13,605€
-0,37%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,82 | 14,30 | 13,77 | 13,97 | 0,27% | - |
| 19.12.2024 | 13,89 | 14,25 | 13,86 | 13,93 | -0,44% | - |
| 18.12.2024 | 13,97 | 14,46 | 13,97 | 14,00 | -0,57% | - |
| 17.12.2024 | 13,77 | 14,19 | 13,76 | 14,08 | 1,48% | - |
| 16.12.2024 | 14,46 | 14,70 | 13,87 | 13,87 | -4,87% | 2.243,00 |
| 13.12.2024 | 14,59 | 14,72 | 14,07 | 14,58 | -0,55% | 2.119,00 |
| 12.12.2024 | 14,78 | 15,18 | 14,66 | 14,66 | -1,99% | 1.517,00 |
| 11.12.2024 | 14,31 | 15,04 | 14,26 | 14,96 | 4,18% | 2.372,00 |
| 10.12.2024 | 14,14 | 14,87 | 14,10 | 14,36 | 0,63% | - |
| 09.12.2024 | 14,08 | 14,50 | 14,08 | 14,27 | -0,35% | - |
| 06.12.2024 | 14,60 | 14,83 | 14,27 | 14,32 | -2,57% | - |
| 05.12.2024 | 14,52 | 14,84 | 14,43 | 14,70 | 0,62% | - |
| 04.12.2024 | 14,88 | 15,03 | 14,55 | 14,61 | -1,90% | 64,00 |
| 03.12.2024 | 14,72 | 14,96 | 14,67 | 14,89 | 0,44% | - |
| 02.12.2024 | 14,93 | 15,35 | 14,66 | 14,82 | -0,97% | 18.000,00 |
| 29.11.2024 | 15,23 | 15,30 | 14,91 | 14,97 | -1,87% | - |
| 28.11.2024 | 15,06 | 15,31 | 15,04 | 15,25 | 0,88% | - |
| 27.11.2024 | 15,01 | 15,27 | 14,87 | 15,12 | 0,27% | - |
| 26.11.2024 | 15,28 | 15,42 | 14,99 | 15,08 | -2,12% | - |
| 25.11.2024 | 14,55 | 15,51 | 14,55 | 15,41 | 4,99% | 100,00 |
| 22.11.2024 | 14,12 | 14,85 | 13,99 | 14,68 | 3,29% | 2.400,00 |
| 21.11.2024 | 13,86 | 14,35 | 13,81 | 14,21 | 1,70% | - |
| 20.11.2024 | 13,70 | 14,01 | 13,69 | 13,97 | 1,54% | 3.000,00 |
| 19.11.2024 | 14,20 | 14,41 | 13,58 | 13,76 | -3,52% | - |
| 18.11.2024 | 14,20 | 14,40 | 14,03 | 14,26 | -0,09% | 1.343,00 |
| 15.11.2024 | 14,35 | 14,62 | 14,09 | 14,27 | -1,84% | 136,00 |
| 14.11.2024 | 14,67 | 14,94 | 14,50 | 14,54 | -1,64% | 722,00 |
| 13.11.2024 | 14,42 | 14,95 | 14,41 | 14,78 | 0,76% | - |
| 12.11.2024 | 14,76 | 14,98 | 14,38 | 14,67 | -2,71% | - |
| 11.11.2024 | 14,94 | 15,43 | 14,93 | 15,08 | 0,78% | - |
| 08.11.2024 | 14,79 | 15,18 | 14,70 | 14,96 | 0,26% | 2.000,00 |
| 07.11.2024 | 14,73 | 15,12 | 14,70 | 14,92 | 1,41% | 1.000,00 |
| 06.11.2024 | 15,61 | 15,80 | 14,67 | 14,72 | -2,38% | 3.000,00 |
| 05.11.2024 | 15,47 | 15,66 | 14,66 | 15,07 | -2,96% | 1.003,00 |
| 04.11.2024 | 16,57 | 16,74 | 15,46 | 15,53 | -7,27% | - |
| 01.11.2024 | 17,17 | 17,44 | 16,67 | 16,75 | -3,59% | - |
| 31.10.2024 | 16,55 | 17,55 | 16,46 | 17,37 | 3,78% | - |
| 30.10.2024 | 16,12 | 16,83 | 16,07 | 16,74 | 2,24% | 1.690,00 |
| 29.10.2024 | 16,21 | 16,53 | 15,96 | 16,37 | 1,41% | 600,00 |
| 28.10.2024 | 15,71 | 16,46 | 15,54 | 16,15 | 1,60% | - |
| 25.10.2024 | 15,80 | 16,19 | 15,79 | 15,89 | -0,05% | - |
| 24.10.2024 | 15,75 | 16,07 | 15,74 | 15,90 | -0,39% | - |
| 23.10.2024 | 15,91 | 16,20 | 15,90 | 15,96 | -0,72% | - |
| 22.10.2024 | 16,00 | 16,28 | 15,93 | 16,08 | -0,40% | 400,00 |
| 21.10.2024 | 16,10 | 16,43 | 15,86 | 16,14 | -0,34% | - |
| 18.10.2024 | 16,23 | 16,41 | 16,07 | 16,20 | -0,57% | - |
| 17.10.2024 | 16,48 | 16,69 | 16,26 | 16,29 | -1,45% | - |
| 16.10.2024 | 16,44 | 16,82 | 16,44 | 16,53 | -0,24% | 4.140,00 |
| 15.10.2024 | 16,53 | 16,83 | 16,37 | 16,57 | -0,16% | 290,00 |
