Echtzeit-Aktienkurs Ares Management L.P.
Bid:
Ask:
Aktienkurse zur Ares Management L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 135,35 | 135,75 | 131,80 | 131,91 | -2,03% | 1.084.669,00 |
| 02.05.2024 | 129,00 | 135,65 | 125,23 | 134,64 | 2,23% | 2.778.059,00 |
| 01.05.2024 | 132,88 | 134,60 | 131,31 | 131,70 | -1,04% | 1.217.262,00 |
| 30.04.2024 | 134,12 | 134,66 | 132,46 | 133,09 | -1,34% | 920.033,00 |
| 29.04.2024 | 134,27 | 135,09 | 133,15 | 134,90 | 0,96% | 685.887,00 |
| 26.04.2024 | 134,23 | 135,82 | 133,05 | 133,62 | -0,08% | 501.218,00 |
| 25.04.2024 | 134,93 | 135,64 | 132,58 | 133,73 | -1,63% | 735.250,00 |
| 24.04.2024 | 137,75 | 138,45 | 134,66 | 135,95 | -0,40% | 1.124.754,00 |
| 23.04.2024 | 132,80 | 136,61 | 132,26 | 136,50 | 3,40% | 671.349,00 |
| 22.04.2024 | 131,09 | 132,51 | 129,28 | 132,01 | 1,91% | 674.388,00 |
| 19.04.2024 | 130,13 | 131,79 | 128,65 | 129,53 | -0,90% | 1.193.149,00 |
| 18.04.2024 | 131,83 | 132,64 | 130,33 | 130,70 | -0,76% | 701.571,00 |
| 17.04.2024 | 131,82 | 132,61 | 130,47 | 131,70 | 0,62% | 1.240.389,00 |
| 16.04.2024 | 128,44 | 131,16 | 127,72 | 130,89 | 1,23% | 1.256.153,00 |
| 15.04.2024 | 132,53 | 133,37 | 127,97 | 129,30 | -1,56% | 1.297.972,00 |
| 12.04.2024 | 133,15 | 133,87 | 131,32 | 131,35 | -2,03% | 976.908,00 |
| 11.04.2024 | 134,12 | 134,96 | 132,91 | 134,07 | 0,02% | 1.589.775,00 |
| 10.04.2024 | 131,94 | 135,61 | 131,08 | 134,04 | 0,18% | 1.104.978,00 |
| 09.04.2024 | 135,25 | 136,32 | 131,78 | 133,80 | -1,01% | 1.808.951,00 |
| 08.04.2024 | 134,56 | 135,66 | 133,67 | 135,16 | 0,75% | 1.319.006,00 |
| 05.04.2024 | 131,95 | 134,80 | 131,22 | 134,16 | 1,48% | 1.218.176,00 |
| 04.04.2024 | 133,00 | 133,89 | 131,53 | 132,20 | 0,17% | 1.639.969,00 |
| 03.04.2024 | 130,96 | 133,04 | 130,50 | 131,98 | 0,90% | 962.697,00 |
| 02.04.2024 | 130,90 | 131,32 | 128,29 | 130,80 | -1,20% | 1.424.871,00 |
| 01.04.2024 | 132,77 | 132,90 | 130,18 | 132,39 | -0,44% | 844.858,00 |
| 28.03.2024 | 133,16 | 134,05 | 131,06 | 132,98 | -0,23% | 784.603,00 |
| 27.03.2024 | 134,68 | 135,10 | 131,17 | 133,28 | -0,51% | 913.234,00 |
| 26.03.2024 | 134,77 | 135,23 | 133,41 | 133,96 | 0,13% | 518.012,00 |
| 25.03.2024 | 133,54 | 134,85 | 133,18 | 133,79 | -0,06% | 471.184,00 |
| 22.03.2024 | 136,17 | 136,53 | 133,68 | 133,87 | -1,98% | 574.049,00 |
| 21.03.2024 | 135,00 | 137,88 | 134,06 | 136,58 | 2,31% | 1.564.477,00 |
| 20.03.2024 | 132,13 | 133,70 | 131,09 | 133,50 | 1,01% | 875.443,00 |
