7,531$
0,15%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 7,44 | 7,57 | 7,41 | 7,52 | 0,80% | 3.046.610,00 |
| 18.02.2026 | 7,34 | 7,55 | 7,25 | 7,46 | 2,47% | 3.681.431,00 |
| 17.02.2026 | 7,41 | 7,48 | 7,24 | 7,28 | -1,49% | 3.791.178,00 |
| 13.02.2026 | 7,02 | 7,58 | 6,97 | 7,39 | 4,67% | 5.487.453,00 |
| 12.02.2026 | 6,70 | 7,28 | 6,50 | 7,06 | -8,19% | 12.632.596,00 |
| 11.02.2026 | 7,76 | 7,81 | 7,64 | 7,69 | -1,54% | 4.474.214,00 |
| 10.02.2026 | 7,91 | 8,00 | 7,81 | 7,81 | -1,26% | 4.174.925,00 |
| 09.02.2026 | 8,15 | 8,22 | 7,74 | 7,91 | -3,65% | 4.587.977,00 |
| 06.02.2026 | 8,16 | 8,43 | 7,98 | 8,21 | 1,36% | 4.017.894,00 |
| 05.02.2026 | 8,28 | 8,45 | 7,98 | 8,10 | -2,29% | 3.561.946,00 |
| 04.02.2026 | 8,07 | 8,48 | 8,05 | 8,29 | 3,62% | 4.013.347,00 |
| 03.02.2026 | 8,11 | 8,33 | 7,99 | 8,00 | -2,44% | 4.569.995,00 |
| 02.02.2026 | 8,53 | 8,53 | 8,07 | 8,20 | -3,98% | 5.591.047,00 |
| 30.01.2026 | 8,42 | 8,55 | 8,08 | 8,54 | -0,70% | 6.760.985,00 |
| 29.01.2026 | 8,89 | 8,98 | 8,49 | 8,60 | -3,26% | 5.533.034,00 |
| 28.01.2026 | 8,93 | 9,15 | 8,82 | 8,89 | -1,22% | 4.710.381,00 |
| 27.01.2026 | 9,00 | 9,22 | 8,86 | 9,00 | -1,10% | 3.667.663,00 |
| 26.01.2026 | 9,74 | 9,74 | 9,09 | 9,10 | -6,76% | 4.319.490,00 |
| 23.01.2026 | 9,75 | 9,94 | 9,70 | 9,76 | 0,21% | 4.487.800,00 |
| 22.01.2026 | 9,63 | 9,80 | 9,23 | 9,74 | 1,56% | 5.428.719,00 |
| 21.01.2026 | 9,51 | 9,62 | 9,09 | 9,59 | 1,37% | 6.959.876,00 |
| 20.01.2026 | 9,15 | 9,64 | 8,95 | 9,46 | 5,90% | 24.897.584,00 |
| 19.01.2026 | 8,70 | 8,94 | 8,70 | 8,93 | 1,98% | - |
| 16.01.2026 | 8,67 | 8,80 | 8,61 | 8,76 | 0,69% | 4.613.080,00 |
| 15.01.2026 | 8,60 | 8,73 | 8,17 | 8,70 | 1,05% | 6.531.302,00 |
| 14.01.2026 | 8,47 | 8,69 | 8,43 | 8,61 | 2,14% | 4.717.721,00 |
| 13.01.2026 | 8,25 | 8,57 | 8,20 | 8,43 | 3,82% | 8.350.807,00 |
| 12.01.2026 | 8,06 | 8,21 | 7,96 | 8,12 | 0,87% | 6.944.294,00 |
| 09.01.2026 | 8,19 | 8,29 | 7,90 | 8,05 | -0,98% | 3.822.706,00 |
| 08.01.2026 | 8,10 | 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 |