14,292$
-2,91%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,04 | 14,76 | 13,90 | 14,72 | 4,18% | 3.452.898,00 |
| 01.04.2025 | 14,82 | 14,90 | 14,10 | 14,13 | -5,10% | 3.700.226,00 |
| 31.03.2025 | 14,39 | 14,94 | 14,32 | 14,89 | 2,62% | 2.784.251,00 |
| 28.03.2025 | 14,49 | 14,56 | 14,34 | 14,51 | -0,34% | 1.867.807,00 |
| 27.03.2025 | 14,64 | 14,81 | 14,40 | 14,56 | -1,02% | 2.356.246,00 |
| 26.03.2025 | 14,64 | 14,77 | 14,43 | 14,71 | -0,07% | 3.151.732,00 |
| 25.03.2025 | 15,33 | 15,36 | 14,68 | 14,72 | -3,98% | 3.417.541,00 |
| 24.03.2025 | 15,47 | 15,85 | 15,18 | 15,33 | -0,39% | 3.460.001,00 |
| 21.03.2025 | 15,52 | 15,68 | 15,25 | 15,39 | -1,35% | 20.289.041,00 |
| 20.03.2025 | 15,78 | 15,80 | 15,43 | 15,60 | -1,20% | 2.949.721,00 |
| 19.03.2025 | 15,67 | 15,88 | 15,52 | 15,79 | 0,57% | 2.361.509,00 |
| 18.03.2025 | 15,63 | 15,77 | 15,31 | 15,70 | 0,51% | 2.334.121,00 |
| 17.03.2025 | 15,42 | 15,80 | 15,31 | 15,62 | 2,02% | 3.220.345,00 |
| 14.03.2025 | 14,95 | 15,41 | 14,81 | 15,31 | 2,34% | 3.034.354,00 |
| 13.03.2025 | 15,03 | 15,46 | 14,86 | 14,96 | -0,27% | 3.445.133,00 |
| 12.03.2025 | 15,40 | 15,50 | 15,00 | 15,00 | -3,85% | 3.548.675,00 |
| 11.03.2025 | 15,70 | 15,74 | 15,35 | 15,60 | -0,83% | 3.803.914,00 |
| 10.03.2025 | 15,36 | 16,08 | 15,33 | 15,73 | 1,88% | 3.987.206,00 |
| 07.03.2025 | 14,85 | 15,62 | 14,70 | 15,44 | 3,90% | 3.852.447,00 |
| 06.03.2025 | 14,31 | 14,90 | 14,26 | 14,86 | 2,84% | 2.343.883,00 |
| 05.03.2025 | 14,42 | 14,61 | 14,26 | 14,45 | 1,12% | 2.912.688,00 |
| 04.03.2025 | 14,14 | 14,57 | 14,13 | 14,29 | -0,42% | 4.038.475,00 |
| 03.03.2025 | 15,04 | 15,07 | 14,22 | 14,35 | -3,76% | 5.022.285,00 |
| 28.02.2025 | 15,08 | 15,22 | 14,75 | 14,91 | -0,86% | 4.600.388,00 |
| 27.02.2025 | 15,27 | 15,44 | 14,97 | 15,04 | -2,84% | 2.718.177,00 |
| 26.02.2025 | 16,04 | 16,12 | 15,39 | 15,48 | -4,03% | 2.909.113,00 |
| 25.02.2025 | 15,20 | 16,18 | 15,13 | 16,13 | 6,96% | 4.443.729,00 |
| 24.02.2025 | 15,29 | 15,41 | 15,05 | 15,08 | -2,65% | 2.174.721,00 |
| 21.02.2025 | 15,74 | 15,74 | 15,32 | 15,49 | -1,27% | 3.553.001,00 |
| 20.02.2025 | 15,42 | 15,90 | 15,42 | 15,69 | 2,62% | 2.213.215,00 |
| 19.02.2025 | 15,39 | 15,67 | 15,26 | 15,29 | -1,23% | 3.195.005,00 |
| 18.02.2025 | 15,39 | 15,75 | 15,30 | 15,48 | 1,31% | 3.414.986,00 |
| 14.02.2025 | 16,14 | 16,50 | 15,25 | 15,28 | -6,37% | 4.425.609,00 |
