14,590$
1,04%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 14,77 | 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 | 15,22 | 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 | 15,79 | 15,95 | 15,32 | 15,35 | -2,10% | 3.833.438,00 |
| 11.12.2024 | 15,15 | 15,78 | 15,02 | 15,68 | 3,70% | 4.162.138,00 |
| 10.12.2024 | 15,01 | 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 | 15,36 | 15,69 | 15,26 | 15,56 | 1,30% | 2.092.159,00 |
| 04.12.2024 | 15,56 | 15,65 | 15,28 | 15,36 | -1,92% | 2.079.241,00 |
| 03.12.2024 | 15,57 | 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 |
| 27.11.2024 | 15,88 | 16,15 | 15,88 | 15,98 | 1,20% | 1.855.226,00 |
| 26.11.2024 | 16,14 | 16,20 | 15,67 | 15,79 | -2,35% | 2.776.022,00 |
| 25.11.2024 | 15,49 | 16,29 | 15,45 | 16,17 | 5,82% | 4.571.201,00 |
| 22.11.2024 | 14,94 | 15,47 | 14,94 | 15,28 | 2,62% | 2.549.197,00 |
| 21.11.2024 | 14,76 | 15,05 | 14,75 | 14,89 | 1,09% | 2.219.395,00 |
| 20.11.2024 | 14,57 | 14,78 | 14,45 | 14,73 | 0,96% | 2.310.099,00 |
| 19.11.2024 | 15,05 | 15,05 | 14,39 | 14,59 | -3,38% | 3.796.047,00 |
| 18.11.2024 | 14,90 | 15,15 | 14,80 | 15,10 | 0,47% | 2.373.395,00 |
| 15.11.2024 | 15,25 | 15,34 | 14,86 | 15,03 | -1,83% | 2.832.169,00 |
| 14.11.2024 | 15,67 | 15,83 | 15,25 | 15,31 | -1,92% | 1.909.142,00 |
| 13.11.2024 | 15,58 | 15,85 | 15,47 | 15,61 | 0,19% | 2.285.020,00 |
| 12.11.2024 | 15,72 | 15,72 | 15,25 | 15,58 | -3,17% | 3.638.737,00 |
| 11.11.2024 | 16,17 | 16,45 | 16,05 | 16,09 | 0,31% | 2.845.758,00 |
| 08.11.2024 | 16,19 | 16,27 | 15,95 | 16,04 | -0,50% | 2.570.213,00 |
| 07.11.2024 | 16,00 | 16,35 | 15,94 | 16,12 | 2,03% | 3.355.170,00 |
| 06.11.2024 | 16,75 | 16,82 | 15,74 | 15,80 | -4,01% | 5.543.896,00 |
| 05.11.2024 | 16,74 | 16,85 | 15,98 | 16,46 | -2,72% | 7.657.787,00 |
| 04.11.2024 | 17,96 | 18,02 | 16,82 | 16,92 | -6,36% | 4.594.753,00 |
| 01.11.2024 | 18,50 | 18,94 | 18,05 | 18,07 | -3,78% | 2.702.952,00 |
| 31.10.2024 | 18,01 | 19,05 | 17,86 | 18,78 | 4,74% | 4.092.822,00 |
| 30.10.2024 | 17,75 | 18,12 | 17,57 | 17,93 | 0,45% | 3.347.052,00 |
| 29.10.2024 | 17,33 | 17,88 | 17,20 | 17,85 | 2,23% | 3.105.981,00 |
| 28.10.2024 | 17,36 | 17,52 | 17,24 | 17,46 | 1,75% | 1.557.584,00 |
| 25.10.2024 | 17,27 | 17,36 | 17,14 | 17,16 | -0,35% | 1.533.416,00 |
| 24.10.2024 | 17,20 | 17,34 | 17,10 | 17,22 | 0,06% | 1.991.600,00 |
| 23.10.2024 | 17,31 | 17,43 | 17,16 | 17,21 | -0,81% | 1.770.607,00 |
| 22.10.2024 | 17,41 | 17,48 | 17,25 | 17,35 | -0,57% | 1.340.402,00 |
| 21.10.2024 | 17,56 | 17,79 | 17,42 | 17,45 | -0,91% | 1.966.086,00 |
| 18.10.2024 | 17,69 | 17,73 | 17,44 | 17,61 | -0,17% | 1.757.020,00 |
| 17.10.2024 | 17,98 | 17,98 | 17,60 | 17,64 | -1,67% | 1.656.522,00 |
| 16.10.2024 | 18,15 | 18,27 | 17,94 | 17,94 | -0,55% | 2.190.576,00 |
| 15.10.2024 | 18,06 | 18,35 | 17,90 | 18,04 | -0,33% | 2.358.957,00 |
| 14.10.2024 | 17,96 | 18,15 | 17,81 | 18,10 | 0,56% | 1.608.338,00 |
| 11.10.2024 | 17,97 | 18,16 | 17,88 | 18,00 | 0,11% | 1.841.061,00 |
| 10.10.2024 | 18,03 | 18,08 | 17,72 | 17,98 | -0,28% | 2.095.629,00 |
| 09.10.2024 | 18,12 | 18,17 | 17,93 | 18,03 | -0,39% | 1.952.364,00 |
| 08.10.2024 | 18,04 | 18,18 | 17,96 | 18,10 | -0,11% | 1.760.085,00 |
| 07.10.2024 | 18,33 | 18,33 | 17,84 | 18,12 | -0,93% | 2.854.771,00 |
