8,840$
-4,54%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 9,28 | 9,46 | 8,79 | 8,84 | -4,54% | 5.592.081,00 |
| 20.04.2026 | 9,68 | 9,83 | 9,21 | 9,26 | -5,12% | 7.241.052,00 |
| 17.04.2026 | 9,25 | 9,78 | 9,21 | 9,76 | 4,61% | 6.994.452,00 |
| 16.04.2026 | 9,67 | 9,77 | 9,15 | 9,33 | 1,30% | 10.240.173,00 |
| 15.04.2026 | 8,70 | 9,35 | 8,34 | 9,21 | 5,86% | 9.592.759,00 |
| 14.04.2026 | 8,56 | 8,81 | 8,13 | 8,70 | 1,87% | 6.937.171,00 |
| 13.04.2026 | 8,57 | 8,95 | 8,12 | 8,54 | -3,28% | 14.063.973,00 |
| 10.04.2026 | 8,01 | 8,93 | 7,94 | 8,83 | 27,79% | 39.091.297,00 |
| 09.04.2026 | 5,83 | 6,96 | 5,82 | 6,91 | 17,92% | 9.998.522,00 |
| 08.04.2026 | 6,27 | 6,30 | 5,84 | 5,86 | -4,25% | 4.978.202,00 |
| 07.04.2026 | 6,00 | 6,19 | 5,94 | 6,12 | 1,16% | 3.018.095,00 |
| 06.04.2026 | 6,35 | 6,40 | 6,01 | 6,05 | -4,87% | 2.955.908,00 |
| 02.04.2026 | 6,08 | 6,37 | 5,95 | 6,36 | 3,58% | 3.396.809,00 |
| 01.04.2026 | 5,97 | 6,17 | 5,90 | 6,14 | 2,50% | 4.465.611,00 |
| 31.03.2026 | 5,75 | 6,02 | 5,74 | 5,99 | 5,09% | 3.002.382,00 |
| 30.03.2026 | 5,88 | 5,93 | 5,69 | 5,70 | -2,40% | 3.208.305,00 |
| 27.03.2026 | 6,06 | 6,15 | 5,83 | 5,84 | -3,47% | 2.908.340,00 |
| 26.03.2026 | 6,05 | 6,29 | 6,01 | 6,05 | -0,82% | 2.519.474,00 |
| 25.03.2026 | 6,20 | 6,23 | 6,03 | 6,10 | -0,16% | 3.743.095,00 |
| 24.03.2026 | 5,98 | 6,23 | 5,94 | 6,11 | 0,33% | 3.942.590,00 |
| 23.03.2026 | 6,18 | 6,18 | 5,76 | 6,09 | 1,00% | 5.919.872,00 |
| 20.03.2026 | 6,29 | 6,30 | 6,02 | 6,03 | -3,83% | 6.160.270,00 |
| 19.03.2026 | 6,21 | 6,31 | 6,18 | 6,27 | 0,64% | 2.648.092,00 |
| 18.03.2026 | 6,25 | 6,29 | 6,16 | 6,23 | -2,50% | 3.314.978,00 |
| 17.03.2026 | 6,40 | 6,53 | 6,32 | 6,39 | 0,79% | 2.774.414,00 |
| 16.03.2026 | 6,42 | 6,42 | 6,24 | 6,34 | -0,16% | 3.535.431,00 |
| 13.03.2026 | 6,35 | 6,48 | 6,32 | 6,35 | 0,32% | 2.839.427,00 |
| 12.03.2026 | 6,37 | 6,48 | 6,27 | 6,33 | -1,09% | 4.054.618,00 |
| 11.03.2026 | 6,44 | 6,52 | 6,38 | 6,40 | -1,23% | 2.456.040,00 |
| 10.03.2026 | 6,57 | 6,62 | 6,34 | 6,48 | -0,77% | 3.799.375,00 |
| 09.03.2026 | 6,48 | 6,57 | 6,34 | 6,53 | -0,46% | 3.762.191,00 |
| 06.03.2026 | 6,65 | 6,67 | 6,53 | 6,56 | -2,24% | 2.544.420,00 |
| 05.03.2026 | 6,82 | 6,98 | 6,66 | 6,71 | -2,33% | 2.925.697,00 |
| 04.03.2026 | 6,99 | 7,06 | 6,83 | 6,87 | -0,43% | 3.152.077,00 |
