2025 | 178,22 | 179,13 | 177,43 | 178,26 | -0,37% | 1.041.511,00 |
| 20.08.2025 | 179,28 | 180,50 | 175,94 | 178,93 | -0,92% | 1.709.439,00 |
| 19.08.2025 | 188,53 | 189,76 | 179,37 | 180,59 | -4,59% | 2.409.235,00 |
| 18.08.2025 | 187,78 | 190,60 | 186,73 | 189,27 | 0,79% | 1.388.755,00 |
| 15.08.2025 | 190,30 | 191,38 | 187,43 | 187,78 | -1,40% | 928.261,00 |
| 14.08.2025 | 190,14 | 191,95 | 188,78 | 190,45 | -0,26% | 885.722,00 |
| 13.08.2025 | 194,24 | 195,26 | 187,35 | 190,94 | -0,94% | 1.194.141,00 |
| 12.08.2025 | 187,84 | 193,15 | 186,65 | 192,76 | 3,33% | 1.278.924,00 |
| 11.08.2025 | 188,07 | 189,13 | 186,54 | 186,55 | -1,00% | 751.753,00 |
| 08.08.2025 | 188,40 | 189,87 | 187,22 | 188,43 | 0,79% | 953.246,00 |
| 07.08.2025 | 191,50 | 191,50 | 185,71 | 186,95 | -1,24% | 1.240.797,00 |
| 06.08.2025 | 188,24 | 191,52 | 187,84 | 189,29 | 0,70% | 1.390.610,00 |
| 05.08.2025 | 189,92 | 191,91 | 185,06 | 187,98 | -0,30% | 1.602.731,00 |
| 04.08.2025 | 184,30 | 189,00 | 182,96 | 188,55 | 3,13% | 1.381.711,00 |
| 01.08.2025 | 179,89 | 183,22 | 173,70 | 182,83 | -1,46% | 2.193.787,00 |
| 31.07.2025 | 188,19 | 189,36 | 184,14 | 185,53 | -1,17% | 1.802.835,00 |
| 30.07.2025 | 188,99 | 190,08 | 186,46 | 187,73 | -0,11% | 951.777,00 |
| 29.07.2025 | 188,22 | 189,18 | 185,69 | 187,93 | 0,30% | 1.243.942,00 |
| 28.07.2025 | 186,22 | 187,85 | 185,61 | 187,36 | 0,61% | 1.335.404,00 |
| 25.07.2025 | 183,61 | 186,42 | 181,45 | 186,22 | 2,13% | 1.320.320,00 |
| 24.07.2025 | 181,19 | 183,63 | 179,53 | 182,34 | 0,98% | 1.222.703,00 |
| 23.07.2025 | 180,00 | 180,76 | 178,72 | 180,57 | 1,30% | 871.964,00 |
| 22.07.2025 | 178,62 | 179,57 | 175,40 | 178,25 | -0,36% | 1.266.403,00 |
| 21.07.2025 | 183,64 | 183,64 | 178,38 | 178,89 | -2,31% | 1.653.446,00 |
| 18.07.2025 | 184,77 | 185,57 | 182,27 | 183,12 | -0,03% | 2.397.953,00 |
| 17.07.2025 | 178,97 | 184,41 | 178,34 | 183,17 | 1,81% | 1.867.960,00 |
| 16.07.2025 | 175,78 | 180,02 | 174,74 | 179,92 | 3,11% | 1.746.996,00 |
| 15.07.2025 | 179,93 | 180,09 | 174,36 | 174,49 | -3,24% | 1.090.343,00 |
| 14.07.2025 | 177,48 | 181,55 | 176,75 | 180,34 | 1,67% | 1.331.612,00 |
| 11.07.2025 | 178,62 | 179,25 | 177,12 | 177,37 | -1,53% | 713.925,00 |
| 10.07.2025 | 177,52 | 180,20 | 177,04 | 180,13 | 1,79% | 980.069,00 |
| 09.07.2025 | 176,53 | 178,55 | 175,46 | 176,97 | 1,07% | 927.270,00 |
| 08.07.2025 | 175,49 | 177,84 | 174,08 | 175,10 | 0,14% | 1.033.726,00 |
