17,640$
-1,67%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 19,70 | 19,73 | 18,96 | 19,03 | -3,20% | 2.273.624,00 |
| 24.09.2024 | 19,80 | 19,83 | 19,51 | 19,66 | -0,30% | 1.276.998,00 |
| 23.09.2024 | 19,55 | 19,79 | 19,46 | 19,72 | 1,18% | 1.252.024,00 |
| 20.09.2024 | 20,09 | 20,09 | 19,43 | 19,49 | -3,42% | 5.870.269,00 |
| 19.09.2024 | 20,26 | 20,48 | 19,70 | 20,18 | 1,05% | 2.648.819,00 |
| 18.09.2024 | 20,51 | 20,58 | 19,42 | 19,97 | -2,82% | 3.861.784,00 |
| 17.09.2024 | 20,93 | 20,96 | 20,38 | 20,55 | -1,58% | 1.345.785,00 |
| 16.09.2024 | 20,51 | 21,06 | 20,41 | 20,88 | 2,00% | 1.086.777,00 |
| 13.09.2024 | 20,54 | 20,92 | 20,44 | 20,47 | 0,89% | 1.053.309,00 |
| 12.09.2024 | 20,10 | 20,33 | 20,04 | 20,29 | 0,64% | 1.280.215,00 |
| 11.09.2024 | 20,01 | 20,27 | 19,71 | 20,16 | 0,35% | 1.181.109,00 |
| 10.09.2024 | 20,15 | 20,22 | 19,85 | 20,09 | -0,45% | 1.283.666,00 |
| 09.09.2024 | 20,44 | 20,59 | 20,14 | 20,18 | -1,51% | 1.358.703,00 |
| 06.09.2024 | 20,96 | 21,25 | 20,48 | 20,49 | -4,07% | 1.647.807,00 |
| 05.09.2024 | 22,40 | 22,42 | 21,28 | 21,36 | -3,87% | 1.348.194,00 |
| 04.09.2024 | 22,03 | 22,31 | 21,93 | 22,22 | 0,63% | 885.762,00 |
| 03.09.2024 | 22,07 | 22,32 | 21,84 | 22,08 | -1,21% | 1.248.616,00 |
| 30.08.2024 | 22,44 | 22,61 | 22,15 | 22,35 | 0,18% | 1.446.988,00 |
| 29.08.2024 | 22,64 | 22,67 | 22,26 | 22,31 | -0,71% | 1.216.365,00 |
| 28.08.2024 | 22,21 | 22,60 | 22,19 | 22,47 | 0,27% | 1.104.055,00 |
| 27.08.2024 | 22,92 | 22,98 | 22,14 | 22,41 | -2,69% | 1.465.179,00 |
| 26.08.2024 | 22,40 | 23,10 | 22,27 | 23,03 | 3,00% | 1.864.810,00 |
| 23.08.2024 | 21,00 | 22,49 | 20,92 | 22,36 | 7,04% | 2.877.714,00 |
| 22.08.2024 | 21,08 | 21,08 | 20,78 | 20,89 | -0,67% | 1.110.127,00 |
| 21.08.2024 | 20,85 | 21,05 | 20,70 | 21,03 | 1,11% | 1.632.095,00 |
| 20.08.2024 | 20,76 | 21,31 | 20,71 | 20,80 | -0,76% | 1.458.812,00 |
| 19.08.2024 | 20,41 | 20,99 | 20,19 | 20,96 | 3,00% | 1.477.682,00 |
| 16.08.2024 | 19,95 | 20,47 | 19,76 | 20,35 | 0,64% | 1.720.414,00 |
| 15.08.2024 | 20,27 | 20,67 | 20,21 | 20,22 | 1,25% | 1.200.804,00 |
| 14.08.2024 | 20,38 | 20,47 | 19,80 | 19,97 | -1,58% | 1.534.002,00 |
| 13.08.2024 | 19,64 | 20,34 | 19,48 | 20,29 | 4,27% | 1.176.870,00 |
| 12.08.2024 | 20,20 | 20,25 | 19,15 | 19,46 | -3,42% | 1.826.847,00 |
| 09.08.2024 | 19,61 | 20,47 | 19,35 | 20,15 | 3,02% | 1.674.057,00 |
| 08.08.2024 | 19,20 | 19,77 | 18,79 | 19,56 | 2,68% | 1.805.756,00 |
| 07.08.2024 | 19,02 | 19,60 | 18,63 | 19,05 | 2,14% | 2.412.184,00 |
| 06.08.2024 | 19,58 | 19,90 | 17,75 | 18,65 | -7,63% | 8.377.597,00 |
| 05.08.2024 | 19,80 | 20,46 | 19,46 | 20,19 | -3,44% | 3.098.441,00 |
| 02.08.2024 | 21,36 | 21,50 | 20,51 | 20,91 | -3,42% | 2.063.721,00 |
| 01.08.2024 | 21,98 | 22,13 | 21,51 | 21,65 | -0,96% | 1.613.614,00 |
| 31.07.2024 | 22,38 | 22,44 | 21,75 | 21,86 | -1,84% | 1.533.140,00 |
| 30.07.2024 | 22,50 | 22,61 | 22,00 | 22,27 | -0,93% | 1.301.174,00 |
