19,060€
0,18%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 18,92 | 19,05 | 18,67 | 19,05 | 0,11% | 20,00 |
13.06.2024 | 19,08 | 19,24 | 19,03 | 19,03 | -1,35% | 22,00 |
12.06.2024 | 18,69 | 19,40 | 18,69 | 19,29 | 2,15% | 699,00 |
11.06.2024 | 19,03 | 19,17 | 18,82 | 18,88 | -1,56% | - |
10.06.2024 | 19,10 | 19,20 | 18,97 | 19,18 | 0,00% | 40,00 |
07.06.2024 | 18,87 | 19,18 | 18,87 | 19,18 | 1,37% | 31,00 |
06.06.2024 | 19,06 | 19,07 | 18,92 | 18,92 | -1,54% | 412,00 |
05.06.2024 | 19,06 | 19,44 | 19,06 | 19,22 | 0,31% | 500,00 |
04.06.2024 | 19,37 | 19,54 | 19,13 | 19,16 | -1,97% | 6,00 |
03.06.2024 | 19,52 | 19,90 | 19,51 | 19,54 | -0,46% | 50,00 |
31.05.2024 | 19,28 | 19,63 | 19,09 | 19,63 | 1,87% | 5,00 |
30.05.2024 | 18,71 | 19,29 | 18,71 | 19,27 | 1,39% | - |
29.05.2024 | 19,08 | 19,17 | 18,88 | 19,01 | -1,30% | 10,00 |
28.05.2024 | 19,12 | 19,26 | 19,12 | 19,26 | 0,60% | 10,00 |
27.05.2024 | 19,15 | 19,17 | 19,14 | 19,14 | -0,78% | 30,00 |
24.05.2024 | 19,56 | 19,64 | 19,29 | 19,29 | -2,03% | 21,00 |
23.05.2024 | 20,11 | 20,11 | 19,69 | 19,69 | -2,62% | 9,00 |
22.05.2024 | 19,93 | 20,22 | 19,93 | 20,22 | 1,05% | - |
21.05.2024 | 19,82 | 20,04 | 19,50 | 20,01 | 0,43% | 6.139,00 |
20.05.2024 | 19,85 | 20,00 | 19,85 | 19,93 | -0,52% | - |
17.05.2024 | 19,62 | 20,08 | 19,62 | 20,03 | 1,19% | 120,00 |
16.05.2024 | 19,71 | 20,00 | 19,54 | 19,80 | -0,35% | 140,00 |
15.05.2024 | 19,54 | 19,89 | 19,51 | 19,87 | 1,33% | 124,00 |
14.05.2024 | 19,23 | 19,86 | 19,20 | 19,61 | 0,67% | 700,00 |
13.05.2024 | 19,00 | 19,48 | 18,77 | 19,48 | 3,40% | 315,00 |
10.05.2024 | 18,66 | 19,15 | 18,66 | 18,84 | -0,95% | 148,00 |
09.05.2024 | 18,76 | 19,02 | 18,67 | 19,02 | 0,66% | - |
08.05.2024 | 18,83 | 19,00 | 18,21 | 18,89 | -0,87% | 170,00 |
07.05.2024 | 19,04 | 19,65 | 19,04 | 19,06 | -0,70% | 930,00 |
06.05.2024 | 18,07 | 19,19 | 18,07 | 19,19 | 5,06% | 4,00 |
03.05.2024 | 18,09 | 18,75 | 18,09 | 18,27 | 0,86% | 84,00 |
02.05.2024 | 17,39 | 18,45 | 17,11 | 18,11 | 4,17% | 1.000,00 |
30.04.2024 | 17,51 | 17,51 | 17,39 | 17,39 | -1,22% | - |
29.04.2024 | 17,18 | 17,64 | 17,18 | 17,60 | 2,06% | 35,00 |
26.04.2024 | 17,03 | 17,35 | 17,01 | 17,25 | 0,61% | 97,00 |
25.04.2024 | 17,31 | 17,37 | 16,98 | 17,14 | -1,69% | 5,00 |
24.04.2024 | 17,16 | 17,44 | 17,00 | 17,44 | 1,28% | 23,00 |
23.04.2024 | 16,73 | 17,22 | 16,72 | 17,22 | 2,20% | 48,00 |
22.04.2024 | 16,59 | 16,93 | 16,50 | 16,85 | 1,05% | 50,00 |
19.04.2024 | 16,52 | 16,77 | 16,52 | 16,67 | -0,69% | 120,00 |
18.04.2024 | 16,62 | 16,97 | 16,61 | 16,79 | 0,57% | 142,00 |
17.04.2024 | 16,59 | 16,69 | 16,39 | 16,69 | 0,00% | - |
16.04.2024 | 16,49 | 16,73 | 16,47 | 16,69 | 0,79% | - |
15.04.2024 | 16,27 | 16,75 | 16,27 | 16,56 | 1,32% | - |
12.04.2024 | 16,92 | 17,02 | 16,35 | 16,35 | -3,82% | 130,00 |
11.04.2024 | 16,73 | 17,07 | 16,72 | 17,00 | 1,01% | 15,00 |
10.04.2024 | 16,80 | 16,87 | 16,79 | 16,83 | -0,18% | 300,00 |
09.04.2024 | 16,56 | 16,86 | 16,56 | 16,86 | 1,11% | - |
08.04.2024 | 16,31 | 16,67 | 16,29 | 16,67 | 1,34% | 1,00 |
