8,457€
-0,25%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,46 | 8,59 | 8,45 | 8,56 | 1,01% | - |
| 01.07.2025 | 8,10 | 8,77 | 8,10 | 8,48 | 3,29% | 70,00 |
| 30.06.2025 | 8,43 | 8,43 | 8,21 | 8,21 | -2,03% | 450,00 |
| 27.06.2025 | 8,50 | 8,56 | 8,31 | 8,38 | -1,60% | 5,00 |
| 26.06.2025 | 8,49 | 8,63 | 8,49 | 8,51 | -0,49% | 30,00 |
| 25.06.2025 | 8,49 | 8,57 | 8,49 | 8,56 | 0,12% | 343,00 |
| 24.06.2025 | 8,42 | 8,57 | 8,40 | 8,55 | 1,18% | 60,00 |
| 23.06.2025 | 8,36 | 8,48 | 8,20 | 8,45 | 0,00% | 1.717,00 |
| 20.06.2025 | 8,47 | 8,49 | 8,34 | 8,45 | 0,07% | - |
| 19.06.2025 | 8,52 | 8,60 | 8,44 | 8,44 | -1,88% | 123,00 |
| 18.06.2025 | 8,48 | 8,67 | 8,48 | 8,60 | 0,33% | 1.300,00 |
| 17.06.2025 | 8,70 | 8,71 | 8,57 | 8,57 | -3,10% | - |
| 16.06.2025 | 8,62 | 8,85 | 8,62 | 8,85 | 2,19% | 891,00 |
| 13.06.2025 | 8,54 | 8,81 | 8,54 | 8,66 | -0,21% | 180,00 |
| 12.06.2025 | 8,63 | 8,88 | 8,63 | 8,68 | -1,14% | 184,00 |
| 11.06.2025 | 8,68 | 8,83 | 8,68 | 8,78 | 0,53% | - |
| 10.06.2025 | 8,46 | 8,92 | 8,44 | 8,73 | 0,88% | 3,00 |
| 09.06.2025 | 8,27 | 8,66 | 8,27 | 8,65 | 4,04% | 270,00 |
| 06.06.2025 | 7,97 | 8,35 | 7,97 | 8,32 | 3,87% | - |
| 05.06.2025 | 8,27 | 8,27 | 8,01 | 8,01 | -3,77% | 10,00 |
| 04.06.2025 | 8,23 | 8,46 | 8,22 | 8,32 | 0,36% | 20,00 |
| 03.06.2025 | 8,00 | 8,31 | 7,99 | 8,29 | 3,26% | - |
| 02.06.2025 | 7,99 | 8,03 | 7,85 | 8,03 | -1,42% | 6,00 |
| 30.05.2025 | 8,35 | 8,35 | 8,12 | 8,15 | -2,02% | 210,00 |
| 29.05.2025 | 8,16 | 8,41 | 8,16 | 8,31 | 3,61% | - |
| 28.05.2025 | 7,99 | 8,08 | 7,91 | 8,02 | -0,50% | - |
| 27.05.2025 | 7,75 | 8,23 | 7,75 | 8,06 | 4,70% | 580,00 |
| 26.05.2025 | 7,66 | 7,70 | 7,66 | 7,70 | 1,02% | - |
| 23.05.2025 | 7,61 | 7,63 | 7,27 | 7,62 | -0,65% | 900,00 |
| 22.05.2025 | 7,34 | 7,68 | 7,34 | 7,67 | 3,09% | 1.080,00 |
| 21.05.2025 | 7,75 | 7,75 | 7,41 | 7,44 | -3,37% | 1.847,00 |
| 20.05.2025 | 7,86 | 8,09 | 7,70 | 7,70 | -3,34% | 301,00 |
| 19.05.2025 | 7,79 | 8,01 | 7,70 | 7,97 | 0,75% | 556,00 |
| 16.05.2025 | 7,76 | 8,04 | 7,76 | 7,91 | 4,13% | - |
| 15.05.2025 | 6,98 | 7,61 | 6,95 | 7,60 | 4,54% | - |
| 14.05.2025 | 7,49 | 7,61 | 7,25 | 7,27 | -4,32% | - |
| 13.05.2025 | 7,69 | 7,92 | 7,59 | 7,60 | -2,30% | - |
| 12.05.2025 | 7,74 | 8,28 | 7,73 | 7,77 | -2,75% | - |
| 09.05.2025 | 7,91 | 8,18 | 7,90 | 7,99 | 0,54% | - |
| 08.05.2025 | 7,70 | 8,01 | 7,67 | 7,95 | 2,57% | - |
| 07.05.2025 | 7,87 | 8,17 | 7,52 | 7,75 | 1,97% | - |
| 06.05.2025 | 7,60 | 7,60 | 7,60 | 7,60 | -1,50% | - |
| 05.05.2025 | 8,29 | 8,51 | 7,71 | 7,72 | -6,16% | - |
| 02.05.2025 | 8,79 | 8,99 | 8,07 | 8,23 | -28,01% | - |
| 30.04.2025 | 11,43 | 11,55 | 11,29 | 11,43 | 0,40% | - |
| 29.04.2025 | 11,06 | 11,42 | 10,82 | 11,38 | 1,93% | - |
| 28.04.2025 | 10,64 | 11,26 | 10,62 | 11,17 | 4,13% | - |
| 25.04.2025 | 10,60 | 10,78 | 10,51 | 10,72 | 3,10% | - |
| 24.04.2025 | 9,99 | 10,43 | 9,96 | 10,40 | 2,51% | - |
| 23.04.2025 | 9,81 | 10,32 | 9,79 | 10,15 | 11,29% | - |
| 22.04.2025 | 9,12 | 9,12 | 9,12 | 9,12 | -5,35% | - |
| 17.04.2025 | 9,52 | 9,71 | 9,45 | 9,63 | -1,29% | - |
| 16.04.2025 | 9,76 | 9,90 | 9,59 | 9,76 | -1,17% | - |
