11,890€
0,68%
Echtzeit-Aktienkurs Organon & Co
Bid:
Ask:
Aktienkurse zur Organon & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 11,78 | 11,86 | 11,77 | 11,85 | 0,34% | - |
| 27.08.2026 | 11,78 | 11,81 | 11,72 | 11,81 | 0,62% | - |
| 26.08.2026 | 11,76 | 11,79 | 11,71 | 11,74 | 0,17% | - |
| 25.08.2026 | 11,77 | 11,80 | 11,72 | 11,72 | -0,51% | - |
| 24.08.2026 | 11,77 | 11,79 | 11,65 | 11,78 | 0,68% | - |
| 21.08.2026 | 11,68 | 11,75 | 11,68 | 11,70 | -0,30% | - |
| 20.08.2026 | 11,68 | 11,76 | 11,64 | 11,73 | -0,23% | - |
| 19.08.2026 | 11,77 | 11,81 | 11,73 | 11,76 | -0,51% | - |
| 18.08.2026 | 11,84 | 11,84 | 11,76 | 11,82 | -0,13% | - |
| 17.08.2026 | 11,86 | 11,86 | 11,74 | 11,84 | 0,57% | 842,00 |
| 14.08.2026 | 11,86 | 11,86 | 11,72 | 11,77 | -0,36% | - |
| 13.08.2026 | 11,87 | 11,87 | 11,80 | 11,81 | -0,42% | - |
| 12.08.2026 | 11,80 | 11,87 | 11,74 | 11,86 | 0,81% | - |
| 11.08.2026 | 11,77 | 11,80 | 11,77 | 11,77 | 0,51% | - |
| 10.08.2026 | 11,74 | 11,77 | 11,70 | 11,71 | -0,38% | - |
| 07.08.2026 | 11,77 | 11,78 | 11,61 | 11,75 | 0,34% | - |
| 06.08.2026 | 11,74 | 11,74 | 11,71 | 11,71 | -0,40% | - |
| 05.08.2026 | 11,79 | 11,79 | 11,71 | 11,76 | -0,13% | - |
| 04.08.2026 | 11,77 | 11,83 | 11,72 | 11,77 | -0,06% | - |
| 03.08.2026 | 11,78 | 11,86 | 11,75 | 11,78 | 0,26% | 400,00 |
| 31.07.2026 | 11,75 | 11,82 | 11,75 | 11,75 | 0,00% | - |
| 30.07.2026 | 11,83 | 11,83 | 11,74 | 11,75 | -0,74% | 30,00 |
| 29.07.2026 | 11,89 | 11,90 | 11,80 | 11,84 | -0,29% | - |
| 28.07.2026 | 11,84 | 11,89 | 11,84 | 11,87 | -0,21% | - |
| 27.07.2026 | 11,87 | 11,91 | 11,84 | 11,90 | -0,25% | - |
| 24.07.2026 | 11,91 | 11,94 | 11,81 | 11,93 | 0,04% | - |
| 23.07.2026 | 11,86 | 11,93 | 11,75 | 11,92 | 0,85% | - |
| 22.07.2026 | 11,79 | 11,83 | 11,74 | 11,82 | -0,27% | - |
| 21.07.2026 | 11,79 | 11,90 | 11,78 | 11,86 | 0,51% | - |
| 20.07.2026 | 11,78 | 11,80 | 11,74 | 11,80 | -0,27% | - |
| 17.07.2026 | 11,68 | 11,83 | 11,67 | 11,83 | 0,36% | - |
| 16.07.2026 | 11,76 | 11,79 | 11,71 | 11,79 | 0,15% | - |
| 15.07.2026 | 11,83 | 11,84 | 11,75 | 11,77 | -0,44% | - |
| 14.07.2026 | 11,86 | 11,86 | 11,78 | 11,82 | -0,27% | - |
| 13.07.2026 | 11,84 | 11,86 | 11,76 | 11,85 | 0,19% | - |
| 10.07.2026 | 11,80 | 11,84 | 11,73 | 11,83 | 0,23% | - |
| 09.07.2026 | 11,79 | 11,82 | 11,76 | 11,80 | -0,30% | - |
| 08.07.2026 | 11,84 | 11,85 | 11,77 | 11,84 | -0,06% | - |
| 07.07.2026 | 11,85 | 11,86 | 11,80 | 11,85 | -0,06% | 5,00 |
| 06.07.2026 | 11,59 | 11,92 | 11,59 | 11,85 | 2,20% | - |
| 03.07.2026 | 11,87 | 11,87 | 11,59 | 11,60 | -1,99% | - |
| 02.07.2026 | 11,91 | 11,91 | 11,81 | 11,83 | -0,86% | - |
| 01.07.2026 | 11,86 | 11,94 | 11,53 | 11,94 | 1,40% | - |
| 30.06.2026 | 11,90 | 11,90 | 11,76 | 11,77 | -0,70% | - |
| 29.06.2026 | 11,95 | 11,95 | 11,79 | 11,85 | 0,38% | 400,00 |
| 26.06.2026 | 11,82 | 11,85 | 11,77 | 11,81 | -0,25% | - |
| 25.06.2026 | 11,84 | 11,90 | 11,82 | 11,84 | 0,53% | 1.000,00 |
| 24.06.2026 | 11,80 | 11,80 | 11,77 | 11,78 | 0,26% | - |
| 23.06.2026 | 11,72 | 11,75 | 11,66 | 11,75 | 0,64% | - |
