8,588€
3,87%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 8,57 | 8,69 | 8,53 | 8,69 | 1,42% | - |
| 24.07.2025 | 8,44 | 8,62 | 8,44 | 8,57 | -0,07% | - |
| 23.07.2025 | 8,29 | 8,70 | 8,28 | 8,57 | 2,56% | - |
| 22.07.2025 | 7,98 | 8,37 | 7,97 | 8,36 | 3,47% | - |
| 21.07.2025 | 7,90 | 8,30 | 7,90 | 8,08 | -0,79% | 1.954,00 |
| 18.07.2025 | 8,21 | 8,37 | 8,09 | 8,14 | -2,07% | - |
| 17.07.2025 | 8,17 | 8,36 | 8,17 | 8,32 | 0,43% | - |
| 16.07.2025 | 8,10 | 8,44 | 8,09 | 8,28 | 0,52% | - |
| 15.07.2025 | 8,29 | 8,46 | 8,23 | 8,24 | -2,19% | 200,00 |
| 14.07.2025 | 8,36 | 8,56 | 8,33 | 8,42 | -1,03% | 200,00 |
| 11.07.2025 | 8,43 | 8,61 | 8,34 | 8,51 | -0,73% | - |
| 10.07.2025 | 8,32 | 8,66 | 8,30 | 8,57 | 1,11% | 1.194,00 |
| 09.07.2025 | 8,38 | 8,69 | 8,37 | 8,48 | -0,26% | - |
| 08.07.2025 | 8,17 | 8,78 | 8,15 | 8,50 | 2,43% | 316,00 |
| 07.07.2025 | 8,20 | 8,57 | 8,19 | 8,30 | 2,02% | - |
| 04.07.2025 | 8,34 | 8,34 | 8,13 | 8,13 | -4,26% | 1,00 |
| 03.07.2025 | 8,51 | 8,72 | 8,47 | 8,50 | -1,26% | - |
| 02.07.2025 | 8,43 | 8,73 | 8,21 | 8,60 | 1,20% | - |
| 01.07.2025 | 8,07 | 8,87 | 8,06 | 8,50 | 3,57% | - |
| 30.06.2025 | 8,38 | 8,49 | 8,17 | 8,21 | -2,49% | - |
| 27.06.2025 | 8,46 | 8,64 | 8,31 | 8,42 | -1,21% | - |
| 26.06.2025 | 8,46 | 8,70 | 8,45 | 8,52 | -0,70% | - |
| 25.06.2025 | 8,46 | 8,69 | 8,39 | 8,58 | 0,21% | - |
| 24.06.2025 | 8,39 | 8,62 | 8,35 | 8,56 | 1,12% | - |
| 23.06.2025 | 8,32 | 8,53 | 8,18 | 8,47 | -0,02% | - |
| 20.06.2025 | 8,44 | 8,69 | 8,35 | 8,47 | 0,81% | - |
| 19.06.2025 | 8,49 | 8,49 | 8,40 | 8,40 | -2,26% | - |
| 18.06.2025 | 8,46 | 8,70 | 8,42 | 8,60 | 0,19% | 70,00 |
| 17.06.2025 | 8,67 | 8,79 | 8,49 | 8,58 | -2,74% | 37,00 |
| 16.06.2025 | 8,59 | 8,90 | 8,58 | 8,82 | 1,54% | - |
| 13.06.2025 | 8,51 | 8,87 | 8,36 | 8,69 | -0,07% | - |
| 12.06.2025 | 8,61 | 8,95 | 8,51 | 8,70 | -1,00% | - |
| 11.06.2025 | 8,66 | 8,97 | 8,66 | 8,78 | -0,20% | - |
| 10.06.2025 | 8,43 | 8,96 | 8,41 | 8,80 | 2,96% | - |
| 09.06.2025 | 8,25 | 8,80 | 8,25 | 8,55 | 1,94% | 60,00 |
| 06.06.2025 | 7,94 | 8,45 | 7,94 | 8,39 | 4,55% | 1.375,00 |
| 05.06.2025 | 8,24 | 8,37 | 7,97 | 8,02 | -3,81% | - |
| 04.06.2025 | 8,20 | 8,55 | 8,08 | 8,34 | 0,46% | 2.000,00 |
| 03.06.2025 | 7,97 | 8,36 | 7,90 | 8,30 | 2,65% | 50,00 |
| 02.06.2025 | 7,96 | 8,14 | 7,71 | 8,09 | -0,36% | - |
| 30.05.2025 | 8,32 | 8,39 | 8,10 | 8,12 | -3,45% | - |
| 29.05.2025 | 8,09 | 8,46 | 8,00 | 8,41 | 3,66% | - |
| 28.05.2025 | 7,96 | 8,15 | 7,90 | 8,11 | 0,57% | - |
| 27.05.2025 | 7,72 | 8,24 | 7,56 | 8,06 | 5,36% | - |
| 26.05.2025 | 7,60 | 7,70 | 7,60 | 7,65 | 0,12% | - |
| 23.05.2025 | 7,58 | 7,69 | 7,26 | 7,64 | -0,80% | - |
| 22.05.2025 | 7,31 | 7,74 | 7,30 | 7,71 | 3,40% | - |
| 21.05.2025 | 7,65 | 7,82 | 7,30 | 7,45 | -4,09% | - |
| 20.05.2025 | 7,83 | 8,14 | 7,70 | 7,77 | -2,90% | - |
| 19.05.2025 | 7,76 | 8,05 | 7,66 | 8,00 | -1,31% | 7.260,00 |
| 16.05.2025 | 7,76 | 8,11 | 7,76 | 8,11 | 3,22% | - |
