8,204$
0,91%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 8,09 | 8,40 | 8,03 | 8,13 | -0,73% | 7.825.081,00 |
| 07.01.2026 | 8,13 | 8,49 | 7,96 | 8,19 | 1,49% | 7.157.377,00 |
| 06.01.2026 | 7,39 | 8,14 | 7,39 | 8,07 | 8,47% | 8.625.737,00 |
| 05.01.2026 | 7,20 | 7,75 | 7,18 | 7,44 | 2,76% | 6.513.608,00 |
| 02.01.2026 | 7,25 | 7,43 | 7,15 | 7,24 | 0,98% | 3.195.308,00 |
| 31.12.2025 | 7,11 | 7,27 | 7,08 | 7,17 | 0,56% | 3.349.124,00 |
| 30.12.2025 | 7,10 | 7,23 | 7,10 | 7,13 | 0,28% | 4.437.234,00 |
| 29.12.2025 | 7,15 | 7,15 | 7,02 | 7,11 | -0,97% | 4.367.272,00 |
| 26.12.2025 | 7,10 | 7,21 | 7,01 | 7,18 | 1,27% | 2.611.625,00 |
| 24.12.2025 | 7,07 | 7,18 | 7,03 | 7,09 | 0,00% | 2.021.191,00 |
| 23.12.2025 | 6,98 | 7,11 | 6,97 | 7,09 | 1,58% | 3.574.015,00 |
| 22.12.2025 | 6,82 | 7,01 | 6,79 | 6,98 | 2,20% | 4.971.492,00 |
| 19.12.2025 | 6,80 | 6,92 | 6,75 | 6,83 | -0,15% | 7.281.074,00 |
| 18.12.2025 | 7,01 | 7,04 | 6,76 | 6,84 | -2,15% | 4.731.114,00 |
| 17.12.2025 | 6,94 | 7,14 | 6,94 | 6,99 | 0,29% | 4.503.885,00 |
| 16.12.2025 | 7,01 | 7,01 | 6,82 | 6,97 | -0,71% | 4.990.499,00 |
| 15.12.2025 | 7,19 | 7,32 | 7,00 | 7,02 | -2,09% | 5.672.740,00 |
| 12.12.2025 | 7,37 | 7,39 | 7,05 | 7,17 | -2,58% | 4.680.395,00 |
| 11.12.2025 | 7,23 | 7,49 | 7,23 | 7,36 | 2,51% | 4.386.864,00 |
| 10.12.2025 | 7,00 | 7,27 | 6,90 | 7,18 | 3,31% | 7.204.243,00 |
| 09.12.2025 | 7,12 | 7,26 | 6,90 | 6,95 | -4,66% | 5.317.859,00 |
| 08.12.2025 | 7,13 | 7,34 | 7,10 | 7,29 | 2,10% | 5.009.423,00 |
| 05.12.2025 | 7,14 | 7,19 | 7,04 | 7,14 | 0,00% | 3.325.843,00 |
| 04.12.2025 | 7,29 | 7,32 | 7,09 | 7,14 | -1,79% | 3.178.286,00 |
| 03.12.2025 | 7,53 | 7,61 | 7,24 | 7,27 | -2,94% | 3.948.987,00 |
| 02.12.2025 | 7,67 | 7,67 | 7,35 | 7,49 | -1,45% | 5.116.011,00 |
| 01.12.2025 | 7,68 | 7,81 | 7,59 | 7,60 | -1,43% | 3.904.189,00 |
| 28.11.2025 | 7,85 | 7,85 | 7,67 | 7,71 | -0,39% | 1.951.631,00 |
| 26.11.2025 | 7,50 | 7,86 | 7,45 | 7,74 | 3,06% | 4.718.026,00 |
| 25.11.2025 | 7,13 | 7,54 | 7,11 | 7,51 | 6,37% | 4.904.110,00 |
| 24.11.2025 | 7,19 | 7,21 | 6,95 | 7,06 | -1,94% | 4.951.506,00 |
| 21.11.2025 | 7,16 | 7,44 | 7,14 | 7,20 | 0,98% | 5.622.448,00 |
| 20.11.2025 | 7,43 | 7,52 | 7,05 | 7,13 | -4,30% | 5.321.951,00 |
