13,150$
-9,00%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,03 | 14,17 | 13,06 | 13,18 | -8,79% | 311.003,00 |
| 03.04.2025 | 14,59 | 14,70 | 14,13 | 14,45 | -1,83% | 3.050.868,00 |
| 02.04.2025 | 14,03 | 14,76 | 13,90 | 14,72 | 4,18% | 3.428.559,00 |
| 01.04.2025 | 14,82 | 14,90 | 14,10 | 14,13 | -5,10% | 3.647.709,00 |
| 31.03.2025 | 14,39 | 14,94 | 14,32 | 14,89 | 2,62% | 2.781.254,00 |
| 28.03.2025 | 14,49 | 14,56 | 14,34 | 14,51 | -0,34% | 1.867.807,00 |
| 27.03.2025 | 14,64 | 14,81 | 14,40 | 14,56 | -1,02% | 2.346.172,00 |
| 26.03.2025 | 14,65 | 14,77 | 14,43 | 14,71 | -0,07% | 3.133.974,00 |
| 25.03.2025 | 15,34 | 15,36 | 14,68 | 14,72 | -3,98% | 3.412.006,00 |
| 24.03.2025 | 15,48 | 15,85 | 15,18 | 15,33 | -0,39% | 3.459.275,00 |
| 21.03.2025 | 15,52 | 15,68 | 15,25 | 15,39 | -1,35% | 20.289.041,00 |
| 20.03.2025 | 15,79 | 15,80 | 15,43 | 15,60 | -1,20% | 2.905.874,00 |
| 19.03.2025 | 15,72 | 15,88 | 15,52 | 15,79 | 0,57% | 2.357.656,00 |
| 18.03.2025 | 15,66 | 15,77 | 15,31 | 15,70 | 0,51% | 2.264.684,00 |
| 17.03.2025 | 15,50 | 15,80 | 15,31 | 15,62 | 2,02% | 3.218.099,00 |
| 14.03.2025 | 14,95 | 15,41 | 14,81 | 15,31 | 2,34% | 3.034.354,00 |
| 13.03.2025 | 15,05 | 15,46 | 14,86 | 14,96 | -0,27% | 3.440.337,00 |
| 12.03.2025 | 15,47 | 15,50 | 15,00 | 15,00 | -3,85% | 3.543.057,00 |
| 11.03.2025 | 15,72 | 15,74 | 15,35 | 15,60 | -0,83% | 3.803.594,00 |
| 10.03.2025 | 15,36 | 16,08 | 15,33 | 15,73 | 1,88% | 3.986.320,00 |
| 07.03.2025 | 14,85 | 15,62 | 14,70 | 15,44 | 3,90% | 3.852.447,00 |
| 06.03.2025 | 14,31 | 14,90 | 14,26 | 14,86 | 2,84% | 2.343.224,00 |
| 05.03.2025 | 14,42 | 14,61 | 14,26 | 14,45 | 1,12% | 2.833.860,00 |
| 04.03.2025 | 14,14 | 14,57 | 14,13 | 14,29 | -0,42% | 4.018.785,00 |
| 03.03.2025 | 15,04 | 15,07 | 14,22 | 14,35 | -3,76% | 5.015.909,00 |
| 28.02.2025 | 15,08 | 15,22 | 14,75 | 14,91 | -0,86% | 4.600.388,00 |
| 27.02.2025 | 15,26 | 15,44 | 14,97 | 15,04 | -2,84% | 2.717.494,00 |
| 26.02.2025 | 16,03 | 16,12 | 15,39 | 15,48 | -4,03% | 2.909.042,00 |
| 25.02.2025 | 15,19 | 16,18 | 15,13 | 16,13 | 6,96% | 4.442.975,00 |
| 24.02.2025 | 15,30 | 15,41 | 15,05 | 15,08 | -2,65% | 2.166.185,00 |
| 21.02.2025 | 15,74 | 15,74 | 15,32 | 15,49 | -1,27% | 3.553.001,00 |
| 20.02.2025 | 15,45 | 15,90 | 15,42 | 15,69 | 2,62% | 2.212.694,00 |
| 19.02.2025 | 15,39 | 15,67 | 15,26 | 15,29 | -1,23% | 3.193.076,00 |
