46,800€
1,52%
Echtzeit-Aktienkurs ASGN
Bid:
Ask:
Aktienkurse zur ASGN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,20 | 47,10 | 46,10 | 46,70 | 1,30% | - |
| 05.06.2025 | 46,30 | 46,50 | 45,60 | 46,10 | -0,43% | - |
| 04.06.2025 | 46,40 | 46,50 | 45,90 | 46,30 | 0,00% | - |
| 03.06.2025 | 45,00 | 46,60 | 44,90 | 46,30 | 2,66% | - |
| 02.06.2025 | 46,20 | 46,30 | 44,70 | 45,10 | -3,43% | - |
| 30.05.2025 | 46,60 | 46,80 | 45,90 | 46,70 | 0,43% | - |
| 29.05.2025 | 47,00 | 47,30 | 46,10 | 46,50 | -0,85% | - |
| 28.05.2025 | 48,90 | 49,00 | 46,70 | 46,90 | -3,89% | - |
| 27.05.2025 | 47,70 | 48,90 | 47,50 | 48,80 | 2,74% | - |
| 26.05.2025 | 47,40 | 47,70 | 47,30 | 47,50 | 0,42% | - |
| 23.05.2025 | 47,80 | 48,00 | 46,80 | 47,30 | -1,66% | - |
| 22.05.2025 | 47,80 | 48,30 | 47,70 | 48,10 | 0,42% | - |
| 21.05.2025 | 49,50 | 49,60 | 47,70 | 47,90 | -4,01% | - |
| 20.05.2025 | 49,80 | 50,75 | 49,50 | 49,90 | -0,70% | - |
| 19.05.2025 | 49,90 | 50,25 | 49,50 | 50,25 | -1,95% | 1,00 |
| 16.05.2025 | 50,25 | 51,25 | 49,60 | 51,25 | 1,99% | - |
| 15.05.2025 | 48,90 | 50,25 | 48,70 | 50,25 | 1,52% | 1,00 |
| 14.05.2025 | 50,75 | 50,75 | 49,30 | 49,50 | -3,41% | - |
| 13.05.2025 | 52,25 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 12.05.2025 | 50,25 | 52,75 | 50,25 | 52,25 | 5,34% | - |
| 09.05.2025 | 49,90 | 50,25 | 49,20 | 49,60 | -1,29% | - |
| 08.05.2025 | 48,50 | 50,75 | 48,30 | 50,25 | 4,04% | - |
| 07.05.2025 | 46,60 | 48,30 | 46,50 | 48,30 | 3,87% | - |
| 06.05.2025 | 45,90 | 46,90 | 45,40 | 46,50 | 0,00% | - |
| 05.05.2025 | 45,60 | 47,20 | 45,20 | 46,50 | 1,31% | - |
| 02.05.2025 | 44,70 | 46,10 | 44,50 | 45,90 | 3,61% | 381,00 |
| 30.04.2025 | 44,70 | 44,90 | 43,90 | 44,30 | -0,89% | 5,00 |
| 29.04.2025 | 44,80 | 45,20 | 44,10 | 44,70 | 0,45% | 152,00 |
| 28.04.2025 | 45,00 | 45,60 | 43,70 | 44,50 | -1,33% | - |
| 25.04.2025 | 45,60 | 45,70 | 43,70 | 45,10 | -1,74% | 5,00 |
| 24.04.2025 | 50,75 | 51,25 | 41,90 | 45,90 | -11,30% | - |
| 23.04.2025 | 51,75 | 53,25 | 51,75 | 51,75 | 1,97% | 63,00 |
| 22.04.2025 | 49,40 | 50,75 | 49,30 | 50,75 | -0,98% | - |
| 17.04.2025 | 52,75 | 52,75 | 50,75 | 51,25 | -0,97% | - |
| 16.04.2025 | 51,75 | 52,25 | 51,25 | 51,75 | -0,96% | - |
| 15.04.2025 | 53,25 | 53,50 | 51,75 | 52,25 | -1,88% | 1,00 |
| 14.04.2025 | 52,75 | 54,25 | 52,25 | 53,25 | 0,95% | - |
| 11.04.2025 | 53,25 | 53,75 | 51,25 | 52,75 | -0,94% | - |
| 10.04.2025 | 55,75 | 56,25 | 51,25 | 53,25 | -5,33% | 1,00 |
| 09.04.2025 | 50,75 | 56,75 | 49,90 | 56,25 | 8,70% | - |
| 08.04.2025 | 54,25 | 55,75 | 51,25 | 51,75 | -3,72% | - |
| 07.04.2025 | 53,75 | 57,25 | 52,50 | 53,75 | -3,59% | - |
| 04.04.2025 | 55,75 | 56,25 | 53,75 | 55,75 | 0,00% | - |
| 03.04.2025 | 56,75 | 57,25 | 54,75 | 55,75 | -5,11% | 13,00 |
| 02.04.2025 | 57,75 | 59,25 | 57,25 | 58,75 | 0,86% | - |
| 01.04.2025 | 58,25 | 58,75 | 57,25 | 58,25 | -0,85% | - |
| 31.03.2025 | 57,75 | 58,75 | 57,25 | 58,75 | 0,86% | - |
| 28.03.2025 | 59,75 | 60,00 | 57,75 | 58,25 | -1,69% | - |
| 27.03.2025 | 59,75 | 60,25 | 59,25 | 59,25 | -0,84% | - |
