16,450€
4,78%
Echtzeit-Aktienkurs ASGN
Bid:
Ask:
Aktienkurse zur ASGN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 15,60 | 16,30 | 15,20 | 16,30 | 3,82% | - |
| 20.05.2026 | 16,20 | 16,20 | 15,40 | 15,70 | -3,68% | - |
| 19.05.2026 | 16,30 | 16,70 | 16,30 | 16,30 | 0,00% | - |
| 18.05.2026 | 15,30 | 16,50 | 15,20 | 16,30 | 5,84% | - |
| 15.05.2026 | 15,30 | 15,70 | 15,30 | 15,40 | 2,67% | - |
| 14.05.2026 | 14,80 | 15,20 | 14,80 | 15,00 | 1,35% | - |
| 13.05.2026 | 15,20 | 15,20 | 14,40 | 14,80 | -3,27% | - |
| 12.05.2026 | 16,00 | 16,10 | 15,30 | 15,30 | -5,56% | - |
| 11.05.2026 | 17,20 | 17,20 | 16,20 | 16,20 | -5,26% | - |
| 08.05.2026 | 17,80 | 17,80 | 17,00 | 17,10 | -3,39% | - |
| 07.05.2026 | 17,50 | 17,70 | 17,40 | 17,70 | 0,57% | - |
| 06.05.2026 | 17,90 | 17,90 | 17,40 | 17,60 | -1,12% | - |
| 05.05.2026 | 17,70 | 17,80 | 17,40 | 17,80 | 1,14% | - |
| 04.05.2026 | 18,00 | 18,40 | 17,60 | 17,60 | -2,22% | - |
| 30.04.2026 | 19,30 | 19,30 | 17,90 | 18,00 | -8,16% | - |
| 29.04.2026 | 19,10 | 19,70 | 18,80 | 19,60 | 4,26% | - |
| 28.04.2026 | 18,00 | 19,30 | 18,00 | 18,80 | 5,03% | - |
| 27.04.2026 | 16,20 | 18,00 | 16,10 | 17,90 | 11,18% | 1.100,00 |
| 24.04.2026 | 17,30 | 17,30 | 16,10 | 16,10 | -2,42% | 1.662,00 |
| 23.04.2026 | 26,40 | 26,40 | 16,50 | 16,50 | -51,75% | 1.400,00 |
| 22.04.2026 | 34,60 | 34,60 | 34,00 | 34,20 | 0,00% | - |
| 21.04.2026 | 34,00 | 34,80 | 33,60 | 34,20 | 1,18% | - |
| 20.04.2026 | 33,20 | 33,80 | 32,80 | 33,80 | 1,81% | - |
| 17.04.2026 | 33,20 | 33,40 | 32,80 | 33,20 | 0,61% | - |
| 16.04.2026 | 33,00 | 33,00 | 32,80 | 33,00 | 1,23% | - |
| 15.04.2026 | 32,20 | 32,80 | 32,20 | 32,60 | 1,24% | - |
| 14.04.2026 | 32,00 | 32,60 | 31,40 | 32,20 | 0,63% | 171,00 |
| 13.04.2026 | 30,00 | 32,00 | 29,80 | 32,00 | 6,67% | - |
| 10.04.2026 | 31,80 | 31,80 | 29,80 | 30,00 | -5,06% | - |
| 09.04.2026 | 32,20 | 32,20 | 30,80 | 31,60 | -1,25% | - |
| 08.04.2026 | 33,60 | 33,60 | 32,00 | 32,00 | -3,03% | - |
| 07.04.2026 | 33,20 | 33,20 | 32,60 | 33,00 | -1,79% | - |
| 02.04.2026 | 33,00 | 33,60 | 32,00 | 33,60 | 1,20% | - |
| 01.04.2026 | 33,40 | 33,60 | 32,80 | 33,20 | -0,60% | - |
| 31.03.2026 | 33,60 | 33,60 | 33,00 | 33,40 | 0,00% | - |
| 30.03.2026 | 32,60 | 33,60 | 32,40 | 33,40 | 3,09% | - |
| 27.03.2026 | 34,60 | 34,60 | 32,40 | 32,40 | -5,81% | - |
| 26.03.2026 | 33,00 | 34,40 | 33,00 | 34,40 | 3,61% | - |
| 25.03.2026 | 32,80 | 33,20 | 32,80 | 33,20 | 1,84% | - |
| 24.03.2026 | 32,80 | 33,00 | 32,40 | 32,60 | 0,00% | - |
| 23.03.2026 | 30,80 | 33,20 | 30,80 | 32,60 | 5,16% | 148,00 |
| 20.03.2026 | 30,40 | 31,20 | 30,40 | 31,00 | 1,97% | - |
| 19.03.2026 | 31,00 | 31,00 | 30,20 | 30,40 | -1,30% | - |
| 18.03.2026 | 32,00 | 32,00 | 30,80 | 30,80 | -3,14% | - |
| 17.03.2026 | 31,40 | 32,20 | 31,40 | 31,80 | 1,27% | - |
| 16.03.2026 | 31,80 | 32,00 | 31,40 | 31,40 | -0,63% | - |
| 13.03.2026 | 31,80 | 31,80 | 31,40 | 31,60 | -0,63% | - |
| 12.03.2026 | 33,00 | 33,00 | 31,80 | 31,80 | -4,22% | - |
| 11.03.2026 | 34,00 | 34,00 | 32,80 | 33,20 | -1,78% | - |
