44,100€
1,15%
Echtzeit-Aktienkurs ASGN
Bid:
Ask:
Aktienkurse zur ASGN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 43,30 | 44,40 | 43,10 | 43,40 | -0,46% | - |
| 08.01.2026 | 41,20 | 43,60 | 41,20 | 43,60 | 5,06% | 674,00 |
| 07.01.2026 | 41,30 | 42,10 | 40,90 | 41,50 | 1,72% | - |
| 06.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | 116,00 |
| 05.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | 389,00 |
| 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 | 2,68% | - |
| 23.12.2025 | 41,60 | 41,70 | 41,10 | 41,10 | -1,91% | - |
| 22.12.2025 | 41,70 | 42,10 | 41,40 | 41,90 | 0,24% | - |
| 19.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | 191,00 |
| 18.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,24% | 194,00 |
| 17.12.2025 | 40,80 | 41,70 | 40,60 | 41,50 | 1,47% | - |
| 16.12.2025 | 40,70 | 40,90 | 40,30 | 40,90 | 1,24% | - |
| 15.12.2025 | 41,20 | 41,20 | 40,40 | 40,40 | -0,98% | 95,00 |
| 12.12.2025 | 40,60 | 40,80 | 40,40 | 40,80 | 0,99% | - |
| 11.12.2025 | 39,40 | 40,40 | 39,40 | 40,40 | 2,54% | - |
| 10.12.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 1,55% | - |
| 09.12.2025 | 38,40 | 39,60 | 38,40 | 38,80 | 1,04% | - |
| 08.12.2025 | 38,80 | 38,80 | 38,40 | 38,40 | -1,03% | - |
| 05.12.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -1,02% | - |
| 04.12.2025 | 39,00 | 39,60 | 39,00 | 39,20 | 1,03% | - |
| 03.12.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -0,51% | - |
| 02.12.2025 | 39,00 | 39,40 | 38,80 | 39,00 | 0,00% | - |
| 01.12.2025 | 38,60 | 39,40 | 38,40 | 39,00 | -0,76% | - |
| 28.11.2025 | 39,20 | 39,60 | 39,00 | 39,30 | 0,77% | - |
| 27.11.2025 | 39,00 | 39,10 | 38,90 | 39,00 | -0,51% | - |
| 26.11.2025 | 39,50 | 39,50 | 39,10 | 39,20 | -1,75% | - |
| 25.11.2025 | 38,60 | 40,00 | 38,50 | 39,90 | 6,12% | - |
| 24.11.2025 | 37,30 | 37,70 | 36,90 | 37,60 | 1,35% | - |
| 21.11.2025 | 34,70 | 37,10 | 34,70 | 37,10 | 6,61% | - |
| 20.11.2025 | 35,50 | 35,50 | 34,50 | 34,80 | -2,25% | - |
| 19.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,84% | 1,00 |
| 18.11.2025 | 35,60 | 36,10 | 35,50 | 35,90 | -2,97% | - |
| 17.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 1,00 |
| 14.11.2025 | 38,10 | 38,40 | 36,90 | 37,20 | -5,10% | - |
| 13.11.2025 | 39,10 | 39,50 | 38,60 | 39,20 | 1,03% | - |
| 12.11.2025 | 38,80 | 39,60 | 38,70 | 38,80 | 1,04% | - |
| 11.11.2025 | 37,50 | 38,50 | 37,30 | 38,40 | 2,13% | - |
| 10.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 80,00 |
| 07.11.2025 | 37,90 | 38,10 | 37,30 | 37,80 | 0,00% | - |
| 06.11.2025 | 39,20 | 39,20 | 37,80 | 37,80 | -3,08% | 193,00 |
| 05.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,76% | 40,00 |
| 04.11.2025 | 38,10 | 39,50 | 37,90 | 39,30 | 1,29% | - |
| 03.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | 200,00 |
| 31.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | 138,00 |
| 30.10.2025 | 38,30 | 39,00 | 38,30 | 38,80 | -1,77% | - |
| 29.10.2025 | 39,10 | 39,60 | 38,30 | 39,50 | -1,25% | - |
| 28.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | 137,00 |
| 27.10.2025 | 40,00 | 40,40 | 39,20 | 39,20 | -0,76% | - |
| 24.10.2025 | 38,40 | 39,70 | 38,10 | 39,50 | 3,40% | - |