| 19.03.2024 | 129,79 | 132,99 | 129,43 | 132,17 | 1,54% | 989.020,00 |
| 18.03.2024 | 132,76 | 133,85 | 129,35 | 130,17 | -1,47% | 1.302.163,00 |
| 15.03.2024 | 133,00 | 134,41 | 131,89 | 132,11 | -0,50% | 2.918.003,00 |
| 14.03.2024 | 133,89 | 134,29 | 131,85 | 132,78 | -1,44% | 900.298,00 |
| 13.03.2024 | 134,45 | 135,21 | 133,78 | 134,72 | 0,51% | 737.857,00 |
| 12.03.2024 | 133,58 | 134,98 | 132,65 | 134,04 | 1,09% | 690.263,00 |
| 11.03.2024 | 133,16 | 133,55 | 131,85 | 132,59 | -1,13% | 916.995,00 |
| 08.03.2024 | 136,26 | 137,06 | 133,04 | 134,10 | -1,07% | 1.149.872,00 |
| 07.03.2024 | 134,00 | 135,85 | 133,82 | 135,55 | -0,13% | 1.231.980,00 |
| 06.03.2024 | 136,88 | 137,47 | 135,01 | 135,72 | 0,15% | 800.629,00 |
| 05.03.2024 | 135,38 | 136,18 | 133,64 | 135,52 | -0,26% | 1.176.463,00 |
| 04.03.2024 | 133,12 | 136,13 | 132,55 | 135,88 | 2,07% | 1.200.608,00 |
| 01.03.2024 | 133,12 | 134,00 | 131,50 | 133,12 | 0,37% | 861.725,00 |
| 29.02.2024 | 131,68 | 133,47 | 131,67 | 132,63 | 1,05% | 1.108.013,00 |
| 28.02.2024 | 130,34 | 131,93 | 129,30 | 131,25 | 0,53% | 1.190.024,00 |
| 27.02.2024 | 131,44 | 131,81 | 130,15 | 130,56 | -0,56% | 1.152.960,00 |
| 26.02.2024 | 131,84 | 132,55 | 131,17 | 131,30 | -0,45% | 947.650,00 |
| 23.02.2024 | 134,48 | 134,48 | 130,68 | 131,90 | -1,53% | 1.369.251,00 |
| 22.02.2024 | 134,38 | 135,56 | 132,55 | 133,95 | 1,77% | 1.078.005,00 |
| 21.02.2024 | 131,71 | 132,02 | 130,11 | 131,62 | -0,75% | 1.388.442,00 |
| 20.02.2024 | 133,56 | 134,05 | 131,73 | 132,61 | -1,75% | 956.749,00 |
| 16.02.2024 | 134,87 | 136,24 | 134,26 | 134,97 | -0,16% | 2.040.032,00 |
| 15.02.2024 | 137,66 | 137,66 | 134,60 | 135,18 | -1,12% | 1.004.911,00 |
| 14.02.2024 | 135,88 | 136,85 | 135,28 | 136,71 | 1,33% | 1.007.178,00 |
| 13.02.2024 | 134,74 | 138,04 | 134,20 | 134,91 | -1,57% | 1.269.211,00 |
| 12.02.2024 | 136,40 | 138,18 | 135,32 | 137,06 | 0,26% | 1.057.500,00 |
| 09.02.2024 | 136,22 | 137,83 | 135,04 | 136,71 | 0,86% | 1.087.217,00 |
| 08.02.2024 | 136,04 | 139,48 | 131,89 | 135,55 | 5,20% | 2.186.391,00 |
| 07.02.2024 | 127,50 | 130,15 | 127,00 | 128,85 | 1,46% | 1.439.737,00 |
| 06.02.2024 | 125,43 | 127,12 | 124,11 | 126,99 | 2,00% | 830.881,00 |
| 05.02.2024 | 125,39 | 125,99 | 123,85 | 124,50 | -1,30% | 604.503,00 |
| 02.02.2024 | 122,00 | 127,33 | 122,00 | 126,14 | 2,87% | 911.386,00 |
| 01.02.2024 | 121,76 | 122,89 | 119,76 | 122,62 | 0,94% | 574.023,00 |
| 31.01.2024 | 121,93 | 123,76 | 121,13 | 121,48 | -0,63% | 670.965,00 |