| 07.07.2025 | 177,09 | 178,59 | 172,62 | 174,86 | -1,74% | 1.269.735,00 |
| 03.07.2025 | 178,84 | 179,94 | 176,67 | 177,96 | -0,01% | 684.374,00 |
| 02.07.2025 | 174,45 | 178,29 | 173,77 | 177,98 | 1,86% | 2.546.330,00 |
| 01.07.2025 | 172,55 | 175,94 | 171,12 | 174,73 | 0,88% | 2.485.675,00 |
| 30.06.2025 | 174,80 | 174,93 | 172,32 | 173,20 | 0,01% | 1.491.727,00 |
| 27.06.2025 | 172,49 | 175,65 | 171,41 | 173,18 | 1,21% | 1.591.509,00 |
| 26.06.2025 | 169,53 | 172,09 | 168,70 | 171,11 | 1,37% | 877.682,00 |
| 25.06.2025 | 170,47 | 171,01 | 168,12 | 168,80 | -0,60% | 1.233.335,00 |
| 24.06.2025 | 167,63 | 170,26 | 167,04 | 169,82 | 2,70% | 1.099.323,00 |
| 23.06.2025 | 165,53 | 166,46 | 160,82 | 165,35 | -0,25% | 1.119.505,00 |
| 20.06.2025 | 168,81 | 169,28 | 165,63 | 165,76 | -0,94% | 2.491.584,00 |
| 18.06.2025 | 165,51 | 169,30 | 165,44 | 167,34 | 1,31% | 1.497.169,00 |
| 17.06.2025 | 165,67 | 166,59 | 163,61 | 165,18 | -1,11% | 1.086.937,00 |
| 16.06.2025 | 167,32 | 170,46 | 166,82 | 167,03 | 0,28% | 750.283,00 |
| 13.06.2025 | 168,46 | 169,47 | 164,89 | 166,56 | -2,49% | 1.143.332,00 |
| 12.06.2025 | 166,53 | 171,17 | 166,15 | 170,81 | 1,20% | 2.457.049,00 |
| 11.06.2025 | 169,16 | 170,30 | 168,06 | 168,78 | 0,12% | 1.415.254,00 |
| 10.06.2025 | 171,91 | 172,30 | 167,10 | 168,58 | -2,16% | 1.450.374,00 |
| 09.06.2025 | 173,42 | 174,64 | 170,02 | 172,30 | -0,91% | 2.359.337,00 |
| 06.06.2025 | 172,54 | 174,88 | 172,34 | 173,88 | 2,29% | 1.865.236,00 |
| 05.06.2025 | 168,93 | 170,46 | 167,66 | 169,99 | 0,58% | 1.163.959,00 |
| 04.06.2025 | 168,82 | 170,76 | 168,69 | 169,01 | 0,28% | 1.364.858,00 |
| 03.06.2025 | 166,40 | 168,74 | 164,94 | 168,53 | 1,04% | 1.280.147,00 |
| 02.06.2025 | 164,67 | 167,05 | 163,17 | 166,79 | 0,78% | 1.319.000,00 |
| 30.05.2025 | 164,57 | 165,88 | 162,58 | 165,50 | 0,36% | 3.004.168,00 |
| 29.05.2025 | 165,40 | 165,40 | 163,04 | 164,90 | 0,55% | 1.112.171,00 |
| 28.05.2025 | 165,50 | 165,50 | 163,48 | 163,99 | -0,37% | 999.948,00 |
| 27.05.2025 | 163,39 | 165,16 | 161,38 | 164,60 | 2,69% | 1.079.392,00 |
| 23.05.2025 | 156,13 | 161,71 | 155,52 | 160,29 | 0,26% | 1.008.769,00 |
| 22.05.2025 | 158,84 | 160,91 | 158,25 | 159,88 | 0,57% | 961.156,00 |
| 21.05.2025 | 163,26 | 164,86 | 158,88 | 158,98 | -4,25% | 1.561.142,00 |
| 20.05.2025 | 167,04 | 168,00 | 165,30 | 166,03 | -1,55% | 1.984.143,00 |
| 19.05.2025 | 166,75 | 169,94 | 165,29 | 168,64 | -0,89% | 940.079,00 |