| 22.06.2026 | 11,67 | 11,71 | 11,67 | 11,67 | 1,35% | - |
| 19.06.2026 | 11,70 | 11,70 | 11,51 | 11,52 | -1,75% | - |
| 18.06.2026 | 11,69 | 11,73 | 11,54 | 11,72 | 0,67% | - |
| 17.06.2026 | 11,53 | 11,65 | 11,46 | 11,64 | 0,76% | - |
| 16.06.2026 | 11,58 | 11,61 | 11,55 | 11,56 | -0,67% | - |
| 15.06.2026 | 11,64 | 11,66 | 11,63 | 11,63 | -0,19% | - |
| 12.06.2026 | 11,59 | 11,67 | 11,51 | 11,66 | 0,54% | - |
| 11.06.2026 | 11,59 | 11,60 | 11,52 | 11,59 | 0,13% | - |
| 10.06.2026 | 11,58 | 11,63 | 11,52 | 11,58 | 0,13% | 100,00 |
| 09.06.2026 | 11,60 | 11,60 | 11,56 | 11,56 | -0,22% | - |
| 08.06.2026 | 11,57 | 11,63 | 11,56 | 11,59 | -0,17% | - |
| 05.06.2026 | 11,53 | 11,61 | 11,38 | 11,61 | 1,02% | - |
| 04.06.2026 | 11,53 | 11,56 | 11,47 | 11,49 | 0,39% | - |
| 03.06.2026 | 11,52 | 11,52 | 11,45 | 11,45 | -0,13% | - |
| 02.06.2026 | 11,49 | 11,49 | 11,44 | 11,46 | 0,02% | - |
| 01.06.2026 | 11,45 | 11,49 | 11,29 | 11,46 | -0,11% | - |
| 29.05.2026 | 11,47 | 11,48 | 11,41 | 11,47 | -0,04% | - |
| 28.05.2026 | 11,40 | 11,53 | 11,40 | 11,48 | 0,04% | - |
| 27.05.2026 | 11,48 | 11,54 | 11,47 | 11,47 | 0,17% | - |
| 26.05.2026 | 11,46 | 11,46 | 11,45 | 11,45 | 0,07% | - |
| 25.05.2026 | 11,57 | 11,61 | 11,35 | 11,44 | -0,72% | 30,00 |
| 22.05.2026 | 11,57 | 11,59 | 11,52 | 11,53 | -0,37% | - |
| 21.05.2026 | 11,57 | 11,62 | 11,47 | 11,57 | 0,11% | 262,00 |
| 20.05.2026 | 11,55 | 11,59 | 11,47 | 11,56 | -0,22% | - |
| 19.05.2026 | 11,45 | 11,59 | 11,36 | 11,58 | 1,11% | - |
| 18.05.2026 | 11,52 | 11,53 | 11,39 | 11,45 | 0,44% | 2,00 |
| 15.05.2026 | 11,43 | 11,50 | 11,40 | 11,40 | -0,02% | - |
| 14.05.2026 | 11,35 | 11,41 | 11,35 | 11,41 | 0,55% | - |
| 13.05.2026 | 11,32 | 11,36 | 11,28 | 11,34 | 0,31% | - |
| 12.05.2026 | 11,28 | 11,32 | 11,26 | 11,31 | -0,02% | 10,00 |
| 11.05.2026 | 11,27 | 11,35 | 11,20 | 11,31 | 0,15% | 93,00 |
| 08.05.2026 | 11,36 | 11,39 | 11,25 | 11,29 | -0,86% | - |
| 07.05.2026 | 11,38 | 11,41 | 11,38 | 11,39 | 0,75% | - |
| 06.05.2026 | 11,30 | 11,31 | 11,29 | 11,31 | -0,62% | - |
| 05.05.2026 | 11,36 | 11,38 | 11,31 | 11,38 | 0,26% | - |
| 04.05.2026 | 11,34 | 11,36 | 11,15 | 11,35 | 0,33% | 5,00 |
| 30.04.2026 | 11,33 | 11,45 | 11,29 | 11,31 | -0,99% | - |
| 29.04.2026 | 11,36 | 11,43 | 11,23 | 11,42 | 0,04% | 1.635,00 |
| 28.04.2026 | 11,16 | 11,42 | 11,05 | 11,42 | 1,87% | 4.173,00 |
| 27.04.2026 | 10,90 | 11,40 | 10,85 | 11,21 | 16,23% | 2.721,00 |
| 24.04.2026 | 7,33 | 9,87 | 7,33 | 9,64 | 31,05% | 1.711,00 |
| 23.04.2026 | 7,73 | 7,87 | 7,29 | 7,36 | -6,45% | - |
| 22.04.2026 | 7,52 | 8,01 | 7,52 | 7,86 | 3,88% | - |
| 21.04.2026 | 7,86 | 8,04 | 7,49 | 7,57 | -4,18% | - |
| 20.04.2026 | 8,26 | 8,35 | 7,82 | 7,90 | -3,13% | 8,00 |
| 17.04.2026 | 7,91 | 8,28 | 7,78 | 8,15 | 2,22% | - |
| 16.04.2026 | 7,83 | 8,31 | 7,77 | 7,98 | 4,19% | 2.135,00 |
| 15.04.2026 | 7,37 | 7,78 | 7,07 | 7,66 | 5,27% | 135,00 |
| 14.04.2026 | 7,21 | 7,45 | 6,90 | 7,27 | 1,22% | 685,00 |
| 13.04.2026 | 7,53 | 8,10 | 6,94 | 7,19 | -4,61% | 6.428,00 |
| 10.04.2026 | 6,15 | 7,58 | 6,10 | 7,53 | 27,23% | 2.712,00 |