| 13.02.2025 | 15,74 | 17,23 | 15,00 | 16,32 | 11,02% | 8.157.330,00 |
| 12.02.2025 | 14,84 | 15,10 | 14,68 | 14,70 | -1,67% | 3.981.103,00 |
| 11.02.2025 | 14,88 | 15,00 | 14,83 | 14,95 | -0,60% | 1.704.124,00 |
| 10.02.2025 | 14,70 | 15,06 | 14,66 | 15,04 | 2,87% | 2.564.105,00 |
| 07.02.2025 | 14,90 | 14,96 | 14,53 | 14,62 | -1,81% | 2.562.775,00 |
| 06.02.2025 | 15,36 | 15,41 | 14,84 | 14,89 | -2,62% | 2.204.308,00 |
| 05.02.2025 | 15,01 | 15,36 | 14,71 | 15,29 | 2,34% | 2.555.953,00 |
| 04.02.2025 | 14,94 | 15,12 | 14,85 | 14,94 | 0,20% | 2.435.016,00 |
| 03.02.2025 | 15,17 | 15,47 | 14,82 | 14,91 | -4,18% | 3.147.494,00 |
| 31.01.2025 | 15,90 | 15,97 | 15,56 | 15,56 | -2,57% | 2.784.908,00 |
| 30.01.2025 | 16,01 | 16,17 | 15,87 | 15,97 | 0,82% | 1.688.807,00 |
| 29.01.2025 | 16,06 | 16,22 | 15,77 | 15,84 | -1,37% | 1.659.149,00 |
| 28.01.2025 | 16,25 | 16,62 | 16,01 | 16,06 | -1,23% | 2.025.726,00 |
| 27.01.2025 | 15,99 | 16,28 | 15,86 | 16,26 | 1,82% | 2.532.967,00 |
| 24.01.2025 | 16,37 | 16,40 | 15,95 | 15,97 | -2,68% | 2.174.827,00 |
| 23.01.2025 | 15,84 | 16,43 | 15,82 | 16,41 | 3,40% | 2.104.477,00 |
| 22.01.2025 | 15,79 | 15,97 | 15,75 | 15,87 | -0,06% | 1.863.410,00 |
| 21.01.2025 | 15,82 | 15,96 | 15,29 | 15,88 | 0,89% | 2.786.178,00 |
| 17.01.2025 | 16,09 | 16,23 | 15,74 | 15,74 | -2,72% | 2.946.573,00 |
| 16.01.2025 | 15,62 | 16,20 | 15,52 | 16,18 | 2,86% | 2.119.388,00 |
| 15.01.2025 | 16,15 | 16,15 | 15,60 | 15,73 | -0,51% | 1.742.592,00 |
| 14.01.2025 | 15,79 | 16,05 | 15,73 | 15,81 | 0,96% | 2.650.705,00 |
| 13.01.2025 | 15,89 | 15,99 | 15,51 | 15,66 | -1,20% | 2.619.502,00 |
| 10.01.2025 | 15,92 | 16,10 | 15,75 | 15,85 | -0,94% | 4.074.191,00 |
| 08.01.2025 | 15,65 | 16,03 | 15,24 | 16,00 | 1,78% | 3.903.940,00 |
| 07.01.2025 | 15,57 | 15,97 | 15,52 | 15,72 | 1,55% | 2.642.046,00 |
| 06.01.2025 | 15,55 | 16,04 | 15,32 | 15,48 | 0,26% | 4.142.248,00 |
| 03.01.2025 | 14,96 | 15,46 | 14,85 | 15,44 | 3,21% | 2.194.069,00 |
| 02.01.2025 | 15,00 | 15,04 | 14,65 | 14,96 | 0,27% | 2.383.443,00 |
| 31.12.2024 | 14,66 | 15,12 | 14,57 | 14,92 | 1,91% | 2.729.354,00 |
| 30.12.2024 | 14,95 | 14,97 | 14,60 | 14,64 | -2,79% | 2.490.038,00 |
| 27.12.2024 | 14,90 | 15,14 | 14,81 | 15,06 | 0,74% | 2.588.622,00 |
| 26.12.2024 | 14,67 | 15,01 | 14,65 | 14,95 | 1,49% | 2.198.327,00 |
