15,490$
-1,27%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 14,55 | 14,81 | 14,53 | 14,77 | 1,30% | 3.477.348,00 |
| 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% | 5.125.310,00 |
| 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 | 15,70 | 15,75 | 15,06 | 15,12 | -2,83% | 2.733.929,00 |
| 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% | 1.060.995,00 |
| 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 | 3,73% | 2.548.590,00 |
| 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 | 15,34 | 15,34 | 14,86 | 15,03 | -1,83% | 2.829.468,00 |
| 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% | 2.570.011,00 |
| 07.11.2024 | 16,00 | 16,35 | 15,94 | 16,12 | 2,03% | 3.353.952,00 |
| 06.11.2024 | 16,75 | 16,82 | 15,74 | 15,80 | -4,01% | 5.394.777,00 |
| 05.11.2024 | 16,74 | 16,85 | 15,98 | 16,46 | -2,72% | 7.656.048,00 |
| 04.11.2024 | 17,96 | 18,02 | 16,82 | 16,92 | -6,36% | 4.594.753,00 |
| 01.11.2024 | 18,50 | 18,94 | 18,05 | 18,07 | -3,78% | 2.701.339,00 |
| 31.10.2024 | 18,01 | 19,05 | 17,86 | 18,78 | 4,74% | 4.092.407,00 |
| 30.10.2024 | 17,75 | 18,12 | 17,57 | 17,93 | 0,45% | 3.342.715,00 |
| 29.10.2024 | 17,33 | 17,88 | 17,20 | 17,85 | 2,23% | 3.099.253,00 |
| 28.10.2024 | 17,36 | 17,52 | 17,24 | 17,46 | 1,75% | 1.555.579,00 |
| 25.10.2024 | 17,27 | 17,36 | 17,14 | 17,16 | -0,35% | 1.503.246,00 |
| 24.10.2024 | 17,20 | 17,34 | 17,10 | 17,22 | 0,06% | 1.990.517,00 |
| 23.10.2024 | 17,31 | 17,43 | 17,16 | 17,21 | -0,81% | 1.770.433,00 |
| 22.10.2024 | 17,41 | 17,48 | 17,25 | 17,35 | -0,57% | 1.339.239,00 |
| 21.10.2024 | 17,56 | 17,79 | 17,42 | 17,45 | -0,91% | 1.957.098,00 |
| 18.10.2024 | 17,69 | 17,73 | 17,44 | 17,61 | -0,17% | 1.756.413,00 |
| 17.10.2024 | 17,98 | 17,98 | 17,60 | 17,64 | -1,67% | 1.655.844,00 |
| 16.10.2024 | 18,15 | 18,27 | 17,94 | 17,94 | -0,55% | 2.190.053,00 |
| 15.10.2024 | 18,06 | 18,35 | 17,90 | 18,04 | -0,33% | 2.358.616,00 |
| 14.10.2024 | 17,96 | 18,15 | 17,81 | 18,10 | 0,56% | 1.607.560,00 |
| 11.10.2024 | 17,97 | 18,16 | 17,88 | 18,00 | 0,11% | 1.840.877,00 |
| 10.10.2024 | 18,03 | 18,08 | 17,72 | 17,98 | -0,28% | 2.095.540,00 |
| 09.10.2024 | 18,12 | 18,17 | 17,93 | 18,03 | -0,39% | 1.950.921,00 |
| 08.10.2024 | 18,04 | 18,18 | 17,96 | 18,10 | -0,11% | 1.760.071,00 |
| 07.10.2024 | 18,33 | 18,33 | 17,84 | 18,12 | -0,93% | 2.854.729,00 |
| 04.10.2024 | 18,40 | 18,53 | 18,25 | 18,29 | 0,16% | 2.112.825,00 |
| 03.10.2024 | 18,50 | 18,65 | 18,22 | 18,26 | -1,72% | 2.203.103,00 |
| 02.10.2024 | 18,88 | 18,93 | 18,50 | 18,58 | -1,33% | 2.029.054,00 |
| 01.10.2024 | 19,10 | 19,15 | 18,63 | 18,83 | -1,57% | 2.156.014,00 |
| 30.09.2024 | 19,27 | 19,35 | 19,08 | 19,13 | -0,26% | 2.608.335,00 |
| 27.09.2024 | 19,39 | 19,41 | 19,04 | 19,18 | 0,05% | 1.614.495,00 |
| 26.09.2024 | 19,18 | 19,26 | 18,98 | 19,17 | 0,74% | 1.705.847,00 |