10,363$
7,06%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 9,72 | 10,41 | 9,70 | 10,36 | 7,04% | - |
| 04.09.2025 | 9,84 | 9,94 | 9,61 | 9,68 | -1,53% | 4.071.627,00 |
| 03.09.2025 | 9,39 | 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 | 9,23 | 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 | 9,03 | 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 | 9,28 | 9,39 | 9,21 | 9,28 | -0,96% | 4.201.499,00 |
| 20.08.2025 | 9,27 | 9,48 | 9,19 | 9,37 | 1,19% | 3.530.981,00 |
| 19.08.2025 | 9,31 | 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 |
| 15.08.2025 | 9,46 | 9,59 | 9,34 | 9,44 | 0,53% | 3.048.716,00 |
| 14.08.2025 | 9,20 | 9,41 | 9,16 | 9,39 | 0,32% | 3.578.625,00 |
| 13.08.2025 | 9,10 | 9,43 | 9,00 | 9,36 | 3,43% | 3.710.146,00 |
| 12.08.2025 | 9,10 | 9,26 | 8,99 | 9,05 | 0,44% | 3.728.709,00 |
| 11.08.2025 | 9,19 | 9,36 | 8,93 | 9,01 | -2,28% | 4.760.536,00 |
| 08.08.2025 | 9,14 | 9,31 | 9,01 | 9,22 | 1,21% | 5.253.691,00 |
| 07.08.2025 | 8,78 | 9,20 | 8,64 | 9,11 | 4,47% | 5.888.742,00 |
| 06.08.2025 | 8,43 | 8,79 | 8,32 | 8,72 | 3,81% | 7.301.912,00 |
| 05.08.2025 | 10,31 | 10,31 | 8,38 | 8,40 | -13,13% | 12.952.867,00 |
| 04.08.2025 | 9,79 | 9,87 | 9,56 | 9,67 | -0,82% | 7.359.815,00 |
| 01.08.2025 | 9,79 | 9,87 | 9,53 | 9,75 | 0,52% | 3.693.622,00 |
| 31.07.2025 | 10,02 | 10,05 | 9,65 | 9,70 | -3,39% | 4.759.120,00 |
| 30.07.2025 | 10,25 | 10,39 | 10,03 | 10,04 | -0,99% | 4.010.400,00 |
| 29.07.2025 | 9,90 | 10,15 | 9,78 | 10,14 | 1,71% | 3.825.320,00 |
| 28.07.2025 | 10,18 | 10,18 | 9,94 | 9,97 | -2,35% | 2.904.921,00 |
| 25.07.2025 | 10,10 | 10,22 | 10,00 | 10,21 | 1,39% | 2.176.108,00 |
| 24.07.2025 | 10,04 | 10,16 | 9,96 | 10,07 | -0,30% | 2.836.002,00 |
| 23.07.2025 | 9,88 | 10,22 | 9,87 | 10,10 | 2,85% | 4.061.010,00 |
| 22.07.2025 | 9,51 | 9,84 | 9,51 | 9,82 | 3,92% | 4.818.756,00 |
| 21.07.2025 | 9,64 | 9,68 | 9,40 | 9,45 | -0,11% | 3.897.938,00 |
| 18.07.2025 | 9,75 | 9,78 | 9,40 | 9,46 | -1,87% | 3.132.258,00 |
| 17.07.2025 | 9,56 | 9,69 | 9,53 | 9,64 | 0,10% | 3.940.196,00 |
| 16.07.2025 | 9,62 | 9,81 | 9,55 | 9,63 | 0,73% | 3.360.922,00 |
| 15.07.2025 | 9,83 | 9,88 | 9,55 | 9,56 | -2,55% | 3.475.096,00 |
| 14.07.2025 | 9,92 | 10,01 | 9,77 | 9,81 | -1,31% | 2.625.543,00 |
| 11.07.2025 | 9,83 | 10,07 | 9,74 | 9,94 | -0,80% | 3.566.537,00 |
| 10.07.2025 | 9,92 | 10,12 | 9,85 | 10,02 | 1,11% | 3.810.461,00 |
| 09.07.2025 | 10,05 | 10,20 | 9,90 | 9,91 | -0,40% | 3.640.275,00 |
| 08.07.2025 | 9,72 | 10,27 | 9,71 | 9,95 | 2,37% | 5.190.700,00 |
| 07.07.2025 | 9,83 | 9,98 | 9,72 | 9,72 | -2,41% | 2.585.511,00 |
| 03.07.2025 | 10,19 | 10,23 | 9,96 | 9,96 | -1,87% | 2.377.417,00 |
| 02.07.2025 | 10,02 | 10,29 | 9,92 | 10,15 | 1,00% | 4.122.428,00 |
| 01.07.2025 | 9,66 | 10,44 | 9,55 | 10,05 | 3,82% | 5.504.690,00 |
| 30.06.2025 | 9,88 | 9,94 | 9,60 | 9,68 | -1,83% | 3.609.456,00 |
| 27.06.2025 | 9,98 | 10,14 | 9,73 | 9,86 | -1,20% | 4.463.193,00 |