| 15.05.2025 | 7,00 | 7,99 | 6,95 | 7,86 | 9,04% | - |
| 14.05.2025 | 7,45 | 7,61 | 7,17 | 7,20 | -4,32% | - |
| 13.05.2025 | 7,69 | 7,92 | 7,48 | 7,53 | -3,95% | - |
| 12.05.2025 | 7,73 | 8,28 | 7,69 | 7,84 | 1,25% | 1.435,00 |
| 09.05.2025 | 7,93 | 8,18 | 7,74 | 7,74 | -3,68% | - |
| 08.05.2025 | 7,69 | 8,16 | 7,67 | 8,04 | 3,90% | - |
| 07.05.2025 | 7,88 | 8,17 | 7,52 | 7,74 | -3,58% | - |
| 06.05.2025 | 7,60 | 8,14 | 7,09 | 8,02 | 4,17% | - |
| 05.05.2025 | 8,24 | 8,51 | 7,64 | 7,70 | -9,16% | - |
| 02.05.2025 | 8,44 | 9,29 | 8,07 | 8,48 | -25,77% | 4.967,00 |
| 30.04.2025 | 11,53 | 11,55 | 11,29 | 11,42 | -1,31% | - |
| 29.04.2025 | 11,07 | 11,64 | 10,82 | 11,58 | 3,90% | 2.946,00 |
| 28.04.2025 | 10,57 | 11,26 | 10,57 | 11,14 | 3,60% | - |
| 25.04.2025 | 10,59 | 10,78 | 10,51 | 10,75 | 1,13% | 2.859,00 |
| 24.04.2025 | 9,99 | 10,68 | 9,96 | 10,63 | 4,57% | 7.140,00 |
| 23.04.2025 | 9,82 | 10,32 | 9,79 | 10,17 | 3,31% | - |
| 22.04.2025 | 9,26 | 9,98 | 9,21 | 9,84 | 0,70% | - |
| 17.04.2025 | 9,54 | 9,87 | 9,45 | 9,77 | 2,83% | - |
| 16.04.2025 | 9,60 | 9,90 | 9,42 | 9,51 | -2,86% | - |
| 15.04.2025 | 9,83 | 10,03 | 9,72 | 9,79 | -1,74% | 200,00 |
| 14.04.2025 | 9,80 | 10,27 | 9,74 | 9,96 | 1,07% | 755,00 |
| 11.04.2025 | 10,07 | 10,26 | 9,66 | 9,85 | -3,69% | 151,00 |
| 10.04.2025 | 11,44 | 11,52 | 10,11 | 10,23 | -11,35% | 15.000,00 |
| 09.04.2025 | 10,24 | 11,61 | 10,01 | 11,54 | 8,71% | 1.428,00 |
| 08.04.2025 | 11,49 | 11,91 | 10,49 | 10,62 | -7,53% | 54,00 |
| 07.04.2025 | 11,30 | 12,12 | 11,10 | 11,48 | -3,61% | 100,00 |
| 04.04.2025 | 12,91 | 13,07 | 11,89 | 11,91 | -8,98% | 22,00 |
| 03.04.2025 | 13,05 | 13,31 | 12,77 | 13,09 | -3,60% | 1.330,00 |
| 02.04.2025 | 13,02 | 13,59 | 12,86 | 13,57 | 3,75% | - |
| 01.04.2025 | 13,62 | 13,78 | 13,07 | 13,08 | -5,01% | 210,00 |
| 31.03.2025 | 13,21 | 13,80 | 13,19 | 13,77 | 2,57% | - |
| 28.03.2025 | 13,38 | 13,49 | 13,24 | 13,43 | -0,52% | - |
| 27.03.2025 | 13,57 | 13,77 | 13,36 | 13,50 | -1,00% | - |
| 26.03.2025 | 13,64 | 13,80 | 13,43 | 13,64 | -0,31% | 1.280,00 |
| 25.03.2025 | 14,23 | 14,36 | 13,59 | 13,68 | -4,57% | - |
| 24.03.2025 | 14,27 | 14,67 | 14,08 | 14,33 | -0,51% | 4.000,00 |
| 21.03.2025 | 14,34 | 14,49 | 14,10 | 14,41 | -0,57% | - |
| 20.03.2025 | 14,42 | 14,70 | 14,23 | 14,49 | 0,59% | - |
| 19.03.2025 | 14,28 | 14,57 | 14,18 | 14,41 | 1,14% | - |
| 18.03.2025 | 14,18 | 14,40 | 14,05 | 14,24 | -0,50% | - |
| 17.03.2025 | 13,94 | 14,47 | 13,92 | 14,32 | 2,32% | 2.500,00 |
| 14.03.2025 | 13,74 | 14,15 | 13,49 | 13,99 | 0,88% | - |
| 13.03.2025 | 13,70 | 14,20 | 13,64 | 13,87 | 0,69% | - |
| 12.03.2025 | 14,23 | 14,57 | 13,72 | 13,77 | -4,21% | 12,00 |
| 11.03.2025 | 14,42 | 14,61 | 14,06 | 14,38 | -1,06% | 488,00 |
| 10.03.2025 | 14,09 | 14,83 | 14,00 | 14,53 | 1,99% | 12.714,00 |
| 07.03.2025 | 13,62 | 14,41 | 13,54 | 14,25 | 3,45% | - |
| 06.03.2025 | 13,27 | 13,80 | 13,17 | 13,77 | 2,90% | 60,00 |
| 05.03.2025 | 13,73 | 13,73 | 13,23 | 13,39 | -0,65% | 742,00 |