| 23.10.2025 | 41,60 | 41,60 | 38,20 | 38,20 | -8,83% | 380,00 |
| 22.10.2025 | 41,30 | 41,90 | 40,80 | 41,90 | 1,95% | - |
| 21.10.2025 | 40,20 | 41,30 | 40,00 | 41,10 | 5,93% | - |
| 17.10.2025 | 38,60 | 38,80 | 38,60 | 38,80 | -2,27% | 23,00 |
| 16.10.2025 | 39,80 | 40,10 | 39,00 | 39,70 | -3,64% | - |
| 15.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,73% | 1,00 |
| 14.10.2025 | 40,00 | 40,90 | 39,60 | 40,50 | 1,25% | - |
| 13.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,23% | 1.707,00 |
| 10.10.2025 | 41,30 | 41,60 | 40,30 | 40,50 | -2,64% | - |
| 09.10.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -0,24% | 65,00 |
| 08.10.2025 | 41,10 | 41,70 | 40,90 | 41,70 | 0,97% | - |
| 07.10.2025 | 41,90 | 42,30 | 41,10 | 41,30 | -1,20% | - |
| 06.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | 276,00 |
| 03.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,23% | 41,00 |
| 02.10.2025 | 41,10 | 41,50 | 40,30 | 40,50 | -1,22% | - |
| 01.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | 10,00 |
| 30.09.2025 | 40,30 | 40,60 | 39,70 | 39,80 | -1,97% | - |
| 29.09.2025 | 40,40 | 40,60 | 40,40 | 40,60 | -0,98% | 133,00 |
| 26.09.2025 | 40,50 | 41,10 | 40,30 | 41,00 | -0,97% | - |
| 25.09.2025 | 41,90 | 42,10 | 41,20 | 41,40 | -0,96% | - |
| 24.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,71% | 18,00 |
| 23.09.2025 | 42,70 | 43,10 | 41,90 | 42,10 | -1,86% | - |
| 22.09.2025 | 41,80 | 43,00 | 41,60 | 42,90 | -2,28% | - |
| 19.09.2025 | 43,50 | 44,00 | 43,40 | 43,90 | 1,62% | - |
| 18.09.2025 | 42,20 | 43,20 | 42,20 | 43,20 | 0,93% | 852,00 |
| 17.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | 291,00 |
| 16.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | 1,00 |
| 15.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | 1,00 |
| 12.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,03% | 131,00 |
| 11.09.2025 | 43,50 | 44,50 | 43,10 | 44,30 | 0,68% | - |
| 10.09.2025 | 44,70 | 45,00 | 43,70 | 44,00 | -2,22% | - |
| 09.09.2025 | 44,80 | 45,20 | 44,80 | 45,00 | 0,67% | 331,00 |
| 08.09.2025 | 45,30 | 45,40 | 43,90 | 44,70 | -0,89% | - |
| 05.09.2025 | 45,20 | 46,00 | 44,50 | 45,10 | -0,22% | - |
| 04.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | 11,00 |
| 03.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | 12,00 |
| 02.09.2025 | 46,20 | 46,40 | 45,20 | 45,20 | -2,16% | 1.298,00 |
| 01.09.2025 | 46,40 | 46,40 | 46,20 | 46,20 | 0,65% | 245,00 |
| 29.08.2025 | 45,50 | 46,20 | 45,20 | 45,90 | -0,65% | - |
| 28.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,54% | 2,00 |
| 27.08.2025 | 45,20 | 46,00 | 45,00 | 45,50 | 0,89% | - |
| 26.08.2025 | 45,40 | 45,80 | 44,90 | 45,10 | -2,38% | - |
| 25.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 3,59% | 173,00 |
| 22.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | 3,00 |
| 21.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | 25,00 |
| 20.08.2025 | 45,20 | 45,60 | 44,80 | 44,80 | -0,88% | - |
| 19.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | 178,00 |
| 18.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 2,00 |
| 15.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | 3,00 |