Organon & Co.
[WKN: A3CPKP | ISIN: US68622V1061]
Aktienkurse
12,129$ 0,08%
Echtzeit-Aktienkurs Organon & Co.
Bid: Ask:

Aktienkurse zur Organon & Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 12,08 12,23 11,95 12,13 0,07% -
24.04.2025 11,65 12,16 11,44 12,12 5,48% 6.000.134,00
23.04.2025 11,57 11,73 11,40 11,49 2,22% 5.495.237,00
22.04.2025 10,72 11,43 10,60 11,24 5,74% 5.427.692,00
21.04.2025 11,08 11,10 10,45 10,63 -4,41% 4.495.052,00
17.04.2025 10,96 11,22 10,88 11,12 2,77% 2.927.652,00
16.04.2025 11,00 11,21 10,75 10,82 -2,08% 3.124.059,00
15.04.2025 11,29 11,31 10,96 11,05 -2,21% 3.133.999,00
14.04.2025 11,37 11,66 11,10 11,30 1,07% 3.537.159,00
11.04.2025 11,51 11,54 10,94 11,18 -2,19% 5.056.415,00
10.04.2025 12,42 12,42 11,24 11,43 -9,57% 4.337.889,00
09.04.2025 11,52 12,71 11,05 12,64 8,50% 7.090.821,00
08.04.2025 12,90 13,00 11,47 11,65 -6,95% 7.724.132,00
07.04.2025 12,75 13,28 12,15 12,52 -4,06% 4.624.428,00
04.04.2025 14,08 14,25 13,00 13,05 -9,69% 5.007.560,00
03.04.2025 14,59 14,70 14,13 14,45 -1,83% 3.051.894,00
02.04.2025 14,03 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