| 18.02.2025 | 15,39 | 15,75 | 15,30 | 15,48 | 1,31% | 3.413.880,00 |
| 14.02.2025 | 16,14 | 16,50 | 15,25 | 15,28 | -6,37% | 4.425.609,00 |
| 13.02.2025 | 15,74 | 17,23 | 15,00 | 16,32 | 11,02% | 8.150.855,00 |
| 12.02.2025 | 14,85 | 15,10 | 14,68 | 14,70 | -1,67% | 3.976.668,00 |
| 11.02.2025 | 14,92 | 15,00 | 14,83 | 14,95 | -0,60% | 1.688.373,00 |
| 10.02.2025 | 14,70 | 15,06 | 14,66 | 15,04 | 2,87% | 2.564.084,00 |
| 07.02.2025 | 14,90 | 14,96 | 14,53 | 14,62 | -1,81% | 2.562.775,00 |
| 06.02.2025 | 15,35 | 15,41 | 14,84 | 14,89 | -2,62% | 2.203.545,00 |
| 05.02.2025 | 15,00 | 15,36 | 14,71 | 15,29 | 2,34% | 2.554.366,00 |
| 04.02.2025 | 15,05 | 15,12 | 14,85 | 14,94 | 0,20% | 2.427.114,00 |
| 03.02.2025 | 15,30 | 15,47 | 14,82 | 14,91 | -4,18% | 3.145.240,00 |
| 31.01.2025 | 15,90 | 15,97 | 15,56 | 15,56 | -2,57% | 2.784.908,00 |
| 30.01.2025 | 15,96 | 16,17 | 15,87 | 15,97 | 0,82% | 1.688.662,00 |
| 29.01.2025 | 16,06 | 16,22 | 15,77 | 15,84 | -1,37% | 1.658.987,00 |
| 28.01.2025 | 16,24 | 16,62 | 16,01 | 16,06 | -1,23% | 2.025.680,00 |
| 27.01.2025 | 15,99 | 16,28 | 15,86 | 16,26 | 1,82% | 2.530.259,00 |
| 24.01.2025 | 16,37 | 16,40 | 15,95 | 15,97 | -2,68% | 2.174.827,00 |
| 23.01.2025 | 15,82 | 16,43 | 15,82 | 16,41 | 3,40% | 2.099.809,00 |
| 22.01.2025 | 15,79 | 15,97 | 15,75 | 15,87 | -0,06% | 1.856.587,00 |
| 21.01.2025 | 15,82 | 15,96 | 15,29 | 15,88 | 0,89% | 2.785.700,00 |
| 17.01.2025 | 16,09 | 16,23 | 15,74 | 15,74 | -2,72% | 2.946.573,00 |
| 16.01.2025 | 15,62 | 16,20 | 15,52 | 16,18 | 2,86% | 2.114.067,00 |
| 15.01.2025 | 16,14 | 16,15 | 15,60 | 15,73 | -0,51% | 1.742.565,00 |
| 14.01.2025 | 15,79 | 16,05 | 15,73 | 15,81 | 0,96% | 2.649.893,00 |
| 13.01.2025 | 15,99 | 15,99 | 15,51 | 15,66 | -1,20% | 2.618.266,00 |
| 10.01.2025 | 15,92 | 16,10 | 15,75 | 15,85 | -0,94% | 4.074.191,00 |
| 08.01.2025 | 15,65 | 16,03 | 15,24 | 16,00 | 1,78% | 3.903.940,00 |
| 07.01.2025 | 15,57 | 15,97 | 15,52 | 15,72 | 1,55% | 2.641.907,00 |
| 06.01.2025 | 15,53 | 16,04 | 15,32 | 15,48 | 0,26% | 4.138.382,00 |
| 03.01.2025 | 14,96 | 15,46 | 14,85 | 15,44 | 3,21% | 2.194.069,00 |
| 02.01.2025 | 15,00 | 15,04 | 14,65 | 14,96 | 0,27% | 2.380.077,00 |
| 31.12.2024 | 14,66 | 15,12 | 14,57 | 14,92 | 1,91% | 2.729.354,00 |
| 30.12.2024 | 14,95 | 14,97 | 14,60 | 14,64 | -2,79% | 2.489.364,00 |
