Echtzeit-Aktienkurs Ares Management L.P.
Bid:
Ask:
Aktienkurse zur Ares Management L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 124,75 | 124,99 | 121,66 | 124,12 | -0,39% | 2.937.379,00 |
| 29.07.2026 | 126,56 | 127,26 | 123,12 | 124,60 | -2,58% | 2.750.133,00 |
| 28.07.2026 | 127,78 | 129,51 | 126,57 | 127,90 | 0,11% | 2.619.463,00 |
| 27.07.2026 | 126,51 | 131,34 | 125,83 | 127,76 | 0,99% | 3.179.333,00 |
| 24.07.2026 | 121,48 | 126,58 | 120,62 | 126,51 | 4,31% | 1.818.175,00 |
| 23.07.2026 | 117,98 | 123,86 | 117,43 | 121,28 | 1,43% | 2.015.771,00 |
| 22.07.2026 | 120,17 | 122,32 | 118,83 | 119,57 | -1,00% | 1.307.812,00 |
| 21.07.2026 | 120,94 | 122,43 | 119,96 | 120,78 | -0,40% | 1.238.320,00 |
| 20.07.2026 | 125,33 | 125,45 | 120,43 | 121,27 | -3,51% | 1.953.160,00 |
| 17.07.2026 | 123,50 | 127,00 | 122,40 | 125,68 | 0,20% | 1.945.775,00 |
| 16.07.2026 | 123,65 | 127,47 | 122,15 | 125,43 | 0,51% | 1.195.453,00 |
| 15.07.2026 | 123,82 | 127,89 | 123,12 | 124,79 | 3,73% | 2.458.853,00 |
| 14.07.2026 | 119,28 | 122,18 | 119,28 | 120,30 | -0,12% | 1.671.593,00 |
| 13.07.2026 | 121,73 | 123,36 | 119,78 | 120,45 | -1,12% | 2.182.568,00 |
| 10.07.2026 | 124,09 | 125,09 | 121,35 | 121,81 | 0,12% | 1.087.075,00 |
| 09.07.2026 | 117,36 | 121,83 | 117,19 | 121,66 | 3,10% | 1.670.675,00 |
| 08.07.2026 | 118,36 | 119,10 | 116,50 | 118,00 | -2,24% | 1.664.385,00 |
| 07.07.2026 | 120,31 | 122,14 | 119,59 | 120,70 | -0,93% | 1.633.114,00 |
| 06.07.2026 | 117,92 | 121,87 | 117,18 | 121,83 | 4,22% | 2.109.640,00 |
| 02.07.2026 | 116,48 | 118,51 | 114,35 | 116,90 | 2,88% | 1.638.670,00 |
| 01.07.2026 | 112,35 | 115,36 | 111,16 | 113,63 | 2,08% | 2.432.678,00 |
| 30.06.2026 | 107,06 | 113,22 | 107,04 | 111,31 | 3,45% | 3.043.572,00 |
| 29.06.2026 | 110,81 | 112,04 | 105,79 | 107,60 | -1,40% | 3.261.852,00 |
| 26.06.2026 | 111,34 | 113,86 | 108,20 | 109,13 | -2,97% | 4.221.029,00 |
| 25.06.2026 | 113,72 | 118,16 | 111,69 | 112,47 | -1,23% | 2.515.744,00 |
| 24.06.2026 | 120,12 | 120,68 | 113,05 | 113,87 | -5,72% | 3.864.435,00 |
| 23.06.2026 | 124,01 | 125,07 | 117,32 | 120,78 | -4,07% | 3.486.190,00 |
| 22.06.2026 | 130,40 | 131,08 | 124,75 | 125,90 | -2,66% | 2.257.979,00 |
| 18.06.2026 | 130,00 | 131,37 | 127,72 | 129,34 | 0,77% | 4.523.715,00 |
| 17.06.2026 | 134,14 | 136,77 | 128,12 | 128,35 | -4,91% | 2.554.597,00 |
| 16.06.2026 | 135,30 | 137,51 | 134,56 | 134,98 | -0,28% | 2.306.115,00 |
| 15.06.2026 | 138,84 | 141,90 | 135,16 | 135,36 | 0,34% | 2.319.842,00 |
