6,780$
1,04%
Echtzeit-Aktienkurs ORGANON + CO. DL -,01
Bid:
Ask:
Aktienkurse zur ORGANON + CO. DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 6,76 | 6,80 | 6,45 | 6,78 | 1,04% | 6.464.404,00 |
| 06.11.2025 | 6,35 | 6,77 | 6,33 | 6,71 | 5,17% | 8.025.813,00 |
| 05.11.2025 | 6,50 | 6,56 | 6,34 | 6,38 | -2,15% | 5.832.136,00 |
| 04.11.2025 | 6,63 | 6,70 | 6,49 | 6,52 | -2,83% | 5.084.072,00 |
| 03.11.2025 | 6,76 | 6,86 | 6,51 | 6,71 | -0,59% | 6.307.610,00 |
| 31.10.2025 | 6,60 | 6,93 | 6,55 | 6,75 | 2,74% | 8.040.334,00 |
| 30.10.2025 | 6,28 | 6,65 | 6,18 | 6,57 | 3,63% | 8.200.595,00 |
| 29.10.2025 | 6,68 | 6,84 | 6,32 | 6,34 | -4,80% | 11.289.230,00 |
| 28.10.2025 | 7,05 | 7,05 | 6,39 | 6,66 | -5,67% | 20.490.170,00 |
| 27.10.2025 | 7,25 | 7,64 | 6,80 | 7,06 | -22,93% | 34.793.159,00 |
| 24.10.2025 | 9,10 | 9,28 | 9,01 | 9,16 | 1,22% | 3.518.002,00 |
| 23.10.2025 | 8,92 | 9,06 | 8,87 | 9,05 | 1,23% | 4.584.515,00 |
| 22.10.2025 | 9,01 | 9,16 | 8,89 | 8,94 | -0,89% | 4.667.436,00 |
| 21.10.2025 | 9,22 | 9,30 | 8,99 | 9,02 | -2,38% | 3.903.466,00 |
| 20.10.2025 | 9,30 | 9,32 | 9,18 | 9,24 | -0,43% | 2.551.289,00 |
| 17.10.2025 | 9,31 | 9,41 | 9,14 | 9,28 | -1,07% | 3.356.234,00 |
| 16.10.2025 | 9,59 | 9,59 | 9,17 | 9,38 | -1,78% | 4.235.596,00 |
| 15.10.2025 | 9,57 | 9,72 | 9,51 | 9,55 | -0,10% | 2.890.365,00 |
| 14.10.2025 | 9,53 | 9,66 | 9,41 | 9,56 | -0,42% | 3.465.515,00 |
| 13.10.2025 | 9,67 | 9,79 | 9,58 | 9,60 | 0,00% | 3.149.648,00 |
| 10.10.2025 | 9,84 | 9,91 | 9,56 | 9,60 | -3,23% | 3.084.234,00 |
| 09.10.2025 | 10,31 | 10,34 | 9,76 | 9,92 | -3,13% | 3.740.004,00 |
| 08.10.2025 | 10,69 | 10,77 | 10,21 | 10,24 | -3,40% | 4.042.666,00 |
| 07.10.2025 | 10,82 | 10,89 | 10,52 | 10,60 | -2,21% | 3.140.865,00 |
| 06.10.2025 | 11,00 | 11,05 | 10,82 | 10,84 | -0,91% | 2.993.594,00 |
| 02.10.2025 | 10,91 | 11,08 | 10,84 | 10,94 | -0,45% | 2.109.727,00 |
| 01.10.2025 | 10,68 | 11,15 | 10,68 | 10,99 | 2,90% | 4.384.831,00 |
| 30.09.2025 | 10,35 | 10,68 | 10,23 | 10,68 | 3,19% | 3.559.766,00 |
| 29.09.2025 | 10,25 | 10,38 | 10,07 | 10,35 | 1,37% | 2.601.760,00 |
| 26.09.2025 | 10,20 | 10,25 | 10,07 | 10,21 | 0,89% | 3.179.819,00 |
| 25.09.2025 | 10,36 | 10,38 | 10,05 | 10,12 | -2,79% | 3.055.005,00 |
| 24.09.2025 | 10,60 | 10,67 | 10,33 | 10,41 | -1,23% | 2.207.699,00 |