| 26.06.2025 | 10,03 | 10,18 | 9,95 | 9,98 | -0,20% | 2.538.643,00 |
| 25.06.2025 | 9,80 | 10,12 | 9,73 | 10,00 | 0,50% | 2.805.893,00 |
| 24.06.2025 | 9,85 | 10,02 | 9,83 | 9,95 | 1,53% | 3.212.508,00 |
| 23.06.2025 | 9,71 | 9,84 | 9,45 | 9,80 | 0,51% | 3.281.060,00 |
| 20.06.2025 | 9,85 | 9,88 | 9,60 | 9,75 | -1,32% | 4.766.853,00 |
| 18.06.2025 | 9,84 | 10,02 | 9,74 | 9,88 | 0,30% | 3.014.964,00 |
| 17.06.2025 | 10,05 | 10,11 | 9,75 | 9,85 | -3,34% | 2.972.422,00 |
| 16.06.2025 | 10,07 | 10,30 | 9,98 | 10,19 | 1,49% | 4.646.057,00 |
| 13.06.2025 | 9,91 | 10,24 | 9,88 | 10,04 | -0,30% | 3.343.921,00 |
| 12.06.2025 | 10,00 | 10,36 | 9,94 | 10,07 | -0,10% | 4.398.990,00 |
| 11.06.2025 | 10,12 | 10,30 | 9,99 | 10,08 | 0,40% | 3.115.319,00 |
| 10.06.2025 | 9,82 | 10,24 | 9,72 | 10,04 | 2,87% | 5.098.478,00 |
| 09.06.2025 | 9,60 | 10,05 | 9,58 | 9,76 | 2,09% | 3.890.837,00 |
| 06.06.2025 | 9,30 | 9,64 | 9,28 | 9,56 | 4,03% | 6.547.742,00 |
| 05.06.2025 | 9,54 | 9,54 | 9,12 | 9,19 | -3,57% | 5.416.290,00 |
| 04.06.2025 | 9,51 | 9,77 | 9,45 | 9,53 | 0,95% | 3.018.899,00 |
| 03.06.2025 | 9,20 | 9,51 | 8,98 | 9,44 | 2,05% | 4.175.458,00 |
| 02.06.2025 | 9,16 | 9,26 | 8,82 | 9,25 | 0,33% | 5.600.132,00 |
| 30.05.2025 | 9,36 | 9,45 | 9,17 | 9,22 | -3,35% | 5.303.686,00 |
| 29.05.2025 | 9,19 | 9,62 | 9,07 | 9,54 | 4,26% | 6.851.110,00 |
| 28.05.2025 | 9,13 | 9,23 | 8,91 | 9,15 | 0,11% | 4.652.209,00 |
| 27.05.2025 | 8,86 | 9,35 | 8,76 | 9,14 | 5,18% | 6.116.811,00 |
| 23.05.2025 | 8,49 | 8,74 | 8,23 | 8,69 | 0,00% | 5.397.105,00 |
| 22.05.2025 | 8,39 | 8,74 | 8,33 | 8,69 | 3,08% | 6.622.287,00 |
| 21.05.2025 | 8,70 | 8,70 | 8,29 | 8,43 | -3,77% | 4.466.953,00 |
| 20.05.2025 | 9,04 | 9,16 | 8,68 | 8,76 | -2,67% | 5.277.691,00 |
| 19.05.2025 | 8,66 | 9,05 | 8,60 | 9,00 | -0,44% | 4.431.644,00 |
| 16.05.2025 | 8,91 | 9,05 | 8,76 | 9,04 | 3,08% | 4.970.615,00 |
| 15.05.2025 | 8,09 | 8,95 | 8,03 | 8,77 | 9,08% | 9.407.690,00 |
| 14.05.2025 | 8,41 | 8,42 | 8,01 | 8,04 | -4,74% | 6.435.437,00 |
| 13.05.2025 | 8,71 | 8,75 | 8,36 | 8,44 | -3,10% | 7.474.545,00 |
| 12.05.2025 | 8,75 | 9,22 | 8,54 | 8,71 | 0,00% | 9.049.094,00 |
| 09.05.2025 | 9,10 | 9,13 | 8,71 | 8,71 | -3,44% | 3.912.946,00 |
| 08.05.2025 | 8,78 | 9,18 | 8,67 | 9,02 | 2,97% | 5.163.296,00 |
| 07.05.2025 | 9,14 | 9,16 | 8,53 | 8,76 | -4,05% | 9.071.097,00 |
| 06.05.2025 | 8,61 | 9,27 | 8,05 | 9,13 | 4,70% | 19.105.803,00 |
| 05.05.2025 | 9,36 | 9,41 | 8,63 | 8,72 | -9,07% | 14.586.134,00 |
| 02.05.2025 | 9,61 | 9,75 | 9,18 | 9,59 | 1,48% | 13.591.024,00 |
| 01.05.2025 | 10,18 | 10,88 | 9,25 | 9,45 | -26,91% | 31.044.758,00 |
| 30.04.2025 | 13,05 | 13,08 | 12,81 | 12,93 | -1,75% | 5.422.387,00 |
| 29.04.2025 | 12,63 | 13,25 | 12,32 | 13,16 | 3,46% | 5.584.436,00 |
| 28.04.2025 | 12,26 | 12,81 | 12,26 | 12,72 | 4,26% | 3.628.007,00 |
| 25.04.2025 | 12,04 | 12,26 | 11,91 | 12,20 | 0,66% | 2.732.313,00 |
| 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 |