13,592$
0,31%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 6,27 | 6,30 | 5,84 | 5,86 | -4,25% | 4.985.562,00 |
| 07.04.2026 | 6,00 | 6,19 | 5,94 | 6,12 | 1,16% | 3.022.157,00 |
| 06.04.2026 | 6,35 | 6,40 | 6,01 | 6,05 | -4,87% | 2.960.107,00 |
| 02.04.2026 | 6,08 | 6,37 | 5,95 | 6,36 | 3,58% | 3.396.809,00 |
| 01.04.2026 | 5,97 | 6,17 | 5,90 | 6,14 | 2,50% | 4.465.764,00 |
| 31.03.2026 | 5,75 | 6,02 | 5,74 | 5,99 | 5,09% | 3.003.432,00 |
| 30.03.2026 | 5,88 | 5,93 | 5,69 | 5,70 | -2,40% | 3.270.531,00 |
| 27.03.2026 | 6,06 | 6,15 | 5,83 | 5,84 | -3,47% | 2.931.036,00 |
| 26.03.2026 | 6,05 | 6,29 | 6,01 | 6,05 | -0,82% | 2.519.791,00 |
| 25.03.2026 | 6,20 | 6,23 | 6,03 | 6,10 | -0,16% | 3.743.222,00 |
| 24.03.2026 | 5,98 | 6,23 | 5,94 | 6,11 | 0,33% | 3.943.115,00 |
| 23.03.2026 | 6,18 | 6,18 | 5,76 | 6,09 | 1,00% | 5.920.091,00 |
| 20.03.2026 | 6,29 | 6,30 | 6,02 | 6,03 | -3,83% | 6.336.029,00 |
| 19.03.2026 | 6,21 | 6,31 | 6,18 | 6,27 | 0,64% | 2.670.759,00 |
| 18.03.2026 | 6,25 | 6,29 | 6,16 | 6,23 | -2,50% | 3.315.391,00 |
| 17.03.2026 | 6,40 | 6,53 | 6,32 | 6,39 | 0,79% | 2.774.605,00 |
| 16.03.2026 | 6,42 | 6,42 | 6,24 | 6,34 | -0,16% | 3.536.621,00 |
| 13.03.2026 | 6,35 | 6,48 | 6,32 | 6,35 | 0,32% | 2.839.452,00 |
| 12.03.2026 | 6,37 | 6,48 | 6,27 | 6,33 | -1,09% | 4.056.006,00 |
| 11.03.2026 | 6,44 | 6,52 | 6,38 | 6,40 | -1,23% | 2.456.706,00 |
| 10.03.2026 | 6,56 | 6,62 | 6,34 | 6,48 | -0,77% | 3.799.376,00 |