8,604€
1,49%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,54 | 8,73 | 8,29 | 8,56 | 0,99% | - |
| 01.07.2025 | 8,10 | 8,77 | 8,10 | 8,48 | 3,29% | 70,00 |
| 30.06.2025 | 8,43 | 8,43 | 8,21 | 8,21 | -2,03% | 450,00 |
| 27.06.2025 | 8,50 | 8,56 | 8,31 | 8,38 | -1,60% | 5,00 |
| 26.06.2025 | 8,49 | 8,63 | 8,49 | 8,51 | -0,49% | 30,00 |
| 25.06.2025 | 8,49 | 8,57 | 8,49 | 8,56 | 0,12% | 343,00 |
| 24.06.2025 | 8,42 | 8,57 | 8,40 | 8,55 | 1,18% | 60,00 |
| 23.06.2025 | 8,36 | 8,48 | 8,20 | 8,45 | 0,00% | 1.717,00 |
| 20.06.2025 | 8,47 | 8,49 | 8,34 | 8,45 | 0,07% | - |
| 19.06.2025 | 8,52 | 8,60 | 8,44 | 8,44 | -1,88% | 123,00 |
| 18.06.2025 | 8,48 | 8,67 | 8,48 | 8,60 | 0,33% | 1.300,00 |
| 17.06.2025 | 8,70 | 8,71 | 8,57 | 8,57 | -3,10% | - |
| 16.06.2025 | 8,62 | 8,85 | 8,62 | 8,85 | 2,19% | 891,00 |
| 13.06.2025 | 8,54 | 8,81 | 8,54 | 8,66 | -0,21% | 180,00 |
| 12.06.2025 | 8,63 | 8,88 | 8,63 | 8,68 | -1,14% | 184,00 |
| 11.06.2025 | 8,68 | 8,83 | 8,68 | 8,78 | 0,53% | - |
| 10.06.2025 | 8,46 | 8,92 | 8,44 | 8,73 | 0,88% | 3,00 |
| 09.06.2025 | 8,27 | 8,66 | 8,27 | 8,65 | 4,04% | 270,00 |
| 06.06.2025 | 7,97 | 8,35 | 7,97 | 8,32 | 3,87% | - |
| 05.06.2025 | 8,27 | 8,27 | 8,01 | 8,01 | -3,77% | 10,00 |
| 04.06.2025 | 8,23 | 8,46 | 8,22 | 8,32 | 0,36% | 20,00 |
| 03.06.2025 | 8,00 | 8,31 | 7,99 | 8,29 | 3,26% | - |
| 02.06.2025 | 7,99 | 8,03 | 7,85 | 8,03 | -1,42% | 6,00 |
| 30.05.2025 | 8,35 | 8,35 | 8,12 | 8,15 | -2,02% | 210,00 |
| 29.05.2025 | 8,16 | 8,41 | 8,16 | 8,31 | 3,61% | - |
| 28.05.2025 | 7,99 | 8,08 | 7,91 | 8,02 | -0,50% | - |
| 27.05.2025 | 7,75 | 8,23 | 7,75 | 8,06 | 4,70% | 580,00 |
| 26.05.2025 | 7,66 | 7,70 | 7,66 | 7,70 | 1,02% | - |
| 23.05.2025 | 7,61 | 7,63 | 7,27 | 7,62 | -0,65% | 900,00 |
| 22.05.2025 | 7,34 | 7,68 | 7,34 | 7,67 | 3,09% | 1.080,00 |
| 21.05.2025 | 7,75 | 7,75 | 7,41 | 7,44 | -3,37% | 1.847,00 |
| 20.05.2025 | 7,86 | 8,09 | 7,70 | 7,70 | -3,34% | 301,00 |
| 19.05.2025 | 7,79 | 8,01 | 7,70 | 7,97 | -0,92% | 556,00 |
| 16.05.2025 | 7,80 | 8,04 | 7,80 | 8,04 | 2,34% | 240,00 |