| 26.03.2025 | 59,75 | 60,50 | 59,25 | 59,75 | 0,84% | - |
| 25.03.2025 | 59,00 | 60,25 | 58,75 | 59,25 | 0,00% | 135,00 |
| 24.03.2025 | 59,25 | 60,75 | 58,25 | 59,25 | 0,85% | - |
| 21.03.2025 | 59,25 | 59,75 | 58,25 | 58,75 | -1,26% | - |
| 20.03.2025 | 62,50 | 62,75 | 59,25 | 59,50 | -4,42% | 178,00 |
| 19.03.2025 | 62,75 | 63,50 | 61,75 | 62,25 | 0,00% | 128,00 |
| 18.03.2025 | 62,75 | 63,25 | 61,75 | 62,25 | -0,80% | 15,00 |
| 17.03.2025 | 62,25 | 63,75 | 62,25 | 62,75 | 0,00% | - |
| 14.03.2025 | 61,75 | 63,25 | 61,25 | 62,75 | 1,62% | 90,00 |
| 13.03.2025 | 62,75 | 63,25 | 61,25 | 61,75 | -0,80% | - |
| 12.03.2025 | 65,75 | 66,25 | 61,25 | 62,25 | -4,60% | - |
| 11.03.2025 | 65,75 | 66,75 | 64,75 | 65,25 | -1,51% | - |
| 10.03.2025 | 65,75 | 67,25 | 64,75 | 66,25 | 0,76% | 244,00 |
| 07.03.2025 | 63,25 | 66,75 | 62,25 | 65,75 | 3,14% | - |
| 06.03.2025 | 60,25 | 63,75 | 59,75 | 63,75 | 4,94% | - |
| 05.03.2025 | 62,25 | 62,50 | 59,75 | 60,75 | -1,62% | 38,00 |
| 04.03.2025 | 61,75 | 63,25 | 60,50 | 61,75 | 0,00% | - |
| 03.03.2025 | 64,75 | 64,75 | 61,25 | 61,75 | -4,63% | 3,00 |
| 28.02.2025 | 65,25 | 66,00 | 64,25 | 64,75 | -0,77% | 1,00 |
| 27.02.2025 | 66,25 | 66,75 | 65,25 | 65,25 | -2,25% | - |
| 26.02.2025 | 67,25 | 67,75 | 65,75 | 66,75 | -0,74% | - |
| 25.02.2025 | 65,75 | 67,25 | 65,00 | 67,25 | 1,51% | - |
| 24.02.2025 | 64,25 | 66,25 | 63,75 | 66,25 | 2,32% | - |
| 21.02.2025 | 66,75 | 67,25 | 64,25 | 64,75 | -2,26% | - |
| 20.02.2025 | 69,25 | 69,75 | 66,25 | 66,25 | -5,69% | - |
| 19.02.2025 | 70,25 | 70,25 | 68,75 | 70,25 | 0,00% | - |
| 18.02.2025 | 72,25 | 72,25 | 69,75 | 70,25 | -2,09% | 115,00 |
| 17.02.2025 | 71,75 | 72,25 | 71,75 | 71,75 | 0,00% | - |
| 14.02.2025 | 73,75 | 74,25 | 71,25 | 71,75 | -2,71% | - |
| 13.02.2025 | 74,25 | 75,25 | 73,75 | 73,75 | -0,67% | - |
| 12.02.2025 | 76,75 | 76,75 | 74,25 | 74,25 | -3,26% | 7,00 |
| 11.02.2025 | 77,75 | 78,75 | 76,25 | 76,75 | -1,92% | 108,00 |
| 10.02.2025 | 76,75 | 79,25 | 76,25 | 78,25 | 2,62% | - |
| 07.02.2025 | 79,75 | 80,25 | 76,25 | 76,25 | -4,39% | - |
| 06.02.2025 | 84,75 | 85,25 | 79,25 | 79,75 | -5,34% | 6,00 |
| 05.02.2025 | 83,25 | 84,75 | 82,75 | 84,25 | 0,00% | 138,00 |
| 04.02.2025 | 84,75 | 85,25 | 83,75 | 84,25 | -1,17% | - |
| 03.02.2025 | 84,75 | 85,75 | 83,25 | 85,25 | 0,00% | 85,00 |
| 31.01.2025 | 85,75 | 86,75 | 85,25 | 85,25 | 0,00% | - |
| 30.01.2025 | 89,75 | 90,25 | 84,25 | 85,25 | -5,01% | - |
| 29.01.2025 | 89,25 | 89,75 | 88,75 | 89,75 | 0,56% | - |
| 28.01.2025 | 89,75 | 91,25 | 89,25 | 89,25 | 0,00% | 290,00 |
| 27.01.2025 | 87,75 | 89,75 | 86,75 | 89,25 | 1,13% | - |
| 24.01.2025 | 88,25 | 88,75 | 86,75 | 88,25 | 0,00% | 65,00 |
| 23.01.2025 | 88,25 | 88,75 | 87,25 | 88,25 | 0,57% | - |
| 22.01.2025 | 88,25 | 88,75 | 87,50 | 87,75 | -0,57% | - |
| 21.01.2025 | 85,75 | 88,25 | 85,25 | 88,25 | 3,52% | 51,00 |
| 20.01.2025 | 85,75 | 85,75 | 85,25 | 85,25 | -1,16% | - |
| 17.01.2025 | 86,75 | 88,25 | 85,75 | 86,25 | -0,58% | - |
| 16.01.2025 | 86,75 | 87,75 | 86,25 | 86,75 | 0,58% | 1,00 |
| 15.01.2025 | 85,25 | 86,75 | 85,25 | 86,25 | 1,17% | - |