13,978€
0,30%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,81 | 14,18 | 13,81 | 13,90 | -0,25% | 508,00 |
| 19.12.2024 | 13,86 | 14,18 | 13,86 | 13,94 | -0,57% | 52,00 |
| 18.12.2024 | 14,01 | 14,36 | 14,01 | 14,02 | -0,11% | - |
| 17.12.2024 | 13,76 | 14,16 | 13,76 | 14,03 | 1,30% | 226,00 |
| 16.12.2024 | 14,42 | 14,42 | 13,85 | 13,85 | -4,88% | 3,00 |
| 13.12.2024 | 14,56 | 14,58 | 14,08 | 14,56 | -1,62% | 5,00 |
| 12.12.2024 | 14,73 | 15,04 | 14,73 | 14,80 | -1,17% | 5.005,00 |
| 11.12.2024 | 14,31 | 14,98 | 14,30 | 14,98 | 4,61% | 349,00 |
| 10.12.2024 | 14,20 | 14,45 | 14,10 | 14,32 | 0,39% | 100,00 |
| 09.12.2024 | 14,20 | 14,38 | 14,20 | 14,26 | -0,14% | 15,00 |
| 06.12.2024 | 14,56 | 14,70 | 14,28 | 14,28 | -2,69% | 245,00 |
| 05.12.2024 | 14,51 | 14,72 | 14,40 | 14,68 | 0,82% | 183,00 |
| 04.12.2024 | 14,91 | 14,91 | 14,56 | 14,56 | -1,95% | - |
| 03.12.2024 | 14,69 | 14,91 | 14,65 | 14,85 | 0,27% | 22,00 |
| 02.12.2024 | 14,96 | 15,00 | 14,72 | 14,81 | -0,70% | 206,00 |
| 29.11.2024 | 15,20 | 15,20 | 14,91 | 14,91 | -1,91% | 17,00 |
| 28.11.2024 | 14,99 | 15,23 | 14,99 | 15,20 | 0,96% | 7,00 |
| 27.11.2024 | 15,01 | 15,09 | 15,00 | 15,06 | 0,43% | - |
| 26.11.2024 | 15,29 | 15,29 | 14,91 | 14,99 | -2,76% | 123,00 |
| 25.11.2024 | 14,52 | 15,42 | 14,52 | 15,42 | 5,33% | 14,00 |
| 22.11.2024 | 14,09 | 14,73 | 14,09 | 14,64 | 3,25% | - |
| 21.11.2024 | 14,01 | 14,27 | 13,81 | 14,18 | 1,65% | 8,00 |
| 20.11.2024 | 13,68 | 13,95 | 13,68 | 13,95 | 1,90% | 3,00 |
| 19.11.2024 | 14,21 | 14,21 | 13,64 | 13,69 | -3,63% | 1.200,00 |
| 18.11.2024 | 14,21 | 14,38 | 14,06 | 14,20 | -0,07% | 1.112,00 |
| 15.11.2024 | 14,51 | 14,51 | 14,07 | 14,21 | -2,27% | 559,00 |
| 14.11.2024 | 14,64 | 14,76 | 14,52 | 14,54 | -1,29% | 60,00 |
| 13.11.2024 | 14,50 | 14,81 | 14,50 | 14,73 | 0,92% | 8,00 |
| 12.11.2024 | 14,75 | 14,77 | 14,39 | 14,60 | -3,22% | 234,00 |
| 11.11.2024 | 14,96 | 15,34 | 14,96 | 15,08 | 1,11% | 1.061,00 |
| 08.11.2024 | 14,67 | 15,06 | 14,67 | 14,92 | 0,61% | 1,00 |
| 07.11.2024 | 14,68 | 15,10 | 14,68 | 14,83 | 1,30% | 598,00 |
| 06.11.2024 | 15,47 | 15,47 | 14,64 | 14,64 | -2,60% | 378,00 |
