Bereich wird geladen
Schlusskurse vom 17. September 2026
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 125,92 | 128,55 | 124,74 | 125,32 | 2 Mio. |
| 16. September 2026 | 127,96 | 128,61 | 121,29 | 124,21 | 2 Mio. |
| 15. September 2026 | 131,52 | 131,75 | 128,09 | 129,10 | 1 Mio. |
| 14. September 2026 | 130,59 | 132,93 |
Auf Basis der Berichte bis 31. Dezember 2025
Ares Management specialises in lending to companies that banks will not finance.
Direct lending is the base: the fund lends to a mid-sized business directly, bypassing banks and the bond market. The rate exceeds a bank's because the borrower pays for speed and flexible terms, and regulatory constraints on banks left this niche to non-bank lenders.
Income has two layers: steady management fees on investor commitments and a share of performance. Alongside sit real estate, infrastructure and buyouts. Risks: portfolio quality in a downturn, since these borrowers are by definition riskier than a bank's; and dependence on institutional inflows. A large share of loans carries floating rates, so fund income rises with the policy rate while borrowers' ability to pay deteriorates at the same moment.
Adresse:1800 AVE OF THE STARS SUITE 1400, LOS ANGELES, CA, 90067, US
| 242 Mio. |
| OWLBlue Owl Capital Inc. | 9,96 | −1,58 % | 217 Mio. |
| CGThe Carlyle Group Inc. | 40,21 | +50,00 % | 179 Mio. |
| TROWT. Rowe Price Group, Inc. | 102,84 | +0,43 % | 153 Mio. |
| TPGTPG Inc. | 46,22 | −0,71 % | 150 Mio. |
| 129,90 |
| 131,52 |
| 2 Mio. |
| 11. September 2026 | 132,94 | 134,16 | 130,20 | 131,64 | 1 Mio. |
| 10. September 2026 | 133,17 | 133,90 | 130,21 | 130,63 | 3 Mio. |
| 09. September 2026 | 138,22 | 138,25 | 133,57 | 134,37 | 2 Mio. |
| 08. September 2026 | 139,38 | 141,32 | 137,00 | 138,62 | 2 Mio. |
| 04. September 2026 | 138,37 | 141,26 | 136,12 | 140,15 | 1 Mio. |
| 03. September 2026 | 139,80 | 143,19 | 138,28 | 141,52 | 3 Mio. |
| 02. September 2026 | 138,04 | 141,58 | 137,25 | 138,06 | 2 Mio. |
| 01. September 2026 | 140,00 | 142,75 | 137,19 | 139,09 | 2 Mio. |
| 31. August 2026 | 141,66 | 144,14 | 141,29 | 143,17 | 2 Mio. |
| 28. August 2026 | 142,70 | 144,09 | 141,84 | 142,53 | 1 Mio. |
| 27. August 2026 | 141,70 | 145,53 | 141,69 | 142,41 | 2 Mio. |
| 26. August 2026 | 141,95 | 144,36 | 141,60 | 141,98 | 2 Mio. |
| 25. August 2026 | 140,63 | 143,19 | 137,12 | 142,76 | 3 Mio. |
| 24. August 2026 | 141,25 | 141,67 | 139,08 | 140,01 | 2 Mio. |
| 21. August 2026 | 141,85 | 143,51 | 140,22 | 141,25 | 1 Mio. |
| 20. August 2026 | 142,96 | 144,07 | 139,76 | 140,23 | 2 Mio. |