| 04.10.2024 | 18,40 | 18,53 | 18,25 | 18,29 | 0,16% | 2.175.754,00 |
| 03.10.2024 | 18,50 | 18,65 | 18,22 | 18,26 | -1,72% | 2.203.819,00 |
| 02.10.2024 | 18,88 | 18,93 | 18,50 | 18,58 | -1,33% | 2.029.511,00 |
| 01.10.2024 | 19,10 | 19,15 | 18,63 | 18,83 | -1,57% | 2.161.710,00 |
| 30.09.2024 | 19,27 | 19,35 | 19,08 | 19,13 | -0,26% | 2.608.587,00 |
| 27.09.2024 | 19,39 | 19,41 | 19,04 | 19,18 | 0,05% | 1.627.647,00 |
| 26.09.2024 | 19,18 | 19,26 | 18,98 | 19,17 | 0,74% | 1.706.107,00 |
| 25.09.2024 | 19,70 | 19,73 | 18,96 | 19,03 | -3,20% | 2.411.840,00 |
| 24.09.2024 | 19,80 | 19,83 | 19,51 | 19,66 | -0,30% | 1.279.850,00 |
| 23.09.2024 | 19,55 | 19,79 | 19,46 | 19,72 | 1,18% | 1.254.414,00 |
| 20.09.2024 | 20,09 | 20,09 | 19,43 | 19,49 | -3,42% | 5.887.693,00 |
| 19.09.2024 | 20,26 | 20,48 | 19,70 | 20,18 | 1,05% | 2.648.879,00 |
| 18.09.2024 | 20,51 | 20,58 | 19,42 | 19,97 | -2,82% | 3.863.109,00 |
| 17.09.2024 | 20,93 | 20,96 | 20,38 | 20,55 | -1,58% | 1.345.810,00 |
| 16.09.2024 | 20,51 | 21,06 | 20,41 | 20,88 | 2,00% | 1.087.138,00 |
| 13.09.2024 | 20,54 | 20,92 | 20,44 | 20,47 | 0,89% | 1.053.421,00 |
| 12.09.2024 | 20,10 | 20,33 | 20,04 | 20,29 | 0,64% | 1.280.382,00 |
| 11.09.2024 | 20,01 | 20,27 | 19,71 | 20,16 | 0,35% | 1.181.125,00 |
| 10.09.2024 | 20,15 | 20,22 | 19,85 | 20,09 | -0,45% | 1.284.237,00 |
| 09.09.2024 | 20,44 | 20,59 | 20,14 | 20,18 | -1,51% | 1.359.237,00 |
| 06.09.2024 | 20,96 | 21,25 | 20,48 | 20,49 | -4,07% | 1.647.837,00 |
| 05.09.2024 | 22,40 | 22,42 | 21,28 | 21,36 | -3,87% | 1.356.711,00 |
| 04.09.2024 | 22,03 | 22,31 | 21,93 | 22,22 | 0,63% | 886.875,00 |
| 03.09.2024 | 22,07 | 22,32 | 21,84 | 22,08 | -1,21% | 1.251.044,00 |
| 30.08.2024 | 22,44 | 22,61 | 22,15 | 22,35 | 0,18% | 1.446.988,00 |
| 29.08.2024 | 22,64 | 22,67 | 22,26 | 22,31 | -0,71% | 1.217.654,00 |
| 28.08.2024 | 22,21 | 22,60 | 22,19 | 22,47 | 0,27% | 1.105.175,00 |
| 27.08.2024 | 22,92 | 22,98 | 22,14 | 22,41 | -2,69% | 1.465.400,00 |
| 26.08.2024 | 22,40 | 23,10 | 22,27 | 23,03 | 3,00% | 1.914.142,00 |
| 23.08.2024 | 21,00 | 22,49 | 20,92 | 22,36 | 7,04% | 2.945.610,00 |
| 22.08.2024 | 21,08 | 21,08 | 20,78 | 20,89 | -0,67% | 1.113.953,00 |
| 21.08.2024 | 20,85 | 21,05 | 20,70 | 21,03 | 1,11% | 1.681.418,00 |
| 20.08.2024 | 20,76 | 21,31 | 20,71 | 20,80 | -0,76% | 1.459.387,00 |
| 19.08.2024 | 20,41 | 20,99 | 20,19 | 20,96 | 3,00% | 1.674.098,00 |
| 16.08.2024 | 19,95 | 20,47 | 19,76 | 20,35 | 0,64% | 1.720.729,00 |
| 15.08.2024 | 20,27 | 20,67 | 20,21 | 20,22 | 1,25% | 1.200.949,00 |
| 14.08.2024 | 20,38 | 20,47 | 19,80 | 19,97 | -1,58% | 1.591.158,00 |
| 13.08.2024 | 19,64 | 20,34 | 19,48 | 20,29 | 4,27% | 1.180.616,00 |
| 12.08.2024 | 20,20 | 20,25 | 19,15 | 19,46 | -3,42% | 1.827.057,00 |
| 09.08.2024 | 19,61 | 20,47 | 19,35 | 20,15 | 3,02% | 1.676.203,00 |
| 08.08.2024 | 19,20 | 19,77 | 18,79 | 19,56 | 2,68% | 1.828.827,00 |
| 07.08.2024 | 19,02 | 19,60 | 18,63 | 19,05 | 2,14% | 2.413.392,00 |
| 06.08.2024 | 19,58 | 19,90 | 17,75 | 18,65 | -7,63% | 8.378.603,00 |
| 05.08.2024 | 19,80 | 20,46 | 19,46 | 20,19 | -3,44% | 3.098.620,00 |
| 02.08.2024 | 21,36 | 21,50 | 20,51 | 20,91 | -3,42% | 2.064.114,00 |
| 01.08.2024 | 21,98 | 22,13 | 21,51 | 21,65 | -0,96% | 1.614.849,00 |