Echtzeit-Aktienkurs Ares Management L.P.
Bid:
Ask:
Aktienkurse zur Ares Management L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 155,80 | 156,88 | 152,74 | 153,34 | -0,35% | 1.415.250,00 |
| 07.11.2025 | 149,46 | 153,98 | 146,96 | 153,88 | 1,73% | 1.235.224,00 |
| 06.11.2025 | 152,91 | 154,49 | 149,65 | 151,26 | -1,30% | 1.501.539,00 |
| 05.11.2025 | 151,03 | 154,30 | 149,18 | 153,25 | 0,16% | 1.530.892,00 |
| 04.11.2025 | 156,52 | 158,15 | 152,52 | 153,01 | -1,60% | 1.906.835,00 |
| 03.11.2025 | 154,32 | 159,07 | 151,37 | 155,50 | 4,57% | 4.049.060,00 |
| 31.10.2025 | 145,55 | 149,00 | 144,13 | 148,71 | 0,96% | 3.410.671,00 |
| 30.10.2025 | 149,93 | 151,06 | 146,27 | 147,29 | -2,15% | 2.639.385,00 |
| 29.10.2025 | 149,15 | 153,53 | 147,78 | 150,52 | -0,27% | 1.954.078,00 |
| 28.10.2025 | 152,35 | 152,90 | 149,27 | 150,93 | -0,03% | 1.996.306,00 |
| 27.10.2025 | 150,85 | 152,14 | 150,37 | 150,97 | 1,09% | 2.031.033,00 |
| 24.10.2025 | 150,75 | 151,68 | 149,13 | 149,34 | 0,61% | 1.758.375,00 |
| 23.10.2025 | 150,25 | 151,99 | 146,52 | 148,43 | -1,11% | 1.668.243,00 |
| 22.10.2025 | 150,71 | 151,66 | 148,51 | 150,10 | -0,01% | 1.510.377,00 |
| 21.10.2025 | 146,33 | 150,72 | 145,95 | 150,11 | 2,39% | 1.844.643,00 |
| 20.10.2025 | 143,93 | 148,19 | 143,08 | 146,61 | 3,34% | 1.392.303,00 |
| 17.10.2025 | 141,46 | 142,54 | 139,20 | 141,87 | 0,45% | 2.644.111,00 |
| 16.10.2025 | 151,09 | 151,56 | 141,22 | 141,24 | -6,52% | 2.161.327,00 |
| 15.10.2025 | 153,48 | 154,71 | 149,02 | 151,09 | 1,01% | 2.795.356,00 |
| 14.10.2025 | 142,47 | 151,75 | 141,51 | 149,58 | 4,14% | 3.758.392,00 |
| 13.10.2025 | 144,00 | 145,10 | 142,36 | 143,63 | 1,95% | 1.790.054,00 |
| 10.10.2025 | 147,80 | 148,50 | 140,72 | 140,88 | -4,33% | 1.997.641,00 |
| 09.10.2025 | 149,98 | 151,44 | 146,10 | 147,26 | -1,70% | 1.799.400,00 |
| 08.10.2025 | 149,41 | 149,85 | 147,49 | 149,80 | 0,78% | 1.927.115,00 |
| 07.10.2025 | 150,53 | 151,21 | 146,67 | 148,64 | -0,97% | 2.171.257,00 |
| 06.10.2025 | 152,97 | 153,50 | 148,86 | 150,10 | -0,34% | 2.078.005,00 |
| 02.10.2025 | 153,78 | 154,14 | 149,66 | 150,61 | -2,29% | 4.022.674,00 |
| 01.10.2025 | 157,51 | 158,43 | 153,93 | 154,14 | -3,60% | 2.313.218,00 |
| 30.09.2025 | 163,14 | 164,26 | 154,51 | 159,89 | -2,16% | 3.514.220,00 |
| 29.09.2025 | 164,86 | 165,27 | 162,51 | 163,42 | 0,23% | 1.807.614,00 |
| 26.09.2025 | 164,82 | 166,17 | 162,83 | 163,05 | -0,17% | 2.619.226,00 |
| 25.09.2025 | 164,76 | 166,81 | 162,85 | 163,32 | -2,92% | 2.265.538,00 |
| 24.09.2025 | 181,31 | 181,31 | 167,75 | 168,23 | -7,13% | 1.889.227,00 |
| 23.09.2025 | 182,15 | 186,85 | 180,37 | 181,15 | -0,46% | 1.056.758,00 |
| 22.09.2025 | 181,54 | 182,42 | 179,52 | 181,99 | -0,55% | 1.053.938,00 |
| 19.09.2025 | 183,40 | 183,85 | 180,81 | 183,00 | -0,23% | 2.112.012,00 |
| 18.09.2025 | 180,42 | 185,94 | 180,42 | 183,42 | 2,53% | 1.365.974,00 |
| 17.09.2025 | 178,46 | 182,12 | 177,64 | 178,89 | 0,16% | 1.175.567,00 |
| 16.09.2025 | 179,20 | 179,99 | 176,70 | 178,61 | -0,73% | 1.120.321,00 |
| 15.09.2025 | 184,17 | 184,28 | 178,95 | 179,92 | -1,57% | 1.311.867,00 |
| 12.09.2025 | 185,20 | 185,82 | 182,79 | 182,79 | -1,04% | 837.093,00 |
| 11.09.2025 | 179,10 | 185,14 | 178,65 | 184,71 | 3,23% | 1.412.393,00 |
| 10.09.2025 | 175,58 | 179,88 | 175,02 | 178,93 | 2,20% | 1.202.723,00 |
| 09.09.2025 | 175,37 | 176,65 | 174,87 | 175,07 | -0,67% | 980.003,00 |
| 08.09.2025 | 177,00 | 177,65 | 173,36 | 176,25 | -0,60% | 1.731.254,00 |
| 05.09.2025 | 181,36 | 181,86 | 174,53 | 177,31 | -1,52% | 1.638.839,00 |
| 04.09.2025 | 177,70 | 180,19 | 176,48 | 180,05 | 1,83% | 1.171.252,00 |
| 03.09.2025 | 178,67 | 179,83 | 174,97 | 176,82 | -1,65% | 1.243.966,00 |
| 02.09.2025 | 175,94 | 179,90 | 173,43 | 179,78 | 0,32% | 1.430.677,00 |
| 29.08.2025 | 180,27 | 180,95 | 178,13 | 179,20 | -0,59% | 899.384,00 |
| 28.08.2025 | 180,12 | 181,77 | 180,12 | 180,27 | 0,42% | 1.024.271,00 |
| 27.08.2025 | 178,63 | 180,94 | 178,63 | 179,51 | 0,32% | 1.556.109,00 |
| 26.08.2025 | 177,81 | 179,39 | 177,02 | 178,93 | 0,45% | 1.971.526,00 |
| 25.08.2025 | 181,26 | 181,26 | 176,98 | 178,13 | -1,62% | 1.564.701,00 |
| 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 |