| 05.11.2024 | 15,43 | 15,43 | 14,69 | 15,03 | -2,94% | 50,00 |
| 04.11.2024 | 16,52 | 16,52 | 15,48 | 15,48 | -7,39% | - |
| 01.11.2024 | 17,20 | 17,29 | 16,72 | 16,72 | -2,71% | 18,00 |
| 31.10.2024 | 16,57 | 17,44 | 16,57 | 17,18 | 3,34% | - |
| 30.10.2024 | 16,15 | 16,63 | 16,15 | 16,63 | 2,81% | - |
| 29.10.2024 | 16,25 | 16,26 | 15,92 | 16,17 | -0,40% | - |
| 28.10.2024 | 15,74 | 16,24 | 15,53 | 16,24 | 2,20% | 2.430,00 |
| 25.10.2024 | 15,75 | 15,98 | 15,75 | 15,89 | 0,25% | 50,00 |
| 24.10.2024 | 15,85 | 15,98 | 15,81 | 15,85 | -0,44% | 226,00 |
| 23.10.2024 | 15,86 | 16,06 | 15,86 | 15,92 | -0,84% | 19,00 |
| 22.10.2024 | 16,01 | 16,05 | 15,95 | 16,05 | -0,28% | 55,00 |
| 21.10.2024 | 16,05 | 16,38 | 16,01 | 16,10 | 0,12% | 39,00 |
| 18.10.2024 | 16,26 | 16,26 | 16,08 | 16,08 | -0,92% | 1,00 |
| 17.10.2024 | 16,51 | 16,56 | 16,23 | 16,23 | -2,17% | 168,00 |
| 16.10.2024 | 16,42 | 16,72 | 16,42 | 16,59 | 0,52% | 330,00 |
| 15.10.2024 | 16,47 | 16,72 | 16,42 | 16,50 | -0,03% | - |
| 14.10.2024 | 16,36 | 16,54 | 16,29 | 16,51 | 0,64% | 160,00 |
| 11.10.2024 | 16,51 | 16,51 | 16,38 | 16,40 | -0,03% | - |
| 10.10.2024 | 16,30 | 16,62 | 16,30 | 16,41 | -0,30% | 340,00 |
| 09.10.2024 | 16,44 | 16,46 | 16,34 | 16,46 | 0,09% | - |
| 08.10.2024 | 16,33 | 16,50 | 16,33 | 16,44 | 0,12% | 6,00 |
| 07.10.2024 | 16,61 | 16,61 | 16,30 | 16,42 | -1,26% | 10,00 |
| 04.10.2024 | 16,71 | 16,80 | 16,63 | 16,63 | 0,39% | 60,00 |
| 03.10.2024 | 16,76 | 16,76 | 16,54 | 16,57 | -1,05% | 200,00 |
| 02.10.2024 | 16,80 | 16,94 | 16,74 | 16,74 | -1,15% | 175,00 |
| 01.10.2024 | 17,16 | 17,20 | 16,85 | 16,94 | -1,20% | 205,00 |
| 30.09.2024 | 17,01 | 17,36 | 17,01 | 17,14 | 0,06% | 740,00 |
| 27.09.2024 | 17,03 | 17,29 | 17,03 | 17,13 | 0,32% | - |
| 26.09.2024 | 17,06 | 17,12 | 17,03 | 17,08 | 0,15% | 10,00 |
| 25.09.2024 | 17,34 | 17,40 | 17,02 | 17,05 | -3,01% | 20,00 |
| 24.09.2024 | 17,56 | 17,69 | 17,48 | 17,58 | -0,20% | 52,00 |
| 23.09.2024 | 17,21 | 17,71 | 17,21 | 17,62 | 1,35% | 455,00 |
| 20.09.2024 | 17,89 | 17,90 | 17,38 | 17,38 | -3,79% | 300,00 |
