13,764$
0,03%
Echtzeit-Aktienkurs Organon & Co
Bid:
Ask:
Aktienkurse zur Organon & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 13,76 | 13,77 | 13,75 | 13,76 | 0,01% | - |
| 27.08.2026 | 13,76 | 13,77 | 13,76 | 13,76 | -0,07% | 3.193.687,00 |
| 26.08.2026 | 13,74 | 13,77 | 13,74 | 13,77 | 0,15% | 4.153.509,00 |
| 25.08.2026 | 13,75 | 13,76 | 13,74 | 13,75 | 0,00% | 3.562.737,00 |
| 24.08.2026 | 13,73 | 13,76 | 13,72 | 13,75 | 0,00% | 4.583.388,00 |
| 21.08.2026 | 13,74 | 13,76 | 13,73 | 13,75 | 0,07% | 1.766.373,00 |
| 20.08.2026 | 13,70 | 13,74 | 13,70 | 13,74 | 0,07% | 4.045.022,00 |
| 19.08.2026 | 13,71 | 13,74 | 13,69 | 13,73 | 0,37% | 3.314.288,00 |
| 18.08.2026 | 13,70 | 13,72 | 13,67 | 13,68 | -0,15% | 2.158.468,00 |
| 17.08.2026 | 13,71 | 13,72 | 13,69 | 13,70 | -0,15% | 2.317.452,00 |
| 14.08.2026 | 13,69 | 13,72 | 13,69 | 13,72 | 0,00% | 2.113.279,00 |
| 13.08.2026 | 13,71 | 13,72 | 13,66 | 13,72 | 0,44% | 2.082.536,00 |
| 12.08.2026 | 13,65 | 13,70 | 13,65 | 13,66 | 0,07% | 5.606.650,00 |
| 11.08.2026 | 13,61 | 13,66 | 13,61 | 13,65 | 0,22% | 2.687.932,00 |
| 10.08.2026 | 13,56 | 13,63 | 13,56 | 13,62 | 0,15% | 1.464.153,00 |
| 07.08.2026 | 13,57 | 13,61 | 13,55 | 13,60 | 0,37% | 3.332.606,00 |
| 06.08.2026 | 13,58 | 13,58 | 13,54 | 13,55 | -0,15% | 1.879.457,00 |
| 05.08.2026 | 13,56 | 13,58 | 13,56 | 13,57 | 0,07% | 2.148.190,00 |
| 04.08.2026 | 13,57 | 13,57 | 13,55 | 13,56 | 0,00% | 1.610.741,00 |
| 03.08.2026 | 13,57 | 13,57 | 13,55 | 13,56 | 0,07% | 1.908.392,00 |
| 31.07.2026 | 13,55 | 13,57 | 13,54 | 13,55 | 0,00% | 2.689.352,00 |
| 30.07.2026 | 13,55 | 13,56 | 13,53 | 13,55 | 0,07% | 1.804.954,00 |
| 29.07.2026 | 13,52 | 13,56 | 13,52 | 13,54 | 0,15% | 2.599.995,00 |
| 28.07.2026 | 13,52 | 13,55 | 13,52 | 13,52 | -0,15% | 2.330.089,00 |
| 27.07.2026 | 13,52 | 13,54 | 13,51 | 13,54 | 0,15% | 2.654.587,00 |
| 24.07.2026 | 13,58 | 13,58 | 13,52 | 13,52 | -0,29% | 3.824.238,00 |
| 23.07.2026 | 13,52 | 13,58 | 13,51 | 13,56 | 0,30% | 6.563.596,00 |
| 22.07.2026 | 13,52 | 13,54 | 13,52 | 13,52 | 0,07% | 2.486.828,00 |
| 21.07.2026 | 13,53 | 13,53 | 13,51 | 13,51 | 0,15% | 1.381.087,00 |
| 20.07.2026 | 13,51 | 13,52 | 13,49 | 13,49 | -0,22% | 1.962.518,00 |
| 17.07.2026 | 13,49 | 13,53 | 13,49 | 13,52 | 0,22% | 1.585.825,00 |
| 16.07.2026 | 13,49 | 13,51 | 13,49 | 13,49 | 0,00% | 2.695.586,00 |