| 27.12.2024 | 14,90 | 15,14 | 14,81 | 15,06 | 0,74% | 2.588.622,00 |
| 26.12.2024 | 14,67 | 15,01 | 14,65 | 14,95 | 1,49% | 2.128.727,00 |
| 24.12.2024 | 14,68 | 14,81 | 14,51 | 14,73 | 0,20% | 1.141.102,00 |
| 23.12.2024 | 14,55 | 14,74 | 13,87 | 14,70 | 0,82% | 4.392.465,00 |
| 20.12.2024 | 14,54 | 14,92 | 14,41 | 14,58 | 0,97% | 31.638.798,00 |
| 19.12.2024 | 14,53 | 14,79 | 14,39 | 14,44 | -0,48% | 3.838.743,00 |
| 18.12.2024 | 14,77 | 15,15 | 14,50 | 14,51 | -1,76% | 3.104.356,00 |
| 17.12.2024 | 14,56 | 14,81 | 14,53 | 14,77 | 1,30% | 3.483.582,00 |
| 16.12.2024 | 15,22 | 15,41 | 14,56 | 14,58 | -4,71% | 4.445.569,00 |
| 13.12.2024 | 15,27 | 15,40 | 14,75 | 15,30 | -0,33% | 5.316.877,00 |
| 12.12.2024 | 15,79 | 15,95 | 15,32 | 15,35 | -2,10% | 3.827.762,00 |
| 11.12.2024 | 15,15 | 15,78 | 15,02 | 15,68 | 3,70% | 4.133.098,00 |
| 10.12.2024 | 15,01 | 15,63 | 14,80 | 15,12 | 0,47% | 3.998.414,00 |
| 09.12.2024 | 15,16 | 15,31 | 15,01 | 15,05 | -0,46% | 3.110.931,00 |
| 06.12.2024 | 15,67 | 15,75 | 15,06 | 15,12 | -2,83% | 2.755.431,00 |
| 05.12.2024 | 15,36 | 15,69 | 15,26 | 15,56 | 1,30% | 2.082.405,00 |
| 04.12.2024 | 15,56 | 15,65 | 15,28 | 15,36 | -1,92% | 2.068.840,00 |
| 03.12.2024 | 15,57 | 15,74 | 15,49 | 15,66 | 0,58% | 1.462.926,00 |
| 02.12.2024 | 15,85 | 15,85 | 15,34 | 15,57 | -1,89% | 2.599.246,00 |
| 29.11.2024 | 16,06 | 16,14 | 15,73 | 15,87 | -0,69% | 1.061.000,00 |
| 27.11.2024 | 15,88 | 16,15 | 15,88 | 15,98 | 1,20% | 1.855.226,00 |
| 26.11.2024 | 16,14 | 16,20 | 15,67 | 15,79 | -2,35% | 2.657.907,00 |
| 25.11.2024 | 15,49 | 16,29 | 15,45 | 16,17 | 5,82% | 4.403.067,00 |
| 22.11.2024 | 14,94 | 15,47 | 14,94 | 15,28 | 2,62% | 2.549.197,00 |
| 21.11.2024 | 14,77 | 15,05 | 14,75 | 14,89 | 1,09% | 2.219.395,00 |
| 20.11.2024 | 14,57 | 14,78 | 14,45 | 14,73 | 0,96% | 2.308.024,00 |
| 19.11.2024 | 15,05 | 15,05 | 14,39 | 14,59 | -3,38% | 3.790.755,00 |
| 18.11.2024 | 14,90 | 15,15 | 14,80 | 15,10 | 0,47% | 2.373.125,00 |
| 15.11.2024 | 15,25 | 15,34 | 14,86 | 15,03 | -1,83% | 2.832.169,00 |
| 14.11.2024 | 15,67 | 15,83 | 15,25 | 15,31 | -1,92% | 1.908.601,00 |
| 13.11.2024 | 15,58 | 15,85 | 15,47 | 15,61 | 0,19% | 2.284.971,00 |
| 12.11.2024 | 15,72 | 15,72 | 15,25 | 15,58 | -3,17% | 3.637.474,00 |
| 11.11.2024 | 16,17 | 16,45 | 16,05 | 16,09 | 0,31% | 2.842.965,00 |
| 08.11.2024 | 16,19 | 16,27 | 15,95 | 16,04 | -0,50% | 2.570.213,00 |