| 16.05.2025 | 168,75 | 170,87 | 168,46 | 170,15 | 0,86% | 1.702.104,00 |
| 15.05.2025 | 173,12 | 174,38 | 168,09 | 168,70 | -4,06% | 3.115.610,00 |
| 14.05.2025 | 173,34 | 176,38 | 172,25 | 175,83 | 1,93% | 1.817.878,00 |
| 13.05.2025 | 173,71 | 175,84 | 171,54 | 172,50 | -0,04% | 2.291.495,00 |
| 12.05.2025 | 173,51 | 174,63 | 169,12 | 172,57 | 4,62% | 1.892.456,00 |
| 09.05.2025 | 166,02 | 167,64 | 164,51 | 164,95 | -0,54% | 1.659.104,00 |
| 08.05.2025 | 164,88 | 168,71 | 164,32 | 165,85 | 2,33% | 1.785.273,00 |
| 07.05.2025 | 160,07 | 163,52 | 159,80 | 162,08 | 1,53% | 1.478.903,00 |
| 06.05.2025 | 159,07 | 163,64 | 156,71 | 159,63 | -0,70% | 1.707.603,00 |
| 05.05.2025 | 156,45 | 163,16 | 155,15 | 160,76 | 2,35% | 2.157.010,00 |
| 02.05.2025 | 156,07 | 158,99 | 154,76 | 157,07 | 3,15% | 1.942.654,00 |
| 01.05.2025 | 153,69 | 156,25 | 152,10 | 152,27 | -0,17% | 1.075.509,00 |
| 30.04.2025 | 148,81 | 152,91 | 146,18 | 152,53 | -0,17% | 1.722.226,00 |
| 29.04.2025 | 153,00 | 153,68 | 150,82 | 152,79 | -0,38% | 1.146.288,00 |
| 28.04.2025 | 153,94 | 156,54 | 151,93 | 153,38 | -0,32% | 1.294.656,00 |
| 25.04.2025 | 151,93 | 154,41 | 150,83 | 153,88 | 0,59% | 1.290.725,00 |
| 24.04.2025 | 146,35 | 153,92 | 145,16 | 152,97 | 4,81% | 1.341.663,00 |
| 23.04.2025 | 147,99 | 153,33 | 145,30 | 145,95 | 2,98% | 1.523.017,00 |
| 22.04.2025 | 139,82 | 142,86 | 139,28 | 141,72 | 3,38% | 1.150.627,00 |
| 21.04.2025 | 139,74 | 139,74 | 133,82 | 137,08 | -2,95% | 1.532.487,00 |
| 17.04.2025 | 140,98 | 142,82 | 139,61 | 141,24 | 1,17% | 1.209.962,00 |
| 16.04.2025 | 139,35 | 141,03 | 136,64 | 139,60 | -1,22% | 1.783.339,00 |
| 15.04.2025 | 139,63 | 142,56 | 138,42 | 141,32 | 2,12% | 1.683.457,00 |
| 14.04.2025 | 141,04 | 143,53 | 136,27 | 138,38 | 0,46% | 2.297.830,00 |
| 11.04.2025 | 133,59 | 138,73 | 130,18 | 137,74 | 1,45% | 3.184.539,00 |
| 10.04.2025 | 136,79 | 139,09 | 130,70 | 135,77 | -4,64% | 3.935.064,00 |
| 09.04.2025 | 121,41 | 143,93 | 118,82 | 142,37 | 15,55% | 4.616.518,00 |
| 08.04.2025 | 131,33 | 134,50 | 120,69 | 123,21 | -1,22% | 4.718.977,00 |
| 07.04.2025 | 114,00 | 128,00 | 110,63 | 124,73 | 5,67% | 6.475.236,00 |
| 04.04.2025 | 121,60 | 124,19 | 113,24 | 118,04 | -9,61% | 7.645.287,00 |
| 03.04.2025 | 145,83 | 145,83 | 129,69 | 130,59 | -15,48% | 3.035.358,00 |
| 02.04.2025 | 146,02 | 154,85 | 146,02 | 154,50 | 3,39% | 2.113.570,00 |
| 01.04.2025 | 147,09 | 149,93 | 144,77 | 149,44 | 1,93% | 2.170.713,00 |