| 03.03.2026 | 7,04 | 7,10 | 6,88 | 6,90 | -4,03% | 2.627.508,00 |
| 02.03.2026 | 7,10 | 7,24 | 7,04 | 7,19 | -1,37% | 2.834.883,00 |
| 27.02.2026 | 7,21 | 7,34 | 7,08 | 7,29 | 0,83% | 3.738.287,00 |
| 26.02.2026 | 7,49 | 7,50 | 7,16 | 7,23 | -3,73% | 4.432.799,00 |
| 25.02.2026 | 8,13 | 8,17 | 7,50 | 7,51 | -7,74% | 5.075.388,00 |
| 24.02.2026 | 7,87 | 8,24 | 7,86 | 8,14 | 0,49% | 4.679.400,00 |
| 20.02.2026 | 7,69 | 8,15 | 7,60 | 8,10 | 7,71% | 6.716.415,00 |
| 19.02.2026 | 7,45 | 7,57 | 7,41 | 7,52 | 0,80% | 2.882.754,00 |
| 18.02.2026 | 7,34 | 7,55 | 7,25 | 7,46 | 2,47% | 3.680.960,00 |
| 17.02.2026 | 7,41 | 7,48 | 7,24 | 7,28 | -1,49% | 3.790.878,00 |
| 13.02.2026 | 7,02 | 7,58 | 6,97 | 7,39 | 4,67% | 5.487.453,00 |
| 12.02.2026 | 6,70 | 7,28 | 6,50 | 7,06 | -8,19% | 12.626.663,00 |
| 11.02.2026 | 7,76 | 7,81 | 7,64 | 7,69 | -1,54% | 4.473.530,00 |
| 10.02.2026 | 7,91 | 8,00 | 7,81 | 7,81 | -1,26% | 4.170.037,00 |
| 09.02.2026 | 8,15 | 8,22 | 7,74 | 7,91 | -3,65% | 4.533.929,00 |
| 06.02.2026 | 8,13 | 8,43 | 7,98 | 8,21 | 1,36% | 4.017.208,00 |
| 05.02.2026 | 8,28 | 8,45 | 7,98 | 8,10 | -2,29% | 3.556.172,00 |
| 04.02.2026 | 8,07 | 8,48 | 8,05 | 8,29 | 3,62% | 4.011.948,00 |
| 03.02.2026 | 8,11 | 8,33 | 7,99 | 8,00 | -2,44% | 4.569.303,00 |
| 02.02.2026 | 8,53 | 8,53 | 8,07 | 8,20 | -3,98% | 5.588.467,00 |
| 30.01.2026 | 8,42 | 8,55 | 8,08 | 8,54 | -0,70% | 6.760.553,00 |
| 29.01.2026 | 8,89 | 8,98 | 8,49 | 8,60 | -3,26% | 5.530.669,00 |
| 28.01.2026 | 8,93 | 9,15 | 8,82 | 8,89 | -1,22% | 4.701.910,00 |
| 27.01.2026 | 9,00 | 9,22 | 8,86 | 9,00 | -1,10% | 3.664.317,00 |
| 26.01.2026 | 9,74 | 9,74 | 9,09 | 9,10 | -6,57% | 4.314.339,00 |
| 22.01.2026 | 9,63 | 9,80 | 9,23 | 9,74 | 1,56% | 5.420.040,00 |
| 21.01.2026 | 9,51 | 9,62 | 9,09 | 9,59 | 1,37% | 6.957.905,00 |
| 20.01.2026 | 9,15 | 9,64 | 8,95 | 9,46 | 7,99% | 24.893.316,00 |
| 16.01.2026 | 8,67 | 8,80 | 8,61 | 8,76 | 0,69% | 4.613.080,00 |
| 15.01.2026 | 8,60 | 8,73 | 8,17 | 8,70 | 1,05% | 6.531.021,00 |
| 14.01.2026 | 8,47 | 8,69 | 8,43 | 8,61 | 2,14% | 4.716.123,00 |
| 13.01.2026 | 8,25 | 8,57 | 8,20 | 8,43 | 3,82% | 8.349.828,00 |
| 12.01.2026 | 8,06 | 8,21 | 7,96 | 8,12 | 0,87% | 6.941.155,00 |
| 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 |