13,550$
0,15%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 13,57 | 13,59 | 13,53 | 13,55 | 0,15% | 1.508.070,00 |
| 01.07.2026 | 13,51 | 13,60 | 13,51 | 13,53 | -0,07% | 2.522.720,00 |
| 30.06.2026 | 13,50 | 13,55 | 13,49 | 13,54 | -0,07% | 1.782.579,00 |
| 29.06.2026 | 13,51 | 13,55 | 13,50 | 13,55 | 0,37% | 1.432.462,00 |
| 26.06.2026 | 13,46 | 13,56 | 13,46 | 13,50 | 0,22% | 2.883.630,00 |
| 25.06.2026 | 13,49 | 13,49 | 13,46 | 13,47 | -0,07% | 1.266.800,00 |
| 24.06.2026 | 13,46 | 13,48 | 13,44 | 13,48 | 0,22% | 2.990.430,00 |
| 23.06.2026 | 13,40 | 13,46 | 13,39 | 13,45 | 0,37% | 1.531.052,00 |
| 22.06.2026 | 13,42 | 13,44 | 13,39 | 13,40 | -0,22% | 2.201.383,00 |
| 18.06.2026 | 13,44 | 13,44 | 13,40 | 13,43 | 0,07% | 5.074.607,00 |
| 17.06.2026 | 13,42 | 13,47 | 13,42 | 13,42 | 0,00% | 2.727.992,00 |
| 16.06.2026 | 13,44 | 13,45 | 13,42 | 13,42 | -0,15% | 2.543.395,00 |
| 15.06.2026 | 13,43 | 13,46 | 13,42 | 13,44 | 0,00% | 2.120.154,00 |
| 12.06.2026 | 13,47 | 13,49 | 13,43 | 13,44 | -0,07% | 1.814.989,00 |
| 11.06.2026 | 13,40 | 13,49 | 13,40 | 13,45 | 0,52% | 4.126.037,00 |
| 10.06.2026 | 13,40 | 13,42 | 13,37 | 13,38 | -0,15% | 1.672.298,00 |
| 09.06.2026 | 13,40 | 13,45 | 13,38 | 13,40 | 0,07% | 1.721.238,00 |
| 08.06.2026 | 13,40 | 13,41 | 13,37 | 13,39 | 0,22% | 2.758.879,00 |
| 05.06.2026 | 13,38 | 13,40 | 13,36 | 13,36 | -0,30% | 2.132.822,00 |
| 04.06.2026 | 13,40 | 13,40 | 13,39 | 13,40 | 0,00% | 1.325.905,00 |
| 03.06.2026 | 13,36 | 13,40 | 13,36 | 13,40 | 0,15% | 2.564.416,00 |
| 02.06.2026 | 13,39 | 13,40 | 13,36 | 13,38 | 0,15% | 2.525.102,00 |
| 01.06.2026 | 13,37 | 13,40 | 13,35 | 13,36 | 0,15% | 3.478.167,00 |
| 29.05.2026 | 13,35 | 13,39 | 13,34 | 13,34 | -0,07% | 3.621.834,00 |
| 28.05.2026 | 13,38 | 13,39 | 13,35 | 13,35 | -0,22% | 3.268.047,00 |
| 27.05.2026 | 13,41 | 13,43 | 13,37 | 13,38 | -0,22% | 3.264.718,00 |
| 26.05.2026 | 13,44 | 13,44 | 13,39 | 13,41 | -0,15% | 2.632.938,00 |
| 22.05.2026 | 13,43 | 13,46 | 13,42 | 13,43 | 0,07% | 2.121.163,00 |
| 21.05.2026 | 13,43 | 13,47 | 13,42 | 13,42 | -0,30% | 3.498.466,00 |
| 20.05.2026 | 13,43 | 13,48 | 13,41 | 13,46 | 0,30% | 2.420.751,00 |
| 19.05.2026 | 13,44 | 13,45 | 13,41 | 13,42 | 0,00% | 2.463.114,00 |
| 18.05.2026 | 13,42 | 13,47 | 13,40 | 13,42 | 0,15% | 4.159.938,00 |
| 15.05.2026 | 13,37 | 13,41 | 13,34 | 13,40 | 0,30% | 3.279.559,00 |
| 14.05.2026 | 13,33 | 13,37 | 13,33 | 13,36 | 0,15% | 3.909.737,00 |
| 13.05.2026 | 13,33 | 13,35 | 13,30 | 13,34 | 0,23% | 5.788.687,00 |
| 12.05.2026 | 13,34 | 13,34 | 13,28 | 13,31 | -0,15% | 4.835.400,00 |
| 11.05.2026 | 13,35 | 13,38 | 13,31 | 13,33 | -0,15% | 4.926.302,00 |
| 08.05.2026 | 13,35 | 13,37 | 13,28 | 13,35 | 0,23% | 6.774.666,00 |
| 07.05.2026 | 13,37 | 13,43 | 13,31 | 13,32 | -0,67% | 8.064.901,00 |
| 06.05.2026 | 13,34 | 13,44 | 13,33 | 13,41 | 0,45% | 8.225.155,00 |
| 05.05.2026 | 13,29 | 13,35 | 13,27 | 13,35 | 0,68% | 7.238.793,00 |
| 04.05.2026 | 13,29 | 13,30 | 13,26 | 13,26 | -0,23% | 6.362.584,00 |
| 01.05.2026 | 13,31 | 13,32 | 13,25 | 13,29 | 0,30% | 9.905.242,00 |
| 30.04.2026 | 13,32 | 13,39 | 13,25 | 13,25 | -0,67% | 14.848.126,00 |
| 29.04.2026 | 13,34 | 13,36 | 13,30 | 13,34 | 0,15% | 17.210.468,00 |
| 28.04.2026 | 13,19 | 13,38 | 13,18 | 13,32 | 1,22% | 36.721.687,00 |
| 27.04.2026 | 13,22 | 13,24 | 13,15 | 13,16 | 16,87% | 133.639.999,00 |
| 24.04.2026 | 10,75 | 11,58 | 9,96 | 11,26 | 30,93% | 31.598.168,00 |
| 23.04.2026 | 9,09 | 9,10 | 8,51 | 8,60 | -5,91% | 4.264.671,00 |
| 22.04.2026 | 8,97 | 9,39 | 8,91 | 9,14 | 3,39% | 6.603.200,00 |
| 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 | 2,78% | 4.679.400,00 |
| 23.02.2026 | 8,14 | 8,14 | 7,90 | 7,92 | -2,22% | 4.074.243,00 |
| 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 |