| 12.06.2026 | 134,68 | 137,50 | 133,43 | 134,90 | 1,57% | 1.500.802,00 |
| 11.06.2026 | 127,82 | 132,89 | 126,68 | 132,82 | 3,51% | 1.877.162,00 |
| 10.06.2026 | 129,67 | 133,39 | 128,08 | 128,31 | -1,76% | 1.592.279,00 |
| 09.06.2026 | 128,10 | 131,92 | 126,93 | 130,61 | 2,95% | 2.100.789,00 |
| 08.06.2026 | 126,08 | 128,54 | 125,21 | 126,87 | 0,97% | 1.828.851,00 |
| 05.06.2026 | 129,70 | 130,46 | 124,23 | 125,65 | -3,72% | 1.850.536,00 |
| 04.06.2026 | 125,23 | 131,30 | 124,45 | 130,50 | 6,01% | 2.127.121,00 |
| 03.06.2026 | 121,10 | 123,51 | 120,00 | 123,10 | -4,04% | 3.705.271,00 |
| 02.06.2026 | 128,23 | 130,05 | 126,48 | 128,28 | -0,36% | 3.553.069,00 |
| 01.06.2026 | 127,62 | 131,70 | 126,78 | 128,74 | 0,19% | 3.193.310,00 |
| 29.05.2026 | 125,57 | 130,15 | 124,90 | 128,50 | 1,98% | 4.281.150,00 |
| 28.05.2026 | 125,43 | 127,80 | 123,99 | 126,00 | -0,46% | 2.318.204,00 |
| 27.05.2026 | 125,79 | 128,33 | 125,28 | 126,58 | 1,04% | 2.285.203,00 |
| 26.05.2026 | 125,16 | 128,99 | 124,27 | 125,28 | 0,70% | 2.133.534,00 |
| 22.05.2026 | 124,64 | 126,00 | 123,60 | 124,41 | 0,34% | 1.751.004,00 |
| 21.05.2026 | 121,58 | 124,65 | 121,13 | 123,99 | 1,54% | 1.558.455,00 |
| 20.05.2026 | 121,42 | 124,10 | 118,81 | 122,11 | 0,83% | 1.864.625,00 |
| 19.05.2026 | 123,13 | 124,05 | 120,77 | 121,11 | -2,09% | 2.065.958,00 |
| 18.05.2026 | 122,26 | 124,95 | 121,71 | 123,70 | 0,23% | 1.560.931,00 |
| 15.05.2026 | 127,73 | 128,79 | 123,21 | 123,41 | -3,98% | 2.895.270,00 |
| 14.05.2026 | 124,71 | 129,35 | 124,10 | 128,53 | 4,34% | 2.394.647,00 |
| 13.05.2026 | 122,15 | 124,79 | 120,11 | 123,18 | -0,39% | 2.765.568,00 |
| 12.05.2026 | 124,14 | 125,99 | 121,51 | 123,66 | -0,76% | 2.732.461,00 |
| 11.05.2026 | 126,21 | 127,37 | 123,00 | 124,61 | -1,30% | 3.767.275,00 |
| 08.05.2026 | 123,56 | 127,83 | 121,87 | 126,25 | 2,52% | 4.015.314,00 |
| 07.05.2026 | 124,10 | 125,01 | 122,09 | 123,15 | -0,57% | 3.267.917,00 |
| 06.05.2026 | 124,40 | 125,50 | 121,40 | 123,86 | 0,73% | 3.057.217,00 |
| 05.05.2026 | 120,45 | 123,92 | 118,77 | 122,96 | 2,48% | 3.435.722,00 |
| 04.05.2026 | 120,41 | 125,18 | 119,71 | 119,98 | 0,82% | 3.384.313,00 |
| 01.05.2026 | 120,10 | 124,81 | 114,94 | 119,00 | 1,36% | 4.531.594,00 |
| 30.04.2026 | 110,03 | 117,86 | 108,78 | 117,40 | 5,90% | 4.818.360,00 |
| 29.04.2026 | 110,98 | 111,88 | 109,00 | 110,86 | -1,90% | 2.435.015,00 |
| 28.04.2026 | 113,90 | 114,36 | 110,18 | 113,01 | 0,74% | 2.999.116,00 |
| 27.04.2026 | 114,50 | 116,50 | 110,75 | 112,18 | -2,65% | 3.118.809,00 |