| 15.04.2025 | 9,85 | 10,03 | 9,83 | 9,87 | -0,70% | - |
| 14.04.2025 | 9,80 | 10,27 | 9,74 | 9,94 | 2,01% | - |
| 11.04.2025 | 10,05 | 10,26 | 9,66 | 9,75 | -5,67% | - |
| 10.04.2025 | 11,44 | 11,52 | 10,33 | 10,33 | -2,29% | - |
| 09.04.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -4,28% | - |
| 08.04.2025 | 11,50 | 11,86 | 11,05 | 11,05 | -2,56% | - |
| 07.04.2025 | 11,29 | 12,12 | 11,10 | 11,34 | -7,54% | - |
| 04.04.2025 | 12,91 | 13,07 | 11,92 | 12,26 | -7,42% | - |
| 03.04.2025 | 13,02 | 13,26 | 12,77 | 13,25 | 1,15% | - |
| 02.04.2025 | 13,03 | 13,19 | 12,86 | 13,10 | -3,96% | - |
| 01.04.2025 | 13,66 | 13,78 | 13,52 | 13,64 | 0,17% | - |
| 31.03.2025 | 13,19 | 13,63 | 13,19 | 13,61 | 2,48% | - |
| 28.03.2025 | 13,35 | 13,49 | 13,26 | 13,28 | -1,30% | - |
| 27.03.2025 | 13,56 | 13,77 | 13,43 | 13,46 | -0,99% | - |
| 26.03.2025 | 13,64 | 13,80 | 13,43 | 13,59 | -3,12% | - |
| 25.03.2025 | 14,23 | 14,36 | 13,92 | 14,03 | 3,01% | - |
| 07.03.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 1,68% | - |
| 05.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -10,79% | - |
| 20.01.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -0,20% | - |
| 08.01.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 6,89% | - |
| 15.11.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -4,80% | - |
| 12.11.2024 | 14,79 | 14,79 | 14,79 | 14,79 | -8,34% | - |
| 14.10.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -10,74% | - |
| 10.09.2024 | 18,07 | 18,07 | 18,07 | 18,07 | -7,97% | - |
| 05.09.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 7,35% | - |
| 05.08.2024 | 18,29 | 18,29 | 18,29 | 18,29 | -6,18% | - |
| 02.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,11% | - |
| 01.08.2024 | 20,12 | 20,12 | 20,12 | 20,12 | -0,69% | - |
| 31.07.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -1,46% | - |
| 30.07.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 2,34% | - |
| 29.07.2024 | 20,09 | 20,09 | 20,09 | 20,09 | 2,89% | - |
| 25.07.2024 | 19,53 | 19,53 | 19,53 | 19,53 | 3,66% | - |
| 19.07.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -0,55% | - |
| 18.07.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 1,61% | - |
| 17.07.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -0,96% | - |
| 12.07.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 4,38% | - |
| 10.07.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -4,45% | - |
| 01.07.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 0,16% | - |
| 28.06.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -2,31% | - |
| 25.06.2024 | 19,29 | 19,29 | 19,29 | 19,29 | 1,02% | - |
| 24.06.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 2,17% | - |
| 14.06.2024 | 18,69 | 18,69 | 18,69 | 18,69 | -0,74% | - |
| 13.06.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 1,92% | - |
| 12.06.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -0,99% | - |
| 07.06.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,11% | - |
| 06.06.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 0,21% | - |
| 05.06.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -1,72% | - |