| 30.01.2024 | 122,60 | 123,51 | 122,04 | 122,25 | -0,29% | 921.877,00 |
| 29.01.2024 | 121,07 | 122,63 | 121,00 | 122,61 | 1,21% | 711.256,00 |
| 26.01.2024 | 121,08 | 121,84 | 120,60 | 121,15 | 0,40% | 593.184,00 |
| 25.01.2024 | 118,49 | 120,87 | 117,47 | 120,67 | 2,72% | 704.274,00 |
| 24.01.2024 | 118,95 | 118,95 | 116,87 | 117,47 | -0,05% | 762.671,00 |
| 23.01.2024 | 118,90 | 119,23 | 117,05 | 117,53 | -0,99% | 726.104,00 |
| 22.01.2024 | 117,35 | 118,76 | 117,21 | 118,70 | 1,95% | 680.681,00 |
| 19.01.2024 | 114,88 | 116,52 | 113,66 | 116,43 | 1,96% | 826.248,00 |
| 18.01.2024 | 116,51 | 116,65 | 112,83 | 114,19 | -1,30% | 1.210.311,00 |
| 17.01.2024 | 114,94 | 117,16 | 114,54 | 115,69 | -1,06% | 543.896,00 |
| 16.01.2024 | 117,10 | 117,64 | 115,63 | 116,93 | -0,98% | 640.688,00 |
| 12.01.2024 | 119,20 | 119,49 | 117,49 | 118,09 | -0,19% | 631.700,00 |
| 11.01.2024 | 119,16 | 119,16 | 115,65 | 118,32 | -0,29% | 739.244,00 |
| 10.01.2024 | 116,03 | 119,19 | 115,90 | 118,67 | 2,50% | 933.886,00 |
| 09.01.2024 | 116,99 | 117,29 | 114,68 | 115,78 | -2,66% | 1.041.505,00 |
| 08.01.2024 | 117,91 | 118,97 | 117,33 | 118,95 | 1,62% | 501.303,00 |
| 05.01.2024 | 116,00 | 118,89 | 116,00 | 117,05 | 0,49% | 602.166,00 |
| 04.01.2024 | 115,94 | 118,75 | 115,94 | 116,48 | 0,80% | 696.863,00 |
| 03.01.2024 | 114,65 | 116,51 | 113,00 | 115,56 | 0,09% | 835.391,00 |
| 02.01.2024 | 117,80 | 117,95 | 114,71 | 115,46 | -2,91% | 953.385,00 |
| 29.12.2023 | 119,88 | 120,38 | 118,80 | 118,92 | -0,80% | 374.849,00 |
| 28.12.2023 | 120,18 | 120,99 | 118,80 | 119,88 | 0,71% | 449.836,00 |
| 27.12.2023 | 118,54 | 119,11 | 117,96 | 119,03 | 0,61% | 384.643,00 |
| 26.12.2023 | 116,20 | 118,40 | 115,47 | 118,31 | 2,17% | 579.388,00 |
| 22.12.2023 | 115,75 | 116,81 | 115,53 | 115,80 | 0,54% | 415.412,00 |
| 21.12.2023 | 115,01 | 115,80 | 114,41 | 115,18 | 0,85% | 559.764,00 |
| 20.12.2023 | 116,60 | 117,50 | 113,84 | 114,21 | -2,55% | 1.018.170,00 |
| 19.12.2023 | 117,55 | 118,50 | 116,53 | 117,20 | -0,24% | 1.160.328,00 |
| 18.12.2023 | 116,28 | 117,71 | 115,53 | 117,48 | 0,71% | 808.537,00 |
| 15.12.2023 | 114,06 | 117,33 | 114,01 | 116,65 | 2,23% | 2.162.786,00 |
| 14.12.2023 | 114,58 | 115,74 | 113,20 | 114,10 | 0,13% | 1.720.666,00 |
| 13.12.2023 | 112,32 | 115,15 | 112,03 | 113,95 | 1,63% | 1.603.732,00 |
| 12.12.2023 | 110,82 | 112,66 | 110,41 | 112,12 | 1,26% | 607.342,00 |
| 11.12.2023 | 111,06 | 111,99 | 110,52 | 110,72 | 0,07% | 379.702,00 |