| 24.04.2026 | 115,51 | 116,50 | 113,59 | 115,23 | 0,39% | 1.615.778,00 |
| 23.04.2026 | 119,00 | 119,04 | 112,64 | 114,78 | -5,18% | 2.996.959,00 |
| 22.04.2026 | 121,51 | 123,00 | 119,33 | 121,05 | 1,01% | 2.200.698,00 |
| 21.04.2026 | 119,54 | 123,46 | 118,09 | 119,84 | 0,90% | 2.454.510,00 |
| 20.04.2026 | 116,01 | 119,51 | 116,00 | 118,77 | 0,84% | 1.853.398,00 |
| 17.04.2026 | 118,19 | 121,20 | 117,02 | 117,78 | 1,34% | 4.030.693,00 |
| 16.04.2026 | 121,00 | 121,78 | 115,89 | 116,22 | -2,57% | 3.718.352,00 |
| 15.04.2026 | 114,40 | 120,29 | 114,29 | 119,28 | 5,92% | 5.099.000,00 |
| 14.04.2026 | 108,80 | 113,69 | 108,69 | 112,61 | 5,56% | 4.081.344,00 |
| 13.04.2026 | 99,90 | 107,05 | 99,60 | 106,68 | 6,19% | 3.963.840,00 |
| 10.04.2026 | 104,88 | 104,88 | 98,44 | 100,46 | -4,14% | 4.432.716,00 |
| 09.04.2026 | 103,35 | 105,49 | 102,80 | 104,80 | -0,03% | 2.625.367,00 |
| 08.04.2026 | 106,60 | 109,50 | 100,25 | 104,83 | 2,53% | 6.225.102,00 |
| 07.04.2026 | 102,32 | 103,73 | 100,99 | 102,24 | -0,57% | 3.152.755,00 |
| 06.04.2026 | 102,93 | 104,55 | 102,23 | 102,83 | 0,39% | 2.171.896,00 |
| 02.04.2026 | 103,34 | 106,34 | 100,19 | 102,43 | -3,19% | 5.074.477,00 |
| 01.04.2026 | 109,21 | 109,99 | 104,83 | 105,80 | -3,02% | 2.938.621,00 |
| 31.03.2026 | 109,54 | 110,49 | 106,36 | 109,10 | 1,34% | 2.986.807,00 |
| 30.03.2026 | 105,92 | 110,08 | 105,50 | 107,66 | 1,30% | 2.534.252,00 |
| 27.03.2026 | 106,92 | 108,77 | 104,00 | 106,28 | -1,52% | 3.383.798,00 |
| 26.03.2026 | 105,91 | 109,46 | 104,94 | 107,92 | 1,33% | 2.295.739,00 |
| 25.03.2026 | 108,68 | 109,59 | 104,69 | 106,50 | 0,43% | 2.150.425,00 |
| 24.03.2026 | 102,99 | 107,45 | 102,23 | 106,04 | -1,01% | 4.051.741,00 |
| 23.03.2026 | 110,86 | 111,71 | 106,24 | 107,12 | 1,18% | 3.408.244,00 |
| 20.03.2026 | 107,88 | 107,92 | 105,03 | 105,87 | -1,96% | 11.591.495,00 |
| 19.03.2026 | 103,50 | 108,58 | 103,50 | 107,99 | 1,91% | 3.459.405,00 |
| 18.03.2026 | 103,75 | 110,39 | 103,75 | 105,97 | 0,28% | 4.215.775,00 |
| 17.03.2026 | 101,35 | 105,91 | 101,27 | 105,67 | 5,13% | 5.535.529,00 |
| 16.03.2026 | 102,94 | 103,96 | 98,80 | 100,51 | -1,23% | 4.379.245,00 |
| 13.03.2026 | 97,85 | 102,81 | 97,53 | 101,76 | 5,45% | 5.195.053,00 |
| 12.03.2026 | 100,25 | 103,63 | 95,80 | 96,50 | -6,73% | 8.985.948,00 |
| 11.03.2026 | 107,82 | 109,60 | 100,25 | 103,46 | -4,80% | 5.269.619,00 |
| 10.03.2026 | 109,39 | 110,92 | 105,47 | 108,68 | -0,16% | 868,00 |
| 09.03.2026 | 106,45 | 109,66 | 106,45 | 108,85 | -1,05% | 868,00 |