| 19.11.2025 | 7,66 | 7,69 | 7,38 | 7,45 | -3,37% | 6.662.074,00 |
| 18.11.2025 | 7,62 | 7,83 | 7,54 | 7,71 | 0,78% | 5.444.614,00 |
| 17.11.2025 | 7,55 | 7,79 | 7,38 | 7,65 | 1,59% | 5.276.868,00 |
| 14.11.2025 | 7,68 | 7,88 | 7,45 | 7,53 | -1,18% | 7.124.683,00 |
| 13.11.2025 | 7,68 | 7,86 | 7,50 | 7,62 | -1,17% | 6.083.878,00 |
| 12.11.2025 | 7,50 | 7,85 | 7,35 | 7,71 | 2,53% | 7.650.383,00 |
| 11.11.2025 | 7,62 | 7,76 | 7,30 | 7,52 | -2,46% | 10.651.973,00 |
| 10.11.2025 | 6,92 | 7,76 | 6,85 | 7,71 | 13,72% | 16.800.677,00 |
| 07.11.2025 | 6,76 | 6,80 | 6,45 | 6,78 | 1,04% | 6.473.870,00 |
| 06.11.2025 | 6,35 | 6,77 | 6,33 | 6,71 | 5,17% | 8.029.107,00 |
| 05.11.2025 | 6,50 | 6,56 | 6,34 | 6,38 | -2,15% | 5.851.021,00 |
| 04.11.2025 | 6,63 | 6,70 | 6,49 | 6,52 | -2,83% | 5.103.807,00 |
| 03.11.2025 | 6,76 | 6,86 | 6,51 | 6,71 | -0,59% | 6.310.816,00 |
| 31.10.2025 | 6,61 | 6,93 | 6,55 | 6,75 | 2,74% | 8.050.608,00 |
| 30.10.2025 | 6,28 | 6,65 | 6,18 | 6,57 | 3,63% | 8.229.336,00 |
| 29.10.2025 | 6,67 | 6,84 | 6,32 | 6,34 | -4,80% | 11.367.548,00 |
| 28.10.2025 | 7,05 | 7,05 | 6,39 | 6,66 | -5,67% | 20.527.638,00 |
| 27.10.2025 | 7,25 | 7,64 | 6,80 | 7,06 | -22,93% | 34.936.490,00 |
| 24.10.2025 | 9,10 | 9,28 | 9,01 | 9,16 | 1,41% | 3.563.702,00 |
| 23.10.2025 | 8,95 | 9,03 | 8,88 | 9,03 | 1,04% | 4.633.172,00 |
| 22.10.2025 | 9,00 | 9,16 | 8,89 | 8,94 | -0,89% | 4.671.797,00 |
| 21.10.2025 | 9,22 | 9,30 | 8,99 | 9,02 | -2,38% | 3.909.662,00 |
| 20.10.2025 | 9,30 | 9,32 | 9,18 | 9,24 | -0,33% | 2.564.202,00 |
| 17.10.2025 | 9,33 | 9,36 | 9,15 | 9,27 | -1,16% | - |
| 16.10.2025 | 9,59 | 9,59 | 9,17 | 9,38 | -1,78% | 4.235.596,00 |
| 15.10.2025 | 9,57 | 9,72 | 9,51 | 9,55 | -0,10% | 2.900.234,00 |
| 14.10.2025 | 9,54 | 9,66 | 9,41 | 9,56 | -0,42% | 3.472.902,00 |
| 13.10.2025 | 9,66 | 9,79 | 9,58 | 9,60 | 0,00% | 3.150.702,00 |
| 10.10.2025 | 9,91 | 9,91 | 9,56 | 9,60 | -3,23% | 3.089.998,00 |
| 09.10.2025 | 10,30 | 10,34 | 9,76 | 9,92 | -3,13% | 3.743.200,00 |
| 08.10.2025 | 10,69 | 10,77 | 10,21 | 10,24 | -3,40% | 4.045.539,00 |
| 07.10.2025 | 10,83 | 10,89 | 10,52 | 10,60 | -2,21% | 3.142.408,00 |
| 06.10.2025 | 11,00 | 11,05 | 10,82 | 10,84 | -1,54% | 2.995.421,00 |
| 03.10.2025 | 11,03 | 11,29 | 11,00 | 11,01 | 0,64% | 4.256.494,00 |