| 10.03.2026 | 34,60 | 34,60 | 33,40 | 33,80 | -1,74% | - |
| 09.03.2026 | 36,60 | 36,60 | 33,60 | 34,40 | -6,52% | - |
| 06.03.2026 | 37,00 | 37,00 | 36,40 | 36,80 | -1,60% | - |
| 05.03.2026 | 36,00 | 37,40 | 36,00 | 37,40 | 4,47% | - |
| 04.03.2026 | 35,80 | 36,40 | 35,80 | 35,80 | -0,56% | - |
| 03.03.2026 | 34,80 | 36,20 | 34,40 | 36,00 | 2,86% | - |
| 02.03.2026 | 36,00 | 36,00 | 35,00 | 35,00 | -2,78% | - |
| 27.02.2026 | 36,40 | 36,40 | 35,00 | 36,00 | -1,64% | - |
| 26.02.2026 | 34,60 | 36,80 | 34,60 | 36,60 | 5,17% | 148,00 |
| 25.02.2026 | 34,20 | 34,80 | 34,00 | 34,80 | 1,16% | 79,00 |
| 24.02.2026 | 34,80 | 35,00 | 34,40 | 34,40 | -0,58% | 300,00 |
| 23.02.2026 | 38,00 | 38,00 | 34,60 | 34,60 | -9,90% | - |
| 20.02.2026 | 37,80 | 38,40 | 37,40 | 38,40 | 1,59% | - |
| 19.02.2026 | 36,40 | 37,80 | 36,20 | 37,80 | 3,28% | - |
| 18.02.2026 | 34,80 | 36,60 | 34,60 | 36,60 | 5,17% | - |
| 17.02.2026 | 34,60 | 35,40 | 34,60 | 34,80 | 0,00% | - |
| 16.02.2026 | 34,80 | 35,00 | 34,80 | 34,80 | -0,57% | - |
| 13.02.2026 | 35,20 | 35,40 | 35,00 | 35,00 | -0,57% | - |
| 12.02.2026 | 35,80 | 35,80 | 34,40 | 35,20 | -1,12% | 530,00 |
| 11.02.2026 | 41,40 | 41,40 | 35,60 | 35,60 | -14,01% | 330,00 |
| 10.02.2026 | 42,00 | 42,00 | 40,80 | 41,40 | -1,43% | - |
| 09.02.2026 | 44,20 | 44,20 | 42,00 | 42,00 | -5,41% | - |
| 06.02.2026 | 44,80 | 44,80 | 44,00 | 44,40 | -0,89% | - |
| 05.02.2026 | 45,00 | 46,80 | 43,00 | 44,80 | -0,44% | 170,00 |
| 04.02.2026 | 43,00 | 45,00 | 42,60 | 45,00 | 5,63% | - |
| 03.02.2026 | 44,80 | 44,80 | 42,00 | 42,60 | -5,33% | - |
| 02.02.2026 | 43,40 | 45,00 | 43,40 | 45,00 | 3,21% | - |
| 30.01.2026 | 41,40 | 43,60 | 41,20 | 43,60 | 5,83% | - |
| 29.01.2026 | 41,00 | 41,20 | 40,60 | 41,20 | 0,49% | - |
| 28.01.2026 | 42,00 | 42,00 | 41,00 | 41,00 | -1,91% | - |
| 27.01.2026 | 42,60 | 42,80 | 41,80 | 41,80 | -1,88% | - |
| 26.01.2026 | 43,00 | 43,00 | 42,20 | 42,60 | -0,93% | - |
| 23.01.2026 | 43,80 | 43,80 | 42,80 | 43,00 | -1,83% | - |
| 22.01.2026 | 43,60 | 44,40 | 43,60 | 43,80 | 0,46% | - |
| 21.01.2026 | 41,40 | 43,60 | 41,40 | 43,60 | 5,83% | - |
| 20.01.2026 | 41,60 | 42,40 | 40,80 | 41,20 | -1,44% | 133,00 |
| 19.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 16.01.2026 | 43,00 | 43,00 | 42,00 | 42,20 | -1,86% | - |
| 15.01.2026 | 42,40 | 43,00 | 42,40 | 43,00 | 1,90% | - |
| 14.01.2026 | 41,80 | 42,20 | 41,60 | 42,20 | 0,96% | - |
| 13.01.2026 | 43,40 | 43,40 | 41,80 | 41,80 | -3,69% | - |
| 12.01.2026 | 43,60 | 43,60 | 42,80 | 43,40 | -0,91% | - |
| 09.01.2026 | 43,20 | 43,80 | 43,20 | 43,80 | 0,92% | - |
| 08.01.2026 | 41,20 | 43,40 | 40,80 | 43,40 | 4,83% | 100,00 |
| 07.01.2026 | 41,20 | 41,40 | 41,20 | 41,40 | 0,49% | - |
| 06.01.2026 | 40,60 | 41,20 | 40,20 | 41,20 | 0,98% | - |
| 05.01.2026 | 39,80 | 41,20 | 39,00 | 40,80 | 2,51% | 250,00 |
| 02.01.2026 | 41,00 | 41,00 | 39,80 | 39,80 | -5,69% | - |
| 30.12.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 29.12.2025 | 42,40 | 42,40 | 41,80 | 42,20 | 1,93% | - |
| 23.12.2025 | 41,60 | 41,60 | 41,00 | 41,40 | -0,48% | - |