13,970€
0,25%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,81 | 14,18 | 13,81 | 13,90 | -0,25% | 508,00 |
| 19.12.2024 | 13,86 | 14,18 | 13,86 | 13,94 | -0,57% | 52,00 |
| 18.12.2024 | 14,01 | 14,36 | 14,01 | 14,02 | -0,11% | - |
| 17.12.2024 | 13,76 | 14,16 | 13,76 | 14,03 | 1,30% | 226,00 |
| 16.12.2024 | 14,42 | 14,42 | 13,85 | 13,85 | -2,70% | 3,00 |
| 13.12.2024 | 14,60 | 14,72 | 14,07 | 14,24 | -5,37% | - |
| 12.12.2024 | 14,76 | 15,07 | 14,76 | 15,04 | 4,77% | - |
| 11.12.2024 | 14,33 | 14,76 | 14,26 | 14,36 | 2,01% | - |
| 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% | - |
| 14.03.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 0,58% | - |
| 12.03.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 0,27% | - |
| 11.03.2024 | 16,43 | 16,43 | 16,43 | 16,43 | 2,46% | - |
| 29.02.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -1,99% | - |
| 28.02.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -2,82% | - |
| 26.02.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 12,65% | - |
| 14.02.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -2,80% | - |
| 13.02.2024 | 15,37 | 15,37 | 15,37 | 15,37 | 4,91% | - |
| 12.02.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -3,24% | - |
| 01.02.2024 | 15,14 | 15,14 | 15,14 | 15,14 | 0,33% | - |
| 26.01.2024 | 15,09 | 15,09 | 15,09 | 15,09 | 2,62% | - |
| 25.01.2024 | 14,71 | 14,71 | 14,71 | 14,71 | 1,00% | - |
| 24.01.2024 | 14,56 | 14,56 | 14,56 | 14,56 | 3,12% | - |
| 23.01.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 1,91% | - |
| 22.01.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -2,46% | - |
| 18.01.2024 | 14,21 | 14,21 | 14,21 | 14,21 | -4,09% | - |
| 17.01.2024 | 14,81 | 14,81 | 14,81 | 14,81 | -1,27% | - |
| 16.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,07% | - |
| 12.01.2024 | 14,99 | 14,99 | 14,99 | 14,99 | 16,79% | - |
| 08.01.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -2,02% | - |
| 04.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,27% | - |
| 03.01.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 1,32% | - |
| 02.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,73% | - |
| 29.12.2023 | 12,99 | 12,99 | 12,99 | 12,99 | 3,46% | - |
| 27.12.2023 | 12,56 | 12,56 | 12,56 | 12,56 | 20,09% | - |
| 13.12.2023 | 10,46 | 10,46 | 10,46 | 10,46 | 3,26% | - |
| 12.12.2023 | 10,13 | 10,13 | 10,13 | 10,13 | 1,27% | - |
| 11.12.2023 | 10,00 | 10,00 | 10,00 | 10,00 | -3,82% | - |
| 01.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | 1,51% | - |
| 30.11.2023 | 10,24 | 10,24 | 10,24 | 10,24 | 2,46% | - |
| 29.11.2023 | 9,99 | 9,99 | 9,99 | 9,99 | -1,83% | - |
| 28.11.2023 | 10,18 | 10,18 | 10,18 | 10,18 | 1,14% | - |
| 27.11.2023 | 10,07 | 10,07 | 10,07 | 10,07 | -0,30% | - |
| 17.11.2023 | 10,10 | 10,10 | 10,10 | 10,10 | -3,54% | - |
| 16.11.2023 | 10,47 | 10,47 | 10,47 | 10,47 | -0,66% | - |
| 15.11.2023 | 10,54 | 10,54 | 10,54 | 10,54 | 4,57% | - |
| 14.11.2023 | 10,08 | 10,08 | 10,08 | 10,08 | -0,54% | - |
| 13.11.2023 | 10,13 | 10,13 | 10,13 | 10,13 | -2,83% | - |