Echtzeit-Aktienkurs Ares Management L.P.
Bid:
Ask:
Aktienkurse zur Ares Management L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 141,99 | 147,30 | 139,54 | 146,61 | 1,18% | 2.009.812,00 |
| 28.03.2025 | 146,99 | 148,67 | 142,69 | 144,90 | -2,36% | 1.654.290,00 |
| 27.03.2025 | 150,80 | 152,75 | 144,95 | 148,40 | -3,18% | 1.921.868,00 |
| 26.03.2025 | 155,66 | 156,40 | 152,02 | 153,28 | -1,51% | 2.110.418,00 |
| 25.03.2025 | 154,34 | 156,05 | 151,50 | 155,63 | 1,22% | 3.835.846,00 |
| 24.03.2025 | 151,04 | 154,12 | 150,55 | 153,75 | 4,09% | 1.724.915,00 |
| 21.03.2025 | 145,98 | 149,05 | 144,48 | 147,71 | 0,25% | 1.749.571,00 |
| 20.03.2025 | 146,00 | 149,26 | 146,00 | 147,34 | -0,18% | 993.127,00 |
| 19.03.2025 | 145,06 | 149,19 | 142,73 | 147,61 | 2,49% | 1.637.969,00 |
| 18.03.2025 | 146,22 | 147,23 | 142,85 | 144,02 | -2,10% | 1.292.289,00 |
| 17.03.2025 | 142,90 | 148,21 | 142,53 | 147,11 | 1,90% | 1.481.718,00 |
| 14.03.2025 | 143,91 | 145,78 | 142,00 | 144,36 | 2,97% | 1.565.829,00 |
| 13.03.2025 | 145,81 | 146,78 | 138,27 | 140,19 | -3,93% | 1.894.329,00 |
| 12.03.2025 | 148,08 | 149,68 | 142,79 | 145,93 | 2,04% | 1.735.462,00 |
| 11.03.2025 | 142,21 | 145,99 | 139,82 | 143,01 | 1,25% | 2.545.525,00 |
| 10.03.2025 | 147,46 | 148,61 | 139,44 | 141,24 | -8,85% | 3.161.018,00 |
| 07.03.2025 | 154,92 | 156,16 | 147,62 | 154,96 | 1,04% | 3.354.244,00 |
| 06.03.2025 | 158,28 | 160,63 | 152,44 | 153,37 | -5,91% | 2.113.082,00 |
| 05.03.2025 | 160,99 | 163,00 | 157,77 | 163,00 | 1,25% | 1.701.401,00 |
| 04.03.2025 | 164,65 | 165,94 | 156,44 | 160,99 | -5,17% | 2.907.950,00 |
| 03.03.2025 | 174,63 | 175,65 | 168,09 | 169,76 | -0,69% | 2.140.251,00 |
| 28.02.2025 | 166,67 | 171,00 | 165,22 | 170,94 | 2,29% | 2.118.628,00 |
| 27.02.2025 | 170,71 | 171,69 | 166,30 | 167,12 | -1,09% | 1.228.521,00 |
| 26.02.2025 | 167,77 | 172,05 | 167,50 | 168,97 | 0,96% | 1.076.685,00 |
| 25.02.2025 | 168,95 | 169,79 | 163,38 | 167,36 | -0,92% | 1.911.551,00 |
| 24.02.2025 | 174,33 | 174,77 | 168,37 | 168,91 | -2,98% | 1.866.623,00 |
| 21.02.2025 | 180,82 | 181,04 | 172,65 | 174,09 | -3,12% | 1.125.436,00 |
| 20.02.2025 | 186,74 | 187,29 | 176,29 | 179,69 | -3,78% | 1.383.222,00 |
| 19.02.2025 | 186,97 | 187,75 | 183,70 | 186,74 | -0,50% | 1.331.595,00 |
| 18.02.2025 | 187,76 | 189,25 | 186,07 | 187,67 | 0,80% | 999.080,00 |
| 14.02.2025 | 185,02 | 187,04 | 183,92 | 186,18 | 0,97% | 784.886,00 |
| 13.02.2025 | 183,07 | 185,05 | 182,30 | 184,39 | 0,86% | 981.283,00 |
| 12.02.2025 | 183,80 | 185,22 | 182,60 | 182,81 | -1,91% | 761.429,00 |
| 11.02.2025 | 187,98 | 188,24 | 183,48 | 186,37 | -1,90% | 798.771,00 |
| 10.02.2025 | 191,37 | 191,40 | 187,33 | 189,98 | -0,19% | 790.305,00 |
| 07.02.2025 | 191,86 | 194,27 | 189,50 | 190,34 | -0,69% | 1.163.477,00 |
| 06.02.2025 | 188,07 | 191,82 | 186,30 | 191,67 | 1,07% | 1.619.649,00 |