05.04.2024 | 16,39 | 16,47 | 16,35 | 16,45 | -0,15% | - |
04.04.2024 | 16,38 | 16,71 | 16,38 | 16,48 | 0,09% | - |
03.04.2024 | 16,63 | 16,80 | 16,46 | 16,46 | -1,73% | 225,00 |
02.04.2024 | 17,33 | 17,33 | 16,74 | 16,75 | -3,32% | 20,00 |
28.03.2024 | 16,97 | 17,47 | 16,97 | 17,33 | 2,03% | 149,00 |
27.03.2024 | 16,69 | 16,98 | 16,69 | 16,98 | 1,98% | 50,00 |
26.03.2024 | 16,41 | 16,71 | 16,41 | 16,65 | 1,43% | 11,00 |
25.03.2024 | 16,34 | 16,42 | 16,26 | 16,42 | 0,31% | 10,00 |
22.03.2024 | 16,80 | 17,02 | 16,36 | 16,37 | -2,44% | 45,00 |
21.03.2024 | 16,55 | 16,96 | 16,55 | 16,78 | 1,48% | 40,00 |
20.03.2024 | 16,43 | 16,54 | 16,18 | 16,53 | 0,64% | - |
19.03.2024 | 16,31 | 16,52 | 16,30 | 16,43 | 0,80% | 6,00 |
18.03.2024 | 16,63 | 16,63 | 16,25 | 16,30 | -1,87% | 43,00 |
15.03.2024 | 16,78 | 16,78 | 16,61 | 16,61 | -1,01% | - |
14.03.2024 | 16,75 | 16,90 | 16,58 | 16,78 | 0,96% | - |
13.03.2024 | 16,65 | 16,83 | 16,62 | 16,62 | -0,15% | - |
12.03.2024 | 16,70 | 16,85 | 16,64 | 16,64 | -0,33% | 920,00 |
11.03.2024 | 16,68 | 16,78 | 16,67 | 16,70 | -0,36% | 44,00 |
08.03.2024 | 16,49 | 16,82 | 16,49 | 16,76 | 0,87% | - |
07.03.2024 | 16,30 | 16,81 | 16,29 | 16,61 | 1,13% | 221,00 |
06.03.2024 | 16,17 | 16,43 | 16,17 | 16,43 | 0,71% | 62,00 |
05.03.2024 | 15,85 | 16,35 | 15,85 | 16,31 | 2,19% | 20,00 |
04.03.2024 | 16,01 | 16,20 | 15,96 | 15,96 | -1,15% | 35,00 |
01.03.2024 | 16,01 | 16,15 | 16,01 | 16,15 | 0,40% | - |
29.02.2024 | 16,31 | 16,51 | 16,04 | 16,08 | -1,59% | 2.000,00 |
28.02.2024 | 16,49 | 16,49 | 16,34 | 16,34 | -1,51% | - |
27.02.2024 | 16,20 | 16,71 | 16,20 | 16,59 | 2,19% | 1.001,00 |
26.02.2024 | 17,18 | 17,18 | 16,24 | 16,24 | -5,06% | 689,00 |
23.02.2024 | 16,68 | 17,16 | 16,64 | 17,10 | 0,26% | 7,00 |
22.02.2024 | 16,94 | 17,18 | 16,89 | 17,06 | 0,03% | 4,00 |
21.02.2024 | 16,88 | 17,30 | 16,88 | 17,05 | 0,15% | 47,00 |
20.02.2024 | 17,47 | 17,47 | 16,99 | 17,03 | -2,58% | - |
19.02.2024 | 17,12 | 18,09 | 17,12 | 17,48 | 0,72% | 20,00 |
16.02.2024 | 17,21 | 17,53 | 17,20 | 17,35 | 0,43% | 62,00 |
15.02.2024 | 15,09 | 17,31 | 15,09 | 17,28 | 13,84% | 833,00 |
14.02.2024 | 14,87 | 15,18 | 14,87 | 15,18 | 1,34% | 7,00 |
13.02.2024 | 15,28 | 15,28 | 14,93 | 14,98 | -3,70% | 11,00 |
12.02.2024 | 14,99 | 15,56 | 14,99 | 15,55 | 2,91% | - |
09.02.2024 | 14,94 | 15,11 | 14,94 | 15,11 | 0,37% | - |
08.02.2024 | 14,89 | 15,08 | 14,89 | 15,06 | 0,43% | 20,00 |
07.02.2024 | 15,56 | 15,57 | 14,99 | 14,99 | -4,83% | 92,00 |
06.02.2024 | 14,74 | 15,77 | 14,74 | 15,75 | 5,63% | 6,00 |
05.02.2024 | 15,41 | 15,41 | 14,91 | 14,91 | -2,90% | 100,00 |
02.02.2024 | 15,67 | 15,82 | 15,36 | 15,36 | -3,00% | - |
01.02.2024 | 15,24 | 15,83 | 15,24 | 15,83 | 2,83% | - |
31.01.2024 | 15,34 | 15,58 | 15,34 | 15,40 | -0,10% | 1,00 |
30.01.2024 | 15,66 | 15,66 | 15,34 | 15,41 | -2,25% | 59,00 |
29.01.2024 | 15,23 | 15,77 | 15,19 | 15,77 | 2,57% | 115,00 |
26.01.2024 | 15,30 | 15,41 | 15,28 | 15,37 | -0,49% | 110,00 |
25.01.2024 | 15,18 | 15,45 | 15,18 | 15,45 | 2,52% | 148,00 |
24.01.2024 | 14,81 | 15,08 | 14,81 | 15,07 | 0,70% | 26,00 |