Echtzeit-Aktienkurs Ares Management L.P.
Bid:
Ask:
Aktienkurse zur Ares Management L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 176,74 | 177,73 | 175,15 | 175,91 | 0,09% | 1.234.670,00 |
| 08.01.2026 | 169,90 | 177,68 | 169,54 | 175,75 | 2,90% | 1.746.051,00 |
| 07.01.2026 | 175,49 | 175,92 | 170,00 | 170,80 | -2,95% | 1.921.749,00 |
| 06.01.2026 | 170,85 | 176,55 | 170,10 | 176,00 | 2,30% | 1.641.622,00 |
| 05.01.2026 | 166,34 | 173,44 | 166,34 | 172,05 | 3,44% | 1.761.556,00 |
| 02.01.2026 | 161,75 | 166,55 | 161,22 | 166,33 | 2,91% | 1.309.957,00 |
| 31.12.2025 | 163,20 | 164,05 | 161,52 | 161,63 | -0,98% | 1.247.341,00 |
| 30.12.2025 | 169,01 | 169,01 | 163,11 | 163,23 | -3,44% | 1.852.738,00 |
| 29.12.2025 | 168,53 | 170,07 | 167,56 | 169,05 | 0,19% | 1.648.061,00 |
| 26.12.2025 | 168,02 | 169,85 | 168,02 | 168,73 | -0,20% | 765.599,00 |
| 24.12.2025 | 169,17 | 169,69 | 168,14 | 169,06 | 0,19% | 644.645,00 |
| 23.12.2025 | 170,00 | 171,08 | 168,49 | 168,74 | -0,91% | 1.502.274,00 |
| 22.12.2025 | 167,06 | 171,91 | 166,75 | 170,29 | 2,78% | 1.942.213,00 |
| 19.12.2025 | 166,00 | 167,39 | 162,08 | 165,68 | -0,59% | 5.186.149,00 |
| 18.12.2025 | 169,84 | 171,07 | 166,59 | 166,66 | -1,10% | 2.757.113,00 |
| 17.12.2025 | 172,45 | 173,83 | 167,94 | 168,51 | -2,94% | 3.255.874,00 |
| 16.12.2025 | 172,94 | 174,64 | 171,10 | 173,61 | 0,54% | 2.884.365,00 |
| 15.12.2025 | 174,38 | 175,68 | 172,03 | 172,68 | -0,63% | 2.785.147,00 |
| 12.12.2025 | 178,21 | 178,21 | 171,05 | 173,78 | -1,75% | 3.332.495,00 |
| 11.12.2025 | 178,00 | 179,88 | 174,89 | 176,87 | -0,79% | 4.140.936,00 |
| 10.12.2025 | 178,58 | 181,19 | 174,71 | 178,28 | 1,18% | 47.940.598,00 |
| 09.12.2025 | 178,81 | 179,71 | 173,53 | 176,20 | 7,27% | 15.485.828,00 |
| 08.12.2025 | 162,16 | 165,52 | 160,00 | 164,26 | -0,73% | 2.344.067,00 |
| 05.12.2025 | 162,60 | 165,46 | 162,31 | 165,46 | 1,47% | 1.349.277,00 |
| 04.12.2025 | 163,65 | 163,96 | 160,79 | 163,07 | 0,63% | 1.745.164,00 |
| 03.12.2025 | 159,61 | 163,79 | 159,26 | 162,05 | 1,33% | 1.715.392,00 |
| 02.12.2025 | 160,69 | 161,69 | 158,56 | 159,92 | 0,26% | 1.565.827,00 |
| 01.12.2025 | 154,53 | 161,05 | 153,56 | 159,51 | 1,70% | 2.114.689,00 |
| 28.11.2025 | 154,72 | 157,11 | 154,39 | 156,85 | 1,49% | 753.295,00 |
| 26.11.2025 | 153,10 | 155,33 | 152,13 | 154,55 | 1,10% | 1.103.448,00 |
| 25.11.2025 | 149,67 | 153,86 | 147,68 | 152,87 | 1,84% | 1.384.642,00 |
| 24.11.2025 | 147,49 | 150,53 | 146,77 | 150,11 | 1,82% | 1.694.625,00 |
| 21.11.2025 | 144,86 | 148,31 | 142,90 | 147,43 | 2,16% | 1.424.110,00 |
| 20.11.2025 | 147,74 | 150,10 | 143,32 | 144,31 | -0,59% | 1.079.262,00 |
| 19.11.2025 | 142,50 | 145,54 | 140,41 | 145,17 | 1,74% | 1.393.257,00 |
| 18.11.2025 | 140,51 | 143,75 | 139,43 | 142,69 | 0,44% | 2.298.180,00 |
| 17.11.2025 | 146,34 | 147,22 | 140,09 | 142,06 | -2,96% | 2.345.129,00 |
| 14.11.2025 | 146,29 | 149,43 | 144,76 | 146,40 | -1,39% | 1.775.909,00 |
| 13.11.2025 | 151,59 | 153,45 | 147,49 | 148,47 | -3,40% | 2.070.365,00 |
| 12.11.2025 | 154,94 | 158,43 | 153,39 | 153,69 | -0,12% | 1.553.754,00 |
| 11.11.2025 | 153,80 | 155,45 | 152,40 | 153,87 | 0,35% | 1.758.486,00 |
| 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 |