5,867€
3,90%
Echtzeit-Aktienkurs ORGANON + CO. DL -,01
Bid:
Ask:
Aktienkurse zur ORGANON + CO. DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 5,69 | 5,94 | 5,69 | 5,83 | 3,31% | - |
| 06.11.2025 | 5,44 | 5,67 | 5,44 | 5,65 | 1,84% | - |
| 05.11.2025 | 5,57 | 5,72 | 5,53 | 5,55 | -3,83% | - |
| 04.11.2025 | 5,64 | 5,85 | 5,63 | 5,77 | -1,15% | - |
| 03.11.2025 | 5,83 | 6,01 | 5,66 | 5,83 | 0,28% | - |
| 31.10.2025 | 5,64 | 5,90 | 5,64 | 5,82 | 2,14% | - |
| 30.10.2025 | 5,53 | 5,73 | 5,36 | 5,70 | 0,25% | - |
| 29.10.2025 | 5,64 | 5,87 | 5,64 | 5,68 | 0,74% | - |
| 28.10.2025 | 6,05 | 6,16 | 5,64 | 5,64 | -4,13% | - |
| 27.10.2025 | 7,87 | 8,02 | 5,88 | 5,88 | -25,67% | - |
| 24.10.2025 | 7,70 | 7,91 | 7,68 | 7,91 | 3,26% | - |
| 23.10.2025 | 7,62 | 7,78 | 7,61 | 7,66 | -2,17% | - |
| 22.10.2025 | 7,68 | 7,86 | 7,67 | 7,83 | -1,69% | - |
| 21.10.2025 | 7,83 | 8,01 | 7,82 | 7,97 | -0,33% | - |
| 17.10.2025 | 7,85 | 8,08 | 7,81 | 7,99 | -0,05% | - |
| 16.10.2025 | 8,10 | 8,28 | 7,99 | 8,00 | -3,34% | - |
| 15.10.2025 | 8,12 | 8,36 | 8,12 | 8,27 | 1,86% | - |
| 14.10.2025 | 8,07 | 8,33 | 8,07 | 8,12 | -2,88% | - |
| 13.10.2025 | 8,23 | 8,47 | 8,23 | 8,36 | -2,88% | - |
| 10.10.2025 | 8,47 | 8,63 | 8,41 | 8,61 | 0,49% | - |
| 09.10.2025 | 8,71 | 8,90 | 8,57 | 8,57 | -4,96% | - |
| 08.10.2025 | 9,16 | 9,25 | 9,02 | 9,02 | -0,85% | - |
| 07.10.2025 | 9,19 | 9,33 | 9,05 | 9,09 | -3,42% | - |
| 06.10.2025 | 9,31 | 9,59 | 9,29 | 9,42 | 0,74% | - |
| 03.10.2025 | 9,24 | 9,40 | 9,24 | 9,35 | 0,17% | - |
| 02.10.2025 | 9,26 | 9,44 | 9,25 | 9,33 | -0,93% | - |
| 01.10.2025 | 8,90 | 9,44 | 8,89 | 9,42 | 6,77% | - |
| 30.09.2025 | 8,69 | 8,93 | 8,68 | 8,82 | 1,62% | - |
| 29.09.2025 | 8,69 | 8,82 | 8,57 | 8,68 | 0,46% | - |
| 26.09.2025 | 8,57 | 8,76 | 8,56 | 8,64 | -0,64% | - |
| 25.09.2025 | 8,82 | 8,94 | 8,69 | 8,70 | -1,68% | - |
| 24.09.2025 | 8,87 | 9,09 | 8,80 | 8,85 | -2,29% | - |
| 23.09.2025 | 8,85 | 9,17 | 8,83 | 9,05 | 0,69% | - |
| 22.09.2025 | 8,77 | 9,04 | 8,75 | 8,99 | -1,50% | - |
| 19.09.2025 | 9,09 | 9,24 | 9,04 | 9,13 | 0,42% | - |
| 18.09.2025 | 8,77 | 9,11 | 8,75 | 9,09 | 0,43% | - |
| 17.09.2025 | 8,63 | 9,10 | 8,62 | 9,05 | 2,81% | - |
| 16.09.2025 | 8,71 | 8,84 | 8,67 | 8,80 | -0,35% | - |
| 15.09.2025 | 8,96 | 9,09 | 8,84 | 8,84 | 16,22% | - |
| 06.05.2025 | 7,60 | 7,60 | 7,60 | 7,60 | -16,61% | - |
| 22.04.2025 | 9,12 | 9,12 | 9,12 | 9,12 | -13,80% | - |
| 09.04.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -22,36% | - |
| 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% | - |
| 04.06.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -0,67% | - |
| 03.06.2024 | 19,29 | 19,29 | 19,29 | 19,29 | 1,79% | - |
| 31.05.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -3,83% | - |
| 22.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,49% | - |
| 17.05.2024 | 19,41 | 19,41 | 19,41 | 19,41 | -0,59% | - |
| 16.05.2024 | 19,53 | 19,53 | 19,53 | 19,53 | 5,86% | - |
| 10.05.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,76% | - |
| 08.05.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -3,86% | - |
| 07.05.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 6,43% | - |
| 03.05.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 3,44% | - |
| 30.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,98% | - |
| 29.04.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,98% | - |
| 26.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,72% | - |
| 19.04.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,24% | - |
| 18.04.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 0,68% | - |
| 16.04.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 1,18% | - |
| 15.04.2024 | 16,09 | 16,09 | 16,09 | 16,09 | -2,54% | - |
| 11.04.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,54% | - |
| 10.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,69% | - |
| 05.04.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -0,28% | - |
| 04.04.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -1,46% | - |
| 03.04.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -1,61% | - |
| 28.03.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 3,63% | - |
| 25.03.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -0,68% | - |
| 20.03.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,81% | - |
| 19.03.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -2,83% | - |
| 15.03.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 0,12% | - |