8,050$
-0,98%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,17 | 8,29 | 7,90 | 8,05 | -0,98% | 3.822.560,00 |
| 08.01.2026 | 8,10 | 8,40 | 8,03 | 8,13 | -0,73% | 7.821.231,00 |
| 07.01.2026 | 8,13 | 8,49 | 7,96 | 8,19 | 1,49% | 7.153.361,00 |
| 06.01.2026 | 7,39 | 8,14 | 7,39 | 8,07 | 8,47% | 8.617.528,00 |
| 05.01.2026 | 7,20 | 7,75 | 7,18 | 7,44 | 2,76% | 6.512.526,00 |
| 02.01.2026 | 7,25 | 7,43 | 7,15 | 7,24 | 0,98% | 3.193.881,00 |
| 31.12.2025 | 7,11 | 7,27 | 7,08 | 7,17 | 0,56% | 3.349.124,00 |
| 30.12.2025 | 7,10 | 7,23 | 7,10 | 7,13 | 0,28% | 4.431.942,00 |
| 29.12.2025 | 7,13 | 7,15 | 7,02 | 7,11 | -0,97% | 4.323.105,00 |
| 26.12.2025 | 7,10 | 7,21 | 7,01 | 7,18 | 1,27% | 2.589.712,00 |
| 24.12.2025 | 7,07 | 7,18 | 7,03 | 7,09 | 0,00% | 2.021.191,00 |
| 23.12.2025 | 6,98 | 7,11 | 6,97 | 7,09 | 1,58% | 3.569.881,00 |
| 22.12.2025 | 6,82 | 7,01 | 6,79 | 6,98 | 2,20% | 4.968.224,00 |
| 19.12.2025 | 6,80 | 6,92 | 6,75 | 6,83 | -0,15% | 7.215.198,00 |
| 18.12.2025 | 7,01 | 7,04 | 6,76 | 6,84 | -2,15% | 4.641.420,00 |
| 17.12.2025 | 6,94 | 7,14 | 6,94 | 6,99 | 0,29% | 4.387.983,00 |
| 16.12.2025 | 7,01 | 7,01 | 6,82 | 6,97 | -0,71% | 4.884.572,00 |
| 15.12.2025 | 7,19 | 7,32 | 7,00 | 7,02 | -2,09% | 5.632.765,00 |
| 12.12.2025 | 7,39 | 7,39 | 7,05 | 7,17 | -2,58% | 4.676.469,00 |
| 11.12.2025 | 7,23 | 7,49 | 7,23 | 7,36 | 2,51% | 4.379.489,00 |
| 10.12.2025 | 7,00 | 7,27 | 6,90 | 7,18 | 3,31% | 7.200.621,00 |
| 09.12.2025 | 7,12 | 7,26 | 6,90 | 6,95 | -4,66% | 5.306.222,00 |
| 08.12.2025 | 7,13 | 7,34 | 7,10 | 7,29 | 2,10% | 5.005.426,00 |
| 05.12.2025 | 7,17 | 7,19 | 7,04 | 7,14 | 0,00% | 3.325.677,00 |
| 04.12.2025 | 7,29 | 7,32 | 7,09 | 7,14 | -1,79% | 3.169.100,00 |
| 03.12.2025 | 7,53 | 7,61 | 7,24 | 7,27 | -2,94% | 3.945.069,00 |
| 02.12.2025 | 7,67 | 7,67 | 7,35 | 7,49 | -1,45% | 5.115.898,00 |
| 01.12.2025 | 7,68 | 7,81 | 7,59 | 7,60 | -1,43% | 3.902.222,00 |
| 28.11.2025 | 7,85 | 7,85 | 7,67 | 7,71 | -0,39% | 1.950.393,00 |
| 26.11.2025 | 7,50 | 7,86 | 7,45 | 7,74 | 3,06% | 4.718.026,00 |
| 25.11.2025 | 7,13 | 7,54 | 7,11 | 7,51 | 6,37% | 4.902.092,00 |
| 24.11.2025 | 7,19 | 7,21 | 6,95 | 7,06 | -0,98% | 4.936.203,00 |
| 20.11.2025 | 7,43 | 7,52 | 7,05 | 7,13 | -4,30% | 5.316.891,00 |
| 19.11.2025 | 7,66 | 7,69 | 7,38 | 7,45 | -3,37% | 6.653.673,00 |
| 18.11.2025 | 7,62 | 7,83 | 7,54 | 7,71 | 0,78% | 5.444.453,00 |
| 17.11.2025 | 7,55 | 7,79 | 7,38 | 7,65 | 0,39% | 5.270.291,00 |
| 13.11.2025 | 7,68 | 7,86 | 7,50 | 7,62 | -1,17% | 6.042.201,00 |
| 12.11.2025 | 7,50 | 7,85 | 7,35 | 7,71 | 2,53% | 7.649.246,00 |
| 11.11.2025 | 7,62 | 7,76 | 7,30 | 7,52 | -2,46% | 10.642.323,00 |
| 10.11.2025 | 6,92 | 7,76 | 6,85 | 7,71 | 13,72% | 16.766.234,00 |
| 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 |