| 15.07.2026 | 13,50 | 13,51 | 13,49 | 13,49 | -0,07% | 2.339.617,00 |
| 14.07.2026 | 13,50 | 13,51 | 13,49 | 13,50 | 0,00% | 2.040.232,00 |
| 13.07.2026 | 13,52 | 13,53 | 13,49 | 13,50 | -0,15% | 1.616.592,00 |
| 10.07.2026 | 13,49 | 13,53 | 13,48 | 13,52 | 0,22% | 3.023.719,00 |
| 09.07.2026 | 13,50 | 13,51 | 13,49 | 13,49 | 0,15% | 1.129.465,00 |
| 08.07.2026 | 13,50 | 13,51 | 13,46 | 13,47 | -0,30% | 4.065.710,00 |
| 07.07.2026 | 13,56 | 13,56 | 13,49 | 13,51 | -0,37% | 2.894.912,00 |
| 06.07.2026 | 13,55 | 13,58 | 13,50 | 13,56 | 0,07% | 4.285.680,00 |
| 02.07.2026 | 13,57 | 13,59 | 13,53 | 13,55 | 0,15% | 1.508.070,00 |
| 01.07.2026 | 13,51 | 13,60 | 13,51 | 13,53 | -0,07% | 2.564.419,00 |
| 30.06.2026 | 13,50 | 13,55 | 13,49 | 13,54 | -0,07% | 1.833.965,00 |
| 29.06.2026 | 13,51 | 13,55 | 13,50 | 13,55 | 0,37% | 1.449.738,00 |
| 26.06.2026 | 13,46 | 13,56 | 13,46 | 13,50 | 0,22% | 2.888.685,00 |
| 25.06.2026 | 13,49 | 13,49 | 13,46 | 13,47 | -0,07% | 1.294.888,00 |
| 24.06.2026 | 13,46 | 13,48 | 13,44 | 13,48 | 0,22% | 3.099.178,00 |
| 23.06.2026 | 13,40 | 13,46 | 13,39 | 13,45 | 0,37% | 1.533.729,00 |
| 22.06.2026 | 13,42 | 13,44 | 13,39 | 13,40 | 1,27% | 2.217.754,00 |
| 19.06.2026 | 13,29 | 13,29 | 13,20 | 13,23 | -1,47% | - |
| 18.06.2026 | 13,44 | 13,44 | 13,40 | 13,43 | 0,07% | 5.074.607,00 |
| 17.06.2026 | 13,42 | 13,47 | 13,42 | 13,42 | 0,00% | 2.728.947,00 |
| 16.06.2026 | 13,44 | 13,45 | 13,42 | 13,42 | -0,15% | 2.590.293,00 |
| 15.06.2026 | 13,43 | 13,46 | 13,42 | 13,44 | 0,00% | 2.164.231,00 |
| 12.06.2026 | 13,47 | 13,49 | 13,43 | 13,44 | -0,07% | 1.815.512,00 |
| 11.06.2026 | 13,40 | 13,49 | 13,40 | 13,45 | 0,52% | 4.187.159,00 |
| 10.06.2026 | 13,40 | 13,42 | 13,37 | 13,38 | -0,15% | 1.692.881,00 |
| 09.06.2026 | 13,40 | 13,45 | 13,38 | 13,40 | 0,07% | 1.781.319,00 |
| 08.06.2026 | 13,40 | 13,41 | 13,37 | 13,39 | 0,22% | 2.759.300,00 |
| 05.06.2026 | 13,38 | 13,40 | 13,36 | 13,36 | -0,30% | 2.188.256,00 |
| 04.06.2026 | 13,40 | 13,40 | 13,39 | 13,40 | 0,00% | 1.326.227,00 |
| 03.06.2026 | 13,36 | 13,40 | 13,36 | 13,40 | 0,15% | 2.566.599,00 |
| 02.06.2026 | 13,39 | 13,40 | 13,36 | 13,38 | 0,15% | 2.567.594,00 |
| 01.06.2026 | 13,37 | 13,40 | 13,35 | 13,36 | 0,15% | 3.527.452,00 |
| 29.05.2026 | 13,35 | 13,39 | 13,34 | 13,34 | -0,07% | 5.416.876,00 |
| 28.05.2026 | 13,38 | 13,39 | 13,35 | 13,35 | -0,22% | 3.292.947,00 |
