19,615€
2,35%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 19,31 | 19,93 | 19,29 | 19,62 | 0,94% | - |
| 13.05.2024 | 18,86 | 19,54 | 18,58 | 19,43 | 2,47% | 81,00 |
| 10.05.2024 | 18,73 | 19,24 | 18,72 | 18,96 | -0,43% | - |
| 09.05.2024 | 18,83 | 19,19 | 18,69 | 19,05 | 0,54% | 406,00 |
| 08.05.2024 | 18,91 | 19,15 | 18,35 | 18,94 | -0,04% | - |
| 07.05.2024 | 19,10 | 19,41 | 18,91 | 18,95 | -1,47% | 60,00 |
| 06.05.2024 | 18,13 | 19,28 | 18,13 | 19,23 | 5,48% | 10,00 |
| 03.05.2024 | 18,17 | 18,84 | 17,86 | 18,23 | 0,30% | - |
| 02.05.2024 | 17,46 | 18,60 | 16,96 | 18,18 | 4,17% | - |
| 30.04.2024 | 17,54 | 17,68 | 17,38 | 17,45 | -0,99% | - |
| 29.04.2024 | 17,24 | 17,76 | 17,22 | 17,63 | 1,70% | 404,00 |
| 26.04.2024 | 17,10 | 17,44 | 17,05 | 17,33 | 0,90% | - |
| 25.04.2024 | 17,34 | 17,50 | 16,96 | 17,18 | -1,90% | 20,00 |
| 24.04.2024 | 17,22 | 17,51 | 16,93 | 17,51 | 1,10% | - |
| 23.04.2024 | 16,78 | 17,32 | 16,73 | 17,32 | 2,50% | - |
| 22.04.2024 | 16,65 | 16,99 | 16,50 | 16,90 | 1,00% | - |
| 19.04.2024 | 16,56 | 16,91 | 16,31 | 16,73 | -0,46% | - |
| 18.04.2024 | 16,67 | 17,11 | 16,63 | 16,81 | 0,52% | - |
| 17.04.2024 | 16,66 | 16,80 | 16,38 | 16,72 | -0,10% | - |
| 16.04.2024 | 16,55 | 16,85 | 16,35 | 16,74 | 0,45% | - |
| 15.04.2024 | 16,33 | 16,83 | 16,20 | 16,66 | 1,47% | - |
| 12.04.2024 | 16,97 | 17,14 | 16,33 | 16,42 | -3,82% | 150,00 |
| 11.04.2024 | 16,79 | 17,15 | 16,74 | 17,07 | 0,92% | - |
| 10.04.2024 | 16,86 | 16,96 | 16,67 | 16,92 | -0,22% | - |
| 09.04.2024 | 16,61 | 16,95 | 16,57 | 16,95 | 1,31% | - |
| 08.04.2024 | 16,36 | 16,73 | 16,29 | 16,73 | 1,47% | - |
| 05.04.2024 | 16,44 | 16,68 | 16,24 | 16,49 | -0,12% | - |
| 04.04.2024 | 16,42 | 16,77 | 16,42 | 16,51 | 0,00% | - |
| 03.04.2024 | 16,68 | 16,94 | 16,49 | 16,51 | -1,92% | 101,00 |
| 02.04.2024 | 17,28 | 17,29 | 16,75 | 16,83 | -3,31% | 16,00 |
| 28.03.2024 | 16,93 | 17,55 | 16,67 | 17,41 | 2,71% | 39,00 |
| 27.03.2024 | 16,67 | 17,09 | 16,65 | 16,95 | 1,53% | - |
| 26.03.2024 | 16,38 | 16,79 | 16,37 | 16,70 | 1,64% | - |
| 25.03.2024 | 16,31 | 16,61 | 16,25 | 16,43 | -0,47% | 16,00 |
| 22.03.2024 | 16,78 | 17,17 | 16,36 | 16,50 | -1,63% | 49,00 |
| 21.03.2024 | 16,48 | 17,02 | 16,48 | 16,78 | 1,68% | 28,00 |
| 20.03.2024 | 16,40 | 16,65 | 16,21 | 16,50 | 0,21% | - |