| 23.09.2025 | 10,58 | 10,83 | 10,53 | 10,54 | -0,28% | 2.862.314,00 |
| 22.09.2025 | 10,45 | 10,70 | 10,33 | 10,57 | 1,15% | 3.518.312,00 |
| 19.09.2025 | 10,83 | 10,86 | 10,34 | 10,45 | -3,69% | 8.747.054,00 |
| 18.09.2025 | 10,46 | 10,88 | 10,42 | 10,85 | 3,83% | 3.829.590,00 |
| 17.09.2025 | 10,36 | 10,95 | 10,33 | 10,45 | 0,87% | 5.367.263,00 |
| 16.09.2025 | 10,34 | 10,56 | 10,24 | 10,36 | -0,38% | 3.694.989,00 |
| 15.09.2025 | 10,70 | 10,71 | 10,29 | 10,40 | -2,35% | 3.891.905,00 |
| 12.09.2025 | 10,55 | 10,72 | 10,50 | 10,65 | -0,09% | 2.685.986,00 |
| 11.09.2025 | 10,36 | 10,66 | 10,34 | 10,66 | 3,90% | 3.108.156,00 |
| 10.09.2025 | 10,30 | 10,46 | 10,13 | 10,26 | -1,06% | 3.021.247,00 |
| 09.09.2025 | 10,48 | 10,58 | 10,26 | 10,37 | -0,96% | 2.859.177,00 |
| 08.09.2025 | 10,22 | 10,52 | 9,98 | 10,47 | 0,87% | 3.866.717,00 |
| 05.09.2025 | 9,69 | 10,42 | 9,67 | 10,38 | 7,23% | 4.650.684,00 |
| 04.09.2025 | 9,84 | 9,94 | 9,61 | 9,68 | -1,53% | 4.066.091,00 |
| 03.09.2025 | 9,39 | 9,87 | 9,35 | 9,83 | 4,35% | 3.924.803,00 |
| 02.09.2025 | 9,35 | 9,46 | 9,16 | 9,42 | 0,00% | 2.744.212,00 |
| 29.08.2025 | 9,15 | 9,45 | 9,12 | 9,42 | 2,61% | 4.579.425,00 |
| 28.08.2025 | 9,23 | 9,25 | 8,99 | 9,18 | -0,22% | 3.465.718,00 |
| 27.08.2025 | 9,04 | 9,25 | 8,95 | 9,20 | 1,43% | 3.174.334,00 |
| 26.08.2025 | 9,03 | 9,11 | 8,97 | 9,07 | 0,11% | 3.564.032,00 |
| 25.08.2025 | 9,38 | 9,39 | 9,05 | 9,06 | -3,92% | 3.610.111,00 |
| 22.08.2025 | 9,39 | 9,64 | 9,33 | 9,43 | 1,62% | 3.550.184,00 |
| 21.08.2025 | 9,28 | 9,39 | 9,21 | 9,28 | -0,96% | 4.199.657,00 |
| 20.08.2025 | 9,27 | 9,48 | 9,19 | 9,37 | 1,19% | 3.527.388,00 |
| 19.08.2025 | 9,31 | 9,46 | 9,15 | 9,26 | -0,22% | 3.858.354,00 |
| 18.08.2025 | 9,43 | 9,57 | 9,24 | 9,28 | -1,69% | 5.099.434,00 |
| 15.08.2025 | 9,45 | 9,59 | 9,34 | 9,44 | 0,53% | 3.048.244,00 |
| 14.08.2025 | 9,20 | 9,41 | 9,16 | 9,39 | 0,32% | 3.571.734,00 |
| 13.08.2025 | 9,10 | 9,43 | 9,00 | 9,36 | 3,43% | 3.702.181,00 |
| 12.08.2025 | 9,10 | 9,26 | 8,99 | 9,05 | 0,44% | 3.728.622,00 |
| 11.08.2025 | 9,19 | 9,36 | 8,93 | 9,01 | -2,28% | 4.760.378,00 |
| 08.08.2025 | 9,12 | 9,31 | 9,01 | 9,22 | 1,21% | 5.247.388,00 |
| 07.08.2025 | 8,78 | 9,20 | 8,64 | 9,11 | 4,47% | 5.887.346,00 |
| 06.08.2025 | 8,43 | 8,79 | 8,32 | 8,72 | 3,81% | 7.295.571,00 |