| 27.05.2026 | 13,41 | 13,43 | 13,37 | 13,38 | -0,22% | 3.388.673,00 |
| 26.05.2026 | 13,44 | 13,44 | 13,39 | 13,41 | -0,15% | 2.671.065,00 |
| 22.05.2026 | 13,43 | 13,46 | 13,42 | 13,43 | 0,07% | 2.121.163,00 |
| 21.05.2026 | 13,43 | 13,47 | 13,42 | 13,42 | -0,30% | 3.498.631,00 |
| 20.05.2026 | 13,43 | 13,48 | 13,41 | 13,46 | 0,30% | 2.471.304,00 |
| 19.05.2026 | 13,44 | 13,45 | 13,41 | 13,42 | 0,00% | 2.502.948,00 |
| 18.05.2026 | 13,42 | 13,47 | 13,40 | 13,42 | 0,15% | 4.234.308,00 |
| 15.05.2026 | 13,37 | 13,41 | 13,34 | 13,40 | 0,30% | 3.280.035,00 |
| 14.05.2026 | 13,33 | 13,37 | 13,33 | 13,36 | 0,15% | 3.938.786,00 |
| 13.05.2026 | 13,33 | 13,35 | 13,30 | 13,34 | 0,23% | 5.805.585,00 |
| 12.05.2026 | 13,34 | 13,34 | 13,28 | 13,31 | -0,15% | 4.864.461,00 |
| 11.05.2026 | 13,35 | 13,38 | 13,31 | 13,33 | -0,15% | 4.928.154,00 |
| 08.05.2026 | 13,35 | 13,37 | 13,28 | 13,35 | 0,23% | 6.777.342,00 |
| 07.05.2026 | 13,37 | 13,43 | 13,31 | 13,32 | -0,67% | 8.092.588,00 |
| 06.05.2026 | 13,34 | 13,44 | 13,33 | 13,41 | 0,45% | 8.263.587,00 |
| 05.05.2026 | 13,29 | 13,35 | 13,27 | 13,35 | 0,68% | 7.239.974,00 |
| 04.05.2026 | 13,29 | 13,30 | 13,26 | 13,26 | -0,23% | 6.412.527,00 |
| 01.05.2026 | 13,31 | 13,32 | 13,25 | 13,29 | 0,30% | 9.978.222,00 |
| 30.04.2026 | 13,32 | 13,39 | 13,25 | 13,25 | -0,67% | 14.909.242,00 |
| 29.04.2026 | 13,34 | 13,36 | 13,30 | 13,34 | 0,15% | 17.214.617,00 |
| 28.04.2026 | 13,19 | 13,38 | 13,18 | 13,32 | 1,22% | 36.739.772,00 |
| 27.04.2026 | 13,22 | 13,24 | 13,15 | 13,16 | 16,87% | 133.824.436,00 |
| 24.04.2026 | 10,75 | 11,58 | 9,96 | 11,26 | 30,93% | 31.875.916,00 |
| 23.04.2026 | 9,09 | 9,10 | 8,51 | 8,60 | -5,91% | 4.266.000,00 |
| 22.04.2026 | 8,97 | 9,39 | 8,91 | 9,14 | 3,39% | 6.604.031,00 |
| 21.04.2026 | 9,28 | 9,46 | 8,79 | 8,84 | -4,54% | 5.599.727,00 |
| 20.04.2026 | 9,68 | 9,83 | 9,21 | 9,26 | -5,12% | 7.249.763,00 |
| 17.04.2026 | 9,25 | 9,78 | 9,21 | 9,76 | 4,61% | 7.003.230,00 |
| 16.04.2026 | 9,67 | 9,77 | 9,15 | 9,33 | 1,30% | 10.268.260,00 |
| 15.04.2026 | 8,70 | 9,35 | 8,34 | 9,21 | 5,86% | 9.638.394,00 |
| 14.04.2026 | 8,56 | 8,81 | 8,13 | 8,70 | 1,87% | 6.954.883,00 |
| 13.04.2026 | 8,57 | 8,95 | 8,12 | 8,54 | -3,28% | 14.085.175,00 |
| 10.04.2026 | 8,01 | 8,93 | 7,94 | 8,83 | 27,79% | 39.484.105,00 |
| 09.04.2026 | 5,83 | 6,96 | 5,82 | 6,91 | 17,92% | 10.019.134,00 |