| 19.09.2024 | 17,87 | 18,07 | 17,73 | 18,07 | 1,01% | 3,00 |
| 18.09.2024 | 18,33 | 18,33 | 17,60 | 17,89 | -3,25% | 4.510,00 |
| 17.09.2024 | 18,58 | 18,64 | 18,32 | 18,49 | -1,31% | - |
| 16.09.2024 | 18,26 | 18,86 | 18,26 | 18,73 | 1,68% | 371,00 |
| 13.09.2024 | 18,13 | 18,69 | 18,12 | 18,42 | 0,79% | - |
| 12.09.2024 | 18,16 | 18,28 | 18,11 | 18,28 | 0,74% | - |
| 11.09.2024 | 18,01 | 18,23 | 17,99 | 18,14 | -0,03% | 10,00 |
| 10.09.2024 | 18,07 | 18,25 | 18,06 | 18,15 | -0,36% | 184,00 |
| 09.09.2024 | 18,41 | 18,55 | 18,21 | 18,21 | -1,49% | 20,00 |
| 06.09.2024 | 18,90 | 18,93 | 18,49 | 18,49 | -3,47% | 310,00 |
| 05.09.2024 | 19,85 | 19,98 | 19,15 | 19,15 | -4,18% | - |
| 04.09.2024 | 19,71 | 19,99 | 19,71 | 19,99 | 0,28% | 5,00 |
| 03.09.2024 | 19,79 | 20,04 | 19,77 | 19,93 | 0,66% | - |
| 02.09.2024 | 20,11 | 20,11 | 19,79 | 19,80 | -1,64% | 200,00 |
| 30.08.2024 | 19,97 | 20,22 | 19,97 | 20,13 | 0,20% | 1,00 |
| 29.08.2024 | 20,07 | 20,34 | 20,07 | 20,09 | -0,30% | 27,00 |
| 28.08.2024 | 19,92 | 20,19 | 19,92 | 20,15 | 1,36% | 170,00 |
| 27.08.2024 | 20,42 | 20,44 | 19,88 | 19,88 | -3,21% | 61,00 |
| 26.08.2024 | 19,80 | 20,61 | 19,80 | 20,54 | 3,63% | 761,00 |
| 23.08.2024 | 18,63 | 19,93 | 18,62 | 19,82 | 5,65% | 1.600,00 |
| 22.08.2024 | 18,69 | 18,84 | 18,69 | 18,76 | 0,13% | 17,00 |
| 21.08.2024 | 18,53 | 18,83 | 18,53 | 18,74 | 0,48% | 71,00 |
| 20.08.2024 | 18,74 | 18,86 | 18,65 | 18,65 | -0,93% | 14,00 |
| 19.08.2024 | 18,50 | 18,82 | 18,35 | 18,82 | 2,79% | 152,00 |
| 16.08.2024 | 18,02 | 18,51 | 18,02 | 18,31 | -0,76% | 3,00 |
| 15.08.2024 | 18,00 | 18,70 | 18,00 | 18,45 | 1,79% | - |
| 14.08.2024 | 18,30 | 18,39 | 18,00 | 18,13 | -1,36% | - |
| 13.08.2024 | 17,64 | 18,42 | 17,64 | 18,38 | 4,20% | - |
| 12.08.2024 | 18,37 | 18,37 | 17,52 | 17,64 | -4,60% | 300,00 |
| 09.08.2024 | 17,91 | 18,49 | 17,88 | 18,49 | 3,50% | 15,00 |
| 08.08.2024 | 17,23 | 17,94 | 17,23 | 17,86 | 2,79% | - |
| 07.08.2024 | 17,04 | 17,81 | 17,04 | 17,38 | 2,15% | 98,00 |
| 06.08.2024 | 18,44 | 18,44 | 16,70 | 17,01 | -7,28% | 10,00 |
| 05.08.2024 | 19,31 | 19,31 | 17,93 | 18,35 | -4,00% | 249,00 |