| 02.10.2025 | 10,90 | 11,08 | 10,84 | 10,94 | -0,45% | 2.110.202,00 |
| 01.10.2025 | 10,68 | 11,15 | 10,68 | 10,99 | 2,90% | 4.401.242,00 |
| 30.09.2025 | 10,34 | 10,68 | 10,23 | 10,68 | 3,19% | 3.572.331,00 |
| 29.09.2025 | 10,24 | 10,38 | 10,07 | 10,35 | 1,37% | 2.611.538,00 |
| 26.09.2025 | 10,18 | 10,25 | 10,07 | 10,21 | 0,89% | 3.188.623,00 |
| 25.09.2025 | 10,35 | 10,38 | 10,05 | 10,12 | -2,79% | 3.057.503,00 |
| 24.09.2025 | 10,55 | 10,67 | 10,33 | 10,41 | -1,23% | 2.217.790,00 |
| 23.09.2025 | 10,61 | 10,83 | 10,53 | 10,54 | -0,28% | 2.870.030,00 |
| 22.09.2025 | 10,43 | 10,70 | 10,33 | 10,57 | 1,15% | 3.524.782,00 |
| 19.09.2025 | 10,85 | 10,86 | 10,34 | 10,45 | -3,69% | 9.658.610,00 |
| 18.09.2025 | 10,46 | 10,88 | 10,42 | 10,85 | 3,83% | 3.834.706,00 |
| 17.09.2025 | 10,36 | 10,95 | 10,33 | 10,45 | 0,87% | 5.392.945,00 |
| 16.09.2025 | 10,37 | 10,56 | 10,24 | 10,36 | -0,38% | 3.698.697,00 |
| 15.09.2025 | 10,70 | 10,71 | 10,29 | 10,40 | -2,35% | 3.894.850,00 |
| 12.09.2025 | 10,57 | 10,72 | 10,50 | 10,65 | -0,09% | 2.698.199,00 |
| 11.09.2025 | 10,35 | 10,66 | 10,34 | 10,66 | 3,90% | 3.109.151,00 |
| 10.09.2025 | 10,31 | 10,46 | 10,13 | 10,26 | -1,06% | 3.039.608,00 |
| 09.09.2025 | 10,48 | 10,58 | 10,26 | 10,37 | -0,96% | 2.884.749,00 |
| 08.09.2025 | 10,23 | 10,52 | 9,98 | 10,47 | 0,87% | 3.887.247,00 |
| 05.09.2025 | 9,70 | 10,42 | 9,67 | 10,38 | 7,23% | 4.651.394,00 |
| 04.09.2025 | 9,82 | 9,94 | 9,61 | 9,68 | -1,53% | 4.071.627,00 |
| 03.09.2025 | 9,35 | 9,87 | 9,35 | 9,83 | 4,35% | 3.927.020,00 |
| 02.09.2025 | 9,35 | 9,46 | 9,16 | 9,42 | 0,00% | 2.745.223,00 |
| 29.08.2025 | 9,15 | 9,45 | 9,12 | 9,42 | 2,61% | 4.579.425,00 |
| 28.08.2025 | 9,25 | 9,25 | 8,99 | 9,18 | -0,22% | 3.466.629,00 |
| 27.08.2025 | 9,04 | 9,25 | 8,95 | 9,20 | 1,43% | 3.175.176,00 |
| 26.08.2025 | 9,01 | 9,11 | 8,97 | 9,07 | 0,11% | 3.565.594,00 |
| 25.08.2025 | 9,38 | 9,39 | 9,05 | 9,06 | -3,92% | 3.615.122,00 |
| 22.08.2025 | 9,39 | 9,64 | 9,33 | 9,43 | 1,62% | 3.550.502,00 |
| 21.08.2025 | 9,29 | 9,39 | 9,21 | 9,28 | -0,96% | 4.201.499,00 |
| 20.08.2025 | 9,30 | 9,48 | 9,19 | 9,37 | 1,19% | 3.530.981,00 |
| 19.08.2025 | 9,38 | 9,46 | 9,15 | 9,26 | -0,22% | 3.859.591,00 |
| 18.08.2025 | 9,43 | 9,57 | 9,24 | 9,28 | -1,69% | 5.114.368,00 |