6,742$
0,48%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 9,46 | 9,59 | 9,34 | 9,44 | 0,53% | 3.048.716,00 |
| 14.08.2025 | 9,23 | 9,41 | 9,16 | 9,39 | 0,32% | 3.578.625,00 |
| 13.08.2025 | 9,12 | 9,43 | 9,00 | 9,36 | 3,43% | 3.710.146,00 |
| 12.08.2025 | 9,16 | 9,26 | 8,99 | 9,05 | 0,44% | 3.728.709,00 |
| 11.08.2025 | 9,20 | 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 | 10,30 | 10,31 | 8,38 | 8,40 | -13,13% | 12.952.867,00 |
| 04.08.2025 | 9,80 | 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 | 10,01 | 10,05 | 9,65 | 9,70 | -3,39% | 4.759.120,00 |
| 30.07.2025 | 10,26 | 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 | 10,17 | 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 | 10,05 | 10,16 | 9,96 | 10,07 | -0,30% | 2.836.002,00 |
| 23.07.2025 | 9,89 | 10,22 | 9,87 | 10,10 | 2,85% | 4.061.010,00 |
| 22.07.2025 | 9,53 | 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 | 9,65 | 9,81 | 9,55 | 9,63 | 0,73% | 3.360.922,00 |
| 15.07.2025 | 9,87 | 9,88 | 9,55 | 9,56 | -2,55% | 3.475.096,00 |
| 14.07.2025 | 9,90 | 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 | 9,93 | 10,12 | 9,85 | 10,02 | 1,11% | 3.810.461,00 |
| 09.07.2025 | 10,07 | 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 | 9,60 | 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 | 9,68 | 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 |