| 24.12.2024 | 14,68 | 14,81 | 14,51 | 14,73 | 0,20% | 1.141.102,00 |
| 23.12.2024 | 14,51 | 14,74 | 13,87 | 14,70 | 0,82% | 4.392.894,00 |
| 20.12.2024 | 14,54 | 14,92 | 14,41 | 14,58 | 0,97% | 31.638.798,00 |
| 19.12.2024 | 14,53 | 14,79 | 14,39 | 14,44 | -0,48% | 3.877.920,00 |
| 18.12.2024 | 14,80 | 15,15 | 14,50 | 14,51 | -1,76% | 3.187.114,00 |
| 17.12.2024 | 14,56 | 14,81 | 14,53 | 14,77 | 1,30% | 3.483.582,00 |
| 16.12.2024 | 15,23 | 15,41 | 14,56 | 14,58 | -4,71% | 4.447.794,00 |
| 13.12.2024 | 15,27 | 15,40 | 14,75 | 15,30 | -0,33% | 5.316.877,00 |
| 12.12.2024 | 15,65 | 15,95 | 15,32 | 15,35 | -2,10% | 3.833.438,00 |
| 11.12.2024 | 15,14 | 15,78 | 15,02 | 15,68 | 3,70% | 4.162.138,00 |
| 10.12.2024 | 15,00 | 15,63 | 14,80 | 15,12 | 0,47% | 4.003.439,00 |
| 09.12.2024 | 15,16 | 15,31 | 15,01 | 15,05 | -0,46% | 3.120.612,00 |
| 06.12.2024 | 15,67 | 15,75 | 15,06 | 15,12 | -2,83% | 2.755.431,00 |
| 05.12.2024 | 15,37 | 15,69 | 15,26 | 15,56 | 1,30% | 2.092.159,00 |
| 04.12.2024 | 15,55 | 15,65 | 15,28 | 15,36 | -1,92% | 2.079.241,00 |
| 03.12.2024 | 15,60 | 15,74 | 15,49 | 15,66 | 0,58% | 1.469.842,00 |
| 02.12.2024 | 15,85 | 15,85 | 15,34 | 15,57 | -1,89% | 2.606.861,00 |
| 29.11.2024 | 16,06 | 16,14 | 15,73 | 15,87 | -0,69% | 1.061.000,00 |
| 27.11.2024 | 15,88 | 16,15 | 15,88 | 15,98 | 1,20% | 1.855.226,00 |
| 26.11.2024 | 16,15 | 16,20 | 15,67 | 15,79 | -2,35% | 2.776.022,00 |
| 25.11.2024 | 15,49 | 16,29 | 15,45 | 16,17 | 5,82% | 4.571.201,00 |
| 22.11.2024 | 14,94 | 15,47 | 14,94 | 15,28 | 2,62% | 2.549.197,00 |
| 21.11.2024 | 14,77 | 15,05 | 14,75 | 14,89 | 1,09% | 2.219.395,00 |
| 20.11.2024 | 14,59 | 14,78 | 14,45 | 14,73 | 0,96% | 2.310.099,00 |
| 19.11.2024 | 14,93 | 15,05 | 14,39 | 14,59 | -3,38% | 3.796.047,00 |
| 18.11.2024 | 14,90 | 15,15 | 14,80 | 15,10 | 0,47% | 2.373.395,00 |
| 15.11.2024 | 15,25 | 15,34 | 14,86 | 15,03 | -1,83% | 2.832.169,00 |
| 14.11.2024 | 15,70 | 15,83 | 15,25 | 15,31 | -1,92% | 1.909.142,00 |
| 13.11.2024 | 15,58 | 15,85 | 15,47 | 15,61 | 0,19% | 2.285.020,00 |
| 12.11.2024 | 15,57 | 15,72 | 15,25 | 15,58 | -3,17% | 3.638.737,00 |
| 11.11.2024 | 16,17 | 16,45 | 16,05 | 16,09 | 0,31% | 2.845.758,00 |
| 08.11.2024 | 16,19 | 16,27 | 15,95 | 16,04 | -0,50% | 2.570.213,00 |
| 07.11.2024 | 16,00 | 16,35 | 15,94 | 16,12 | 2,03% | 3.355.170,00 |
| 06.11.2024 | 16,75 | 16,82 | 15,74 | 15,80 | -4,01% | 5.543.896,00 |