| 15.05.2025 | 7,04 | 7,89 | 7,04 | 7,86 | 9,05% | 2.530,00 |
| 14.05.2025 | 7,50 | 7,53 | 7,21 | 7,21 | -3,64% | 23,00 |
| 13.05.2025 | 7,73 | 7,73 | 7,48 | 7,48 | -3,63% | 50,00 |
| 12.05.2025 | 7,76 | 8,14 | 7,68 | 7,76 | 0,41% | 10,00 |
| 09.05.2025 | 7,95 | 8,05 | 7,73 | 7,73 | -3,35% | 962,00 |
| 08.05.2025 | 7,72 | 8,14 | 7,72 | 8,00 | 3,63% | 1.945,00 |
| 07.05.2025 | 8,07 | 8,07 | 7,54 | 7,72 | -4,55% | 100,00 |
| 06.05.2025 | 7,64 | 8,10 | 7,09 | 8,09 | 4,96% | 1.550,00 |
| 05.05.2025 | 8,31 | 8,45 | 7,66 | 7,70 | -8,76% | 1.910,00 |
| 02.05.2025 | 8,70 | 8,70 | 8,16 | 8,44 | -26,32% | 6.732,00 |
| 30.04.2025 | 11,43 | 11,46 | 11,32 | 11,46 | -0,99% | 6,00 |
| 29.04.2025 | 11,07 | 11,59 | 11,00 | 11,58 | 4,04% | - |
| 28.04.2025 | 10,58 | 11,15 | 10,58 | 11,13 | 4,07% | 61,00 |
| 25.04.2025 | 10,60 | 10,71 | 10,55 | 10,69 | 0,61% | - |
| 24.04.2025 | 10,01 | 10,63 | 10,01 | 10,63 | 4,68% | 473,00 |
| 23.04.2025 | 9,82 | 10,27 | 9,82 | 10,15 | 3,70% | 585,00 |
| 22.04.2025 | 9,20 | 9,82 | 9,20 | 9,79 | 0,16% | 610,00 |
| 17.04.2025 | 9,55 | 9,77 | 9,55 | 9,77 | 3,60% | 1.085,00 |
| 16.04.2025 | 9,78 | 9,78 | 9,43 | 9,43 | -3,79% | 35,00 |
| 15.04.2025 | 9,84 | 10,08 | 9,72 | 9,80 | -0,87% | 948,00 |
| 14.04.2025 | 9,85 | 10,03 | 9,85 | 9,89 | 0,55% | - |
| 11.04.2025 | 10,11 | 10,11 | 9,68 | 9,84 | -3,00% | - |
| 10.04.2025 | 11,43 | 11,43 | 10,14 | 10,14 | -11,63% | 1.432,00 |
| 09.04.2025 | 10,26 | 11,48 | 10,26 | 11,48 | 8,51% | 110,00 |
| 08.04.2025 | 11,49 | 11,92 | 10,58 | 10,58 | -7,92% | 250,00 |
| 07.04.2025 | 11,43 | 11,59 | 11,12 | 11,49 | -3,04% | 6.000,00 |
| 04.04.2025 | 12,91 | 12,91 | 11,85 | 11,85 | -9,20% | 100,00 |
| 03.04.2025 | 13,06 | 13,20 | 12,99 | 13,05 | -3,62% | 79,00 |
| 02.04.2025 | 13,06 | 13,54 | 12,90 | 13,54 | 3,60% | 13,00 |
| 01.04.2025 | 13,60 | 13,72 | 13,07 | 13,07 | -4,91% | 4.469,00 |
| 31.03.2025 | 13,26 | 13,74 | 13,21 | 13,74 | 3,00% | 214,00 |
| 28.03.2025 | 13,42 | 13,42 | 13,25 | 13,34 | -0,63% | 9,00 |
| 27.03.2025 | 13,62 | 13,62 | 13,35 | 13,43 | -1,40% | - |
