16,450€
4,11%
Echtzeit-Aktienkurs ASGN
Bid:
Ask:
Aktienkurse zur ASGN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 15,70 | 15,80 | 15,40 | 15,80 | 0,00% | 34,00 |
| 20.05.2026 | 16,30 | 16,30 | 15,80 | 15,80 | -3,66% | 266,00 |
| 19.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,91% | 20,00 |
| 18.05.2026 | 15,35 | 16,55 | 15,25 | 16,55 | 8,17% | - |
| 15.05.2026 | 15,40 | 15,60 | 15,30 | 15,30 | 2,68% | 153,00 |
| 14.05.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 2,05% | 1.109,00 |
| 13.05.2026 | 15,30 | 15,30 | 14,50 | 14,60 | -5,19% | 113,00 |
| 12.05.2026 | 16,10 | 16,10 | 15,40 | 15,40 | -7,78% | 1.076,00 |
| 11.05.2026 | 17,30 | 17,30 | 16,50 | 16,70 | -2,34% | 97,00 |
| 08.05.2026 | 17,70 | 17,90 | 17,00 | 17,10 | -2,84% | 265,00 |
| 07.05.2026 | 17,40 | 17,60 | 17,40 | 17,60 | -0,56% | 72,00 |
| 06.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 73,00 |
| 05.05.2026 | 17,70 | 17,90 | 17,10 | 17,70 | 0,57% | 50,00 |
| 04.05.2026 | 18,10 | 18,30 | 17,60 | 17,60 | -2,76% | 575,00 |
| 30.04.2026 | 19,40 | 19,40 | 17,90 | 18,10 | -5,73% | 655,00 |
| 29.04.2026 | 19,20 | 19,20 | 19,10 | 19,20 | 1,59% | 89,00 |
| 28.04.2026 | 18,10 | 19,50 | 18,10 | 18,90 | 6,18% | 491,00 |
| 27.04.2026 | 16,20 | 18,00 | 16,10 | 17,80 | 11,95% | 2.541,00 |
| 24.04.2026 | 17,30 | 17,50 | 15,90 | 15,90 | -7,56% | 10.771,00 |
| 23.04.2026 | 25,60 | 26,20 | 17,20 | 17,20 | -50,14% | 3.700,00 |
| 22.04.2026 | 34,70 | 35,00 | 34,30 | 34,50 | -1,99% | - |
| 21.04.2026 | 34,10 | 35,50 | 34,10 | 35,20 | 3,83% | - |
| 20.04.2026 | 33,30 | 33,90 | 33,20 | 33,90 | 1,50% | - |
| 17.04.2026 | 33,30 | 33,90 | 33,30 | 33,40 | 0,60% | - |
| 16.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | 179,00 |
| 15.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,93% | 1,00 |
| 14.04.2026 | 32,10 | 32,90 | 31,90 | 32,10 | 7,00% | - |
| 13.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | 171,00 |
| 10.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | 250,00 |
| 09.04.2026 | 32,30 | 32,30 | 30,50 | 30,90 | -6,65% | - |
| 08.04.2026 | 33,70 | 34,00 | 33,10 | 33,10 | -0,30% | - |
| 07.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,48% | 232,00 |
| 02.04.2026 | 32,90 | 34,40 | 32,50 | 33,70 | 0,00% | - |
| 01.04.2026 | 33,70 | 33,70 | 32,60 | 33,70 | 0,60% | - |
| 31.03.2026 | 33,70 | 33,80 | 32,90 | 33,50 | -0,89% | - |
| 30.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | 151,00 |
| 27.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,47% | 151,00 |
| 26.03.2026 | 33,30 | 34,70 | 33,10 | 33,90 | 3,04% | - |
| 25.03.2026 | 32,90 | 33,90 | 32,30 | 32,90 | 1,23% | - |
| 24.03.2026 | 32,90 | 32,90 | 31,80 | 32,50 | 0,93% | - |
| 23.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | 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 | -0,32% | - |
| 13.03.2026 | 32,10 | 32,40 | 31,10 | 31,50 | -1,87% | - |
| 12.03.2026 | 33,30 | 33,60 | 32,10 | 32,10 | -1,83% | - |
| 11.03.2026 | 33,90 | 34,50 | 32,60 | 32,70 | -3,25% | - |
| 10.03.2026 | 34,60 | 34,90 | 33,10 | 33,80 | -1,46% | - |
| 09.03.2026 | 36,50 | 36,90 | 33,90 | 34,30 | -7,80% | - |
| 06.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | 9,00 |
| 05.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | 2,00 |
| 04.03.2026 | 36,10 | 36,50 | 35,70 | 36,20 | 0,28% | - |
| 03.03.2026 | 34,90 | 36,10 | 34,70 | 36,10 | 1,69% | - |
| 02.03.2026 | 36,10 | 36,50 | 35,30 | 35,50 | 0,57% | - |
| 27.02.2026 | 36,50 | 36,90 | 34,80 | 35,30 | -3,02% | - |
| 26.02.2026 | 34,70 | 37,10 | 34,70 | 36,40 | 5,81% | - |
| 25.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,43% | 148,00 |
| 24.02.2026 | 34,90 | 35,70 | 34,60 | 34,90 | -8,16% | - |
| 23.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | 1,00 |
| 20.02.2026 | 37,90 | 38,40 | 37,40 | 37,90 | 4,12% | - |
| 19.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,54% | 1,00 |
| 18.02.2026 | 34,90 | 35,90 | 34,90 | 35,50 | 0,28% | - |
| 17.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 40,00 |
| 16.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 1,00 |
| 13.02.2026 | 35,20 | 35,60 | 35,00 | 35,60 | 3,49% | 838,00 |
| 12.02.2026 | 36,00 | 36,00 | 34,40 | 34,40 | -3,91% | 194,00 |
| 11.02.2026 | 41,80 | 41,80 | 35,60 | 35,80 | -13,94% | 684,00 |
| 10.02.2026 | 42,20 | 42,20 | 40,80 | 41,60 | -3,70% | 170,00 |
| 09.02.2026 | 43,00 | 43,40 | 42,60 | 43,20 | -2,70% | 327,00 |
| 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 | 6,38% | - |
| 30.01.2026 | 41,30 | 42,70 | 41,30 | 42,30 | 3,68% | - |
| 29.01.2026 | 41,30 | 41,70 | 40,80 | 40,80 | -1,21% | - |
| 28.01.2026 | 42,30 | 42,40 | 41,10 | 41,30 | -2,36% | - |
| 27.01.2026 | 42,70 | 43,10 | 41,70 | 42,30 | -0,47% | - |
| 26.01.2026 | 43,10 | 43,40 | 42,50 | 42,50 | -1,85% | - |
| 23.01.2026 | 43,90 | 44,00 | 43,30 | 43,30 | -2,26% | - |
| 22.01.2026 | 43,70 | 44,70 | 43,70 | 44,30 | 6,49% | - |
| 21.01.2026 | 41,40 | 41,60 | 41,40 | 41,60 | 0,48% | 326,00 |
| 20.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | 1,00 |
| 19.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -2,11% | 189,00 |
| 16.01.2026 | 43,10 | 43,30 | 42,30 | 42,70 | 0,23% | - |
| 15.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,71% | 1,00 |
| 14.01.2026 | 41,80 | 42,80 | 41,70 | 42,30 | -0,94% | - |
| 13.01.2026 | 43,50 | 44,00 | 42,70 | 42,70 | -1,61% | - |
| 12.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 100,00 |
| 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% | - |