| 05.08.2025 | 10,31 | 10,31 | 8,38 | 8,40 | -13,13% | 12.924.986,00 |
| 04.08.2025 | 9,79 | 9,87 | 9,56 | 9,67 | -0,82% | 7.348.207,00 |
| 01.08.2025 | 9,81 | 9,87 | 9,53 | 9,75 | 0,52% | 3.684.516,00 |
| 31.07.2025 | 10,02 | 10,05 | 9,65 | 9,70 | -3,39% | 4.756.221,00 |
| 30.07.2025 | 10,25 | 10,39 | 10,03 | 10,04 | -0,99% | 4.007.080,00 |
| 29.07.2025 | 9,90 | 10,15 | 9,78 | 10,14 | 1,71% | 3.821.813,00 |
| 28.07.2025 | 10,18 | 10,18 | 9,94 | 9,97 | -2,35% | 2.892.317,00 |
| 25.07.2025 | 10,10 | 10,22 | 10,00 | 10,21 | 1,39% | 2.166.032,00 |
| 24.07.2025 | 10,04 | 10,16 | 9,96 | 10,07 | -0,30% | 2.833.939,00 |
| 23.07.2025 | 9,88 | 10,22 | 9,87 | 10,10 | 2,85% | 4.025.954,00 |
| 22.07.2025 | 9,51 | 9,84 | 9,51 | 9,82 | 3,92% | 4.815.758,00 |
| 21.07.2025 | 9,64 | 9,68 | 9,40 | 9,45 | -0,11% | 3.879.527,00 |
| 18.07.2025 | 9,74 | 9,78 | 9,40 | 9,46 | -1,87% | 3.126.284,00 |
| 17.07.2025 | 9,56 | 9,69 | 9,53 | 9,64 | 0,10% | 3.939.475,00 |
| 16.07.2025 | 9,62 | 9,81 | 9,55 | 9,63 | 0,73% | 3.360.781,00 |
| 15.07.2025 | 9,83 | 9,88 | 9,55 | 9,56 | -2,55% | 3.474.092,00 |
| 14.07.2025 | 9,92 | 10,01 | 9,77 | 9,81 | -1,31% | 2.623.799,00 |
| 11.07.2025 | 9,87 | 10,07 | 9,74 | 9,94 | -0,80% | 3.562.547,00 |
| 10.07.2025 | 9,92 | 10,12 | 9,85 | 10,02 | 1,11% | 3.810.164,00 |
| 09.07.2025 | 10,05 | 10,20 | 9,90 | 9,91 | -0,40% | 3.640.156,00 |
| 08.07.2025 | 9,72 | 10,27 | 9,71 | 9,95 | 2,37% | 5.188.941,00 |
| 07.07.2025 | 9,83 | 9,98 | 9,72 | 9,72 | -2,41% | 2.585.019,00 |
| 03.07.2025 | 10,19 | 10,23 | 9,96 | 9,96 | -1,87% | 2.377.417,00 |
| 02.07.2025 | 10,02 | 10,29 | 9,92 | 10,15 | 1,00% | 4.115.123,00 |
| 01.07.2025 | 9,66 | 10,44 | 9,55 | 10,05 | 3,82% | 5.502.290,00 |
| 30.06.2025 | 9,88 | 9,94 | 9,60 | 9,68 | -1,83% | 3.603.437,00 |
| 27.06.2025 | 9,97 | 10,14 | 9,73 | 9,86 | -1,20% | 4.412.714,00 |
| 26.06.2025 | 10,03 | 10,18 | 9,95 | 9,98 | -0,20% | 2.538.643,00 |
| 25.06.2025 | 9,80 | 10,12 | 9,73 | 10,00 | 0,50% | 2.804.315,00 |
| 24.06.2025 | 9,85 | 10,02 | 9,83 | 9,95 | 1,53% | 3.212.452,00 |
| 23.06.2025 | 9,71 | 9,84 | 9,45 | 9,80 | 0,51% | 3.278.546,00 |
| 20.06.2025 | 9,85 | 9,88 | 9,60 | 9,75 | -1,32% | 4.766.853,00 |
| 18.06.2025 | 9,84 | 10,02 | 9,74 | 9,88 | 0,30% | 3.014.964,00 |
| 17.06.2025 | 10,05 | 10,11 | 9,75 | 9,85 | -3,34% | 2.969.785,00 |