| 26.03.2025 | 13,61 | 13,76 | 13,45 | 13,62 | 0,07% | 4.588,00 |
| 25.03.2025 | 14,28 | 14,28 | 13,61 | 13,61 | -4,66% | - |
| 24.03.2025 | 14,22 | 14,47 | 14,08 | 14,27 | 0,88% | - |
| 21.03.2025 | 14,38 | 14,39 | 14,15 | 14,15 | -1,43% | 1.072,00 |
| 20.03.2025 | 14,47 | 14,57 | 14,19 | 14,35 | -0,49% | 82,00 |
| 19.03.2025 | 14,33 | 14,48 | 14,21 | 14,42 | 0,98% | 173,00 |
| 18.03.2025 | 14,22 | 14,31 | 14,18 | 14,28 | 0,32% | 326,00 |
| 17.03.2025 | 14,01 | 14,41 | 14,01 | 14,24 | 1,68% | - |
| 14.03.2025 | 13,71 | 14,07 | 13,71 | 14,00 | 1,74% | 359,00 |
| 13.03.2025 | 13,76 | 13,86 | 13,76 | 13,76 | 0,04% | - |
| 12.03.2025 | 14,28 | 14,28 | 13,76 | 13,76 | -3,30% | 40,00 |
| 11.03.2025 | 14,47 | 14,56 | 14,04 | 14,23 | -1,69% | 350,00 |
| 10.03.2025 | 14,07 | 14,65 | 14,07 | 14,47 | 1,90% | - |
| 07.03.2025 | 13,60 | 14,36 | 13,57 | 14,20 | 3,20% | 540,00 |
| 06.03.2025 | 13,25 | 13,76 | 13,20 | 13,76 | 3,15% | - |
| 05.03.2025 | 13,69 | 13,71 | 13,26 | 13,34 | -0,85% | 1.263,00 |
| 04.03.2025 | 13,56 | 13,62 | 13,46 | 13,46 | -1,18% | 500,00 |
| 03.03.2025 | 14,26 | 14,26 | 13,62 | 13,62 | -4,49% | 1.167,00 |
| 28.02.2025 | 14,34 | 14,64 | 14,23 | 14,26 | -0,97% | 420,00 |
| 27.02.2025 | 14,68 | 14,68 | 14,40 | 14,40 | -2,37% | - |
| 26.02.2025 | 15,24 | 15,24 | 14,68 | 14,75 | -3,63% | - |
| 25.02.2025 | 14,26 | 15,30 | 14,24 | 15,30 | 6,29% | 150,00 |
| 24.02.2025 | 14,41 | 14,56 | 14,37 | 14,40 | -2,44% | 233,00 |
| 21.02.2025 | 14,81 | 15,01 | 14,75 | 14,76 | -0,94% | 333,00 |
| 20.02.2025 | 14,51 | 14,97 | 14,51 | 14,90 | 1,64% | 32,00 |
| 19.02.2025 | 14,75 | 14,89 | 14,66 | 14,66 | -0,88% | 10,00 |
| 18.02.2025 | 14,84 | 14,84 | 14,66 | 14,79 | -0,24% | - |
| 17.02.2025 | 14,64 | 15,11 | 14,64 | 14,82 | 1,40% | 211,00 |
| 14.02.2025 | 15,46 | 15,59 | 14,56 | 14,62 | -5,98% | 100,00 |
| 13.02.2025 | 14,40 | 16,21 | 14,11 | 15,55 | 10,09% | 252,00 |
| 12.02.2025 | 14,29 | 14,44 | 14,12 | 14,12 | -1,84% | 102,00 |
| 11.02.2025 | 14,42 | 14,43 | 14,36 | 14,39 | -0,86% | 16,00 |
| 10.02.2025 | 14,11 | 14,53 | 14,11 | 14,51 | 2,83% | - |