| 14.10.2024 | 16,32 | 16,65 | 16,30 | 16,60 | 0,83% | 165,00 |
| 11.10.2024 | 16,44 | 16,58 | 16,28 | 16,46 | 0,00% | - |
| 10.10.2024 | 16,31 | 16,57 | 16,23 | 16,46 | -0,06% | - |
| 09.10.2024 | 16,43 | 16,69 | 16,38 | 16,47 | -0,15% | 4,00 |
| 08.10.2024 | 16,38 | 16,83 | 16,35 | 16,49 | 0,11% | - |
| 07.10.2024 | 16,61 | 16,80 | 16,25 | 16,48 | -1,11% | 4.150,00 |
| 04.10.2024 | 16,54 | 16,96 | 16,50 | 16,66 | 0,54% | - |
| 03.10.2024 | 16,76 | 16,95 | 16,52 | 16,57 | -1,25% | 240,00 |
| 02.10.2024 | 16,86 | 17,15 | 16,76 | 16,78 | -1,40% | 65,00 |
| 01.10.2024 | 17,13 | 17,42 | 16,84 | 17,02 | -0,90% | 540,00 |
| 30.09.2024 | 17,06 | 17,35 | 17,03 | 17,17 | 0,03% | 1.000,00 |
| 27.09.2024 | 17,08 | 17,38 | 17,05 | 17,17 | 0,09% | - |
| 26.09.2024 | 17,07 | 17,51 | 16,99 | 17,15 | 0,20% | 600,00 |
| 25.09.2024 | 17,40 | 17,65 | 17,04 | 17,12 | -2,71% | 120,00 |
| 24.09.2024 | 17,63 | 17,81 | 17,51 | 17,60 | -0,75% | - |
| 23.09.2024 | 17,28 | 17,77 | 17,23 | 17,73 | 1,42% | - |
| 20.09.2024 | 17,96 | 18,17 | 17,44 | 17,48 | -3,37% | - |
| 19.09.2024 | 17,94 | 18,36 | 17,74 | 18,09 | 0,68% | - |
| 18.09.2024 | 18,39 | 18,44 | 17,49 | 17,97 | -2,84% | - |
| 17.09.2024 | 18,65 | 18,88 | 18,35 | 18,49 | -1,50% | 1.000,00 |
| 16.09.2024 | 18,34 | 18,93 | 18,29 | 18,78 | 1,69% | 156,00 |
| 13.09.2024 | 18,20 | 18,85 | 18,19 | 18,46 | 0,81% | - |
| 12.09.2024 | 18,23 | 18,41 | 18,13 | 18,32 | 0,11% | - |
| 11.09.2024 | 18,04 | 18,39 | 17,91 | 18,30 | 0,49% | - |
| 10.09.2024 | 18,14 | 18,39 | 18,00 | 18,21 | -0,34% | 10,00 |
| 09.09.2024 | 18,46 | 18,72 | 18,25 | 18,27 | -1,11% | - |
| 06.09.2024 | 18,91 | 19,16 | 18,47 | 18,47 | -3,88% | - |
| 05.09.2024 | 19,94 | 20,20 | 19,19 | 19,22 | -4,16% | - |
| 04.09.2024 | 19,78 | 20,12 | 19,46 | 20,05 | 0,21% | 28,00 |
| 03.09.2024 | 19,88 | 20,18 | 19,75 | 20,01 | 0,60% | - |
| 02.09.2024 | 20,40 | 20,40 | 19,85 | 19,89 | -1,61% | - |
| 30.08.2024 | 20,05 | 20,41 | 19,81 | 20,22 | 1,18% | 200,00 |
| 29.08.2024 | 20,15 | 20,46 | 19,98 | 19,98 | -1,09% | - |
| 28.08.2024 | 20,00 | 20,30 | 19,88 | 20,20 | 0,73% | - |
| 27.08.2024 | 20,47 | 20,75 | 19,79 | 20,05 | -2,82% | - |
| 26.08.2024 | 19,88 | 20,70 | 19,81 | 20,64 | 3,29% | - |
| 23.08.2024 | 18,71 | 20,09 | 18,68 | 19,98 | 6,15% | - |
| 22.08.2024 | 18,76 | 18,94 | 18,71 | 18,82 | -0,19% | 10,00 |
| 21.08.2024 | 18,61 | 18,92 | 18,61 | 18,86 | 1,00% | - |
| 20.08.2024 | 18,76 | 19,21 | 18,64 | 18,67 | -1,25% | - |
| 19.08.2024 | 18,46 | 18,94 | 18,31 | 18,91 | 2,39% | - |
| 16.08.2024 | 18,08 | 18,59 | 17,99 | 18,46 | 0,14% | - |
| 15.08.2024 | 18,07 | 18,82 | 18,05 | 18,44 | 1,61% | - |
| 14.08.2024 | 18,37 | 18,53 | 17,97 | 18,15 | -1,64% | - |
| 13.08.2024 | 17,71 | 18,49 | 17,65 | 18,45 | 3,65% | - |
| 12.08.2024 | 18,38 | 18,68 | 17,55 | 17,80 | -3,68% | - |
| 09.08.2024 | 17,89 | 18,73 | 17,74 | 18,48 | 3,24% | - |
| 08.08.2024 | 17,30 | 18,12 | 17,22 | 17,90 | 2,60% | 28,00 |
| 07.08.2024 | 17,10 | 17,94 | 17,03 | 17,45 | 2,27% | - |
| 06.08.2024 | 18,51 | 18,61 | 16,27 | 17,06 | -7,35% | 100,00 |
| 05.08.2024 | 18,91 | 19,38 | 17,73 | 18,41 | -3,90% | - |