| 29.07.2024 | 22,38 | 22,56 | 21,99 | 22,48 | 1,31% | 1.749.970,00 |
| 26.07.2024 | 22,25 | 22,37 | 21,67 | 22,19 | 0,54% | 987.429,00 |
| 25.07.2024 | 21,85 | 22,16 | 21,54 | 22,07 | 2,03% | 1.862.850,00 |
| 24.07.2024 | 21,47 | 21,94 | 21,37 | 21,63 | 0,79% | 1.211.090,00 |
| 23.07.2024 | 21,50 | 21,68 | 21,09 | 21,46 | -0,37% | 1.321.577,00 |
| 22.07.2024 | 21,14 | 21,56 | 20,67 | 21,54 | 2,67% | 1.292.124,00 |
| 19.07.2024 | 20,94 | 21,18 | 20,86 | 20,98 | 0,05% | 1.054.032,00 |
| 18.07.2024 | 21,03 | 21,49 | 20,87 | 20,97 | -0,90% | 1.147.808,00 |
| 17.07.2024 | 20,60 | 21,43 | 20,55 | 21,16 | 1,68% | 1.798.928,00 |
| 16.07.2024 | 20,84 | 21,05 | 20,64 | 20,81 | 0,39% | 1.325.708,00 |
| 15.07.2024 | 21,36 | 21,39 | 20,72 | 20,73 | -2,68% | 1.005.642,00 |
| 12.07.2024 | 21,02 | 21,44 | 20,82 | 21,30 | 2,01% | 1.941.641,00 |
| 11.07.2024 | 20,24 | 20,99 | 20,15 | 20,88 | 4,82% | 1.720.894,00 |
| 10.07.2024 | 19,93 | 20,05 | 19,34 | 19,92 | -0,05% | 1.936.958,00 |
| 09.07.2024 | 20,14 | 20,29 | 19,84 | 19,93 | -1,04% | 1.765.870,00 |
| 08.07.2024 | 20,31 | 20,46 | 20,12 | 20,14 | 0,15% | 1.074.015,00 |
| 05.07.2024 | 20,25 | 20,31 | 19,94 | 20,11 | -0,98% | 1.884.537,00 |
| 03.07.2024 | 20,18 | 20,55 | 20,12 | 20,31 | 0,94% | 890.360,00 |
| 02.07.2024 | 20,16 | 20,38 | 20,05 | 20,12 | -0,94% | 912.802,00 |
| 01.07.2024 | 20,82 | 21,01 | 20,17 | 20,31 | -1,88% | 1.483.324,00 |
| 28.06.2024 | 20,76 | 21,03 | 20,52 | 20,70 | 0,53% | 1.966.144,00 |
| 27.06.2024 | 20,59 | 20,71 | 20,38 | 20,59 | -0,19% | 872.208,00 |
| 26.06.2024 | 20,61 | 20,71 | 20,41 | 20,63 | -0,77% | 837.998,00 |
| 25.06.2024 | 21,13 | 21,19 | 20,79 | 20,79 | -1,56% | 845.553,00 |
| 24.06.2024 | 20,95 | 21,44 | 20,90 | 21,12 | 1,34% | 1.346.731,00 |
| 21.06.2024 | 20,61 | 20,93 | 20,31 | 20,84 | 1,91% | 3.329.350,00 |
| 20.06.2024 | 20,22 | 20,54 | 20,15 | 20,45 | 0,49% | 1.123.051,00 |
| 18.06.2024 | 20,30 | 20,44 | 20,21 | 20,35 | 0,00% | 1.572.467,00 |
| 17.06.2024 | 20,31 | 20,54 | 19,88 | 20,35 | -0,25% | 1.418.262,00 |
| 14.06.2024 | 20,27 | 20,46 | 19,82 | 20,40 | -0,54% | 1.402.111,00 |
| 13.06.2024 | 20,77 | 20,84 | 20,47 | 20,51 | -1,58% | 1.223.328,00 |
| 12.06.2024 | 20,81 | 21,15 | 20,62 | 20,84 | 2,86% | 1.828.752,00 |
| 11.06.2024 | 20,58 | 20,66 | 20,17 | 20,26 | -2,17% | 3.739.437,00 |
| 10.06.2024 | 20,56 | 20,82 | 20,36 | 20,71 | -0,19% | 1.077.595,00 |
| 07.06.2024 | 20,53 | 20,81 | 20,32 | 20,75 | 0,39% | 834.743,00 |
| 06.06.2024 | 20,81 | 21,02 | 20,55 | 20,67 | -1,38% | 951.905,00 |
| 05.06.2024 | 20,93 | 21,02 | 20,70 | 20,96 | 0,38% | 1.025.574,00 |
| 04.06.2024 | 21,33 | 21,46 | 20,80 | 20,88 | -2,34% | 1.338.825,00 |
| 03.06.2024 | 21,31 | 21,78 | 21,09 | 21,38 | 0,23% | 1.290.221,00 |
| 31.05.2024 | 21,00 | 21,42 | 20,91 | 21,33 | 1,86% | 1.957.342,00 |
| 30.05.2024 | 20,60 | 21,01 | 20,52 | 20,94 | 1,80% | 1.782.940,00 |
| 29.05.2024 | 20,83 | 20,91 | 20,42 | 20,57 | -1,95% | 1.447.206,00 |
| 28.05.2024 | 21,01 | 21,16 | 20,86 | 20,98 | -0,05% | 1.187.309,00 |