9,040$
3,08%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 8,91 | 9,05 | 8,76 | 9,04 | 3,08% | 4.959.221,00 |
| 15.05.2025 | 8,09 | 8,95 | 8,03 | 8,77 | 9,08% | 9.398.260,00 |
| 14.05.2025 | 8,41 | 8,42 | 8,01 | 8,04 | -4,74% | 6.410.102,00 |
| 13.05.2025 | 8,71 | 8,75 | 8,36 | 8,44 | -3,10% | 7.417.172,00 |
| 12.05.2025 | 8,75 | 9,22 | 8,54 | 8,71 | 0,00% | 9.037.273,00 |
| 09.05.2025 | 9,10 | 9,13 | 8,71 | 8,71 | -3,44% | 3.909.364,00 |
| 08.05.2025 | 8,78 | 9,18 | 8,67 | 9,02 | 2,97% | 5.159.708,00 |
| 07.05.2025 | 9,14 | 9,16 | 8,53 | 8,76 | -4,05% | 9.066.742,00 |
| 06.05.2025 | 8,61 | 9,27 | 8,05 | 9,13 | 4,70% | 18.964.921,00 |
| 05.05.2025 | 9,36 | 9,41 | 8,63 | 8,72 | -9,07% | 14.537.091,00 |
| 02.05.2025 | 9,61 | 9,75 | 9,18 | 9,59 | 1,48% | 13.575.627,00 |
| 01.05.2025 | 10,18 | 10,88 | 9,25 | 9,45 | -26,91% | 30.940.437,00 |
| 30.04.2025 | 13,03 | 13,08 | 12,81 | 12,93 | -1,75% | 5.407.705,00 |
| 29.04.2025 | 12,63 | 13,25 | 12,32 | 13,16 | 3,46% | 5.569.892,00 |
| 28.04.2025 | 12,26 | 12,81 | 12,26 | 12,72 | 4,26% | 3.624.925,00 |
| 25.04.2025 | 12,05 | 12,26 | 11,91 | 12,20 | 0,66% | 2.685.929,00 |
| 24.04.2025 | 11,65 | 12,16 | 11,44 | 12,12 | 5,48% | 5.975.127,00 |
| 23.04.2025 | 11,57 | 11,73 | 11,40 | 11,49 | 2,22% | 5.485.451,00 |
| 22.04.2025 | 10,72 | 11,43 | 10,60 | 11,24 | 5,74% | 5.418.390,00 |
| 21.04.2025 | 11,08 | 11,10 | 10,45 | 10,63 | -4,41% | 4.384.605,00 |
| 17.04.2025 | 10,96 | 11,22 | 10,88 | 11,12 | 2,77% | 2.927.652,00 |
| 16.04.2025 | 11,00 | 11,21 | 10,75 | 10,82 | -2,08% | 3.117.109,00 |
| 15.04.2025 | 11,29 | 11,31 | 10,96 | 11,05 | -2,21% | 3.124.340,00 |
| 14.04.2025 | 11,37 | 11,66 | 11,10 | 11,30 | 1,07% | 3.520.990,00 |
| 11.04.2025 | 11,53 | 11,54 | 10,94 | 11,18 | -2,19% | 5.056.302,00 |
| 10.04.2025 | 12,42 | 12,42 | 11,24 | 11,43 | -9,57% | 4.301.057,00 |
| 09.04.2025 | 11,52 | 12,71 | 11,05 | 12,64 | 8,50% | 7.076.639,00 |
| 08.04.2025 | 12,90 | 13,00 | 11,47 | 11,65 | -6,95% | 7.716.220,00 |
| 07.04.2025 | 12,75 | 13,28 | 12,15 | 12,52 | -4,06% | 4.618.631,00 |
| 04.04.2025 | 14,25 | 14,25 | 13,00 | 13,05 | -9,69% | 5.000.693,00 |
| 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 | 14,50 | 14,56 | 14,34 | 14,51 | -0,34% | 1.865.939,00 |
| 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 | 15,58 | 15,68 | 15,25 | 15,39 | -1,35% | 20.159.277,00 |
| 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 | 14,96 | 15,41 | 14,81 | 15,31 | 2,34% | 3.033.460,00 |
| 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% | 3.852.039,00 |
| 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% | 4.499.040,00 |
| 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 | 15,73 | 15,74 | 15,32 | 15,49 | -1,27% | 3.547.552,00 |
| 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 | 14,95 | 14,96 | 14,53 | 14,62 | -1,81% | 2.559.714,00 |
| 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% | 2.427.614,00 |
| 03.02.2025 | 15,30 | 15,47 | 14,82 | 14,91 | -4,18% | 3.145.240,00 |
| 31.01.2025 | 15,91 | 15,97 | 15,56 | 15,56 | -2,57% | 2.782.791,00 |
| 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 | 16,36 | 16,40 | 15,95 | 15,97 | -2,68% | 2.174.369,00 |
| 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% | 4.068.534,00 |
| 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 | 14,92 | 15,46 | 14,85 | 15,44 | 3,21% | 2.164.171,00 |
| 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 | 14,94 | 15,14 | 14,81 | 15,06 | 0,74% | 2.588.441,00 |
| 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% | 31.499.885,00 |