| 19.03.2024 | 16,28 | 16,66 | 16,23 | 16,46 | 0,66% | 30,00 |
| 18.03.2024 | 16,59 | 16,87 | 16,17 | 16,36 | -1,62% | - |
| 15.03.2024 | 16,76 | 17,02 | 16,62 | 16,63 | -1,16% | - |
| 14.03.2024 | 16,62 | 17,19 | 16,57 | 16,82 | 0,12% | - |
| 13.03.2024 | 16,62 | 17,09 | 16,53 | 16,80 | -0,53% | - |
| 12.03.2024 | 16,67 | 16,92 | 16,63 | 16,89 | -0,75% | 900,00 |
| 11.03.2024 | 16,74 | 17,13 | 16,63 | 17,02 | 0,89% | 880,00 |
| 08.03.2024 | 16,54 | 16,93 | 16,34 | 16,87 | 1,26% | - |
| 07.03.2024 | 16,34 | 16,94 | 16,21 | 16,66 | 1,05% | - |
| 06.03.2024 | 16,23 | 16,56 | 16,22 | 16,49 | 0,83% | - |
| 05.03.2024 | 15,90 | 16,46 | 15,90 | 16,35 | 1,98% | 750,00 |
| 04.03.2024 | 16,06 | 16,41 | 15,93 | 16,03 | -1,04% | 400,00 |
| 01.03.2024 | 16,04 | 16,23 | 15,96 | 16,20 | 0,60% | 4,00 |
| 29.02.2024 | 16,36 | 16,58 | 16,09 | 16,10 | -2,04% | 66,00 |
| 28.02.2024 | 16,54 | 16,74 | 16,33 | 16,44 | -1,27% | - |
| 27.02.2024 | 16,25 | 16,81 | 16,24 | 16,65 | 2,45% | - |
| 26.02.2024 | 17,12 | 17,17 | 16,25 | 16,25 | -4,90% | 150,00 |
| 23.02.2024 | 16,78 | 17,27 | 16,69 | 17,09 | -0,26% | 200,00 |
| 22.02.2024 | 17,03 | 17,40 | 16,91 | 17,14 | 0,12% | 23,00 |
| 21.02.2024 | 16,98 | 17,54 | 16,91 | 17,12 | 0,03% | 136,00 |
| 20.02.2024 | 17,53 | 17,85 | 17,00 | 17,11 | -2,59% | - |
| 19.02.2024 | 17,26 | 18,54 | 17,15 | 17,57 | 1,09% | 137,00 |
| 16.02.2024 | 17,24 | 17,63 | 16,75 | 17,38 | 0,42% | 400,00 |
| 15.02.2024 | 15,16 | 17,70 | 15,15 | 17,30 | 13,37% | 554,00 |
| 14.02.2024 | 14,93 | 15,34 | 14,86 | 15,26 | 1,48% | - |
| 13.02.2024 | 15,36 | 15,66 | 14,80 | 15,04 | -3,74% | - |
| 12.02.2024 | 15,06 | 15,67 | 14,93 | 15,63 | 2,86% | - |
| 09.02.2024 | 15,02 | 15,23 | 14,93 | 15,19 | 0,34% | 16,00 |
| 08.02.2024 | 14,97 | 15,27 | 14,83 | 15,14 | 0,34% | 120,00 |
| 07.02.2024 | 15,65 | 15,84 | 14,93 | 15,09 | -4,39% | - |
| 06.02.2024 | 14,80 | 15,94 | 14,80 | 15,78 | 5,73% | - |
| 05.02.2024 | 15,31 | 15,56 | 14,92 | 14,93 | -3,23% | - |
| 02.02.2024 | 15,75 | 16,10 | 15,39 | 15,42 | -2,83% | - |
| 01.02.2024 | 15,32 | 15,91 | 15,32 | 15,87 | 2,80% | 393,00 |
| 31.01.2024 | 15,42 | 15,73 | 15,38 | 15,44 | -0,25% | - |
| 30.01.2024 | 15,74 | 15,82 | 15,34 | 15,48 | -2,27% | 20,00 |
| 29.01.2024 | 15,30 | 15,86 | 15,21 | 15,84 | 2,66% | - |
| 26.01.2024 | 15,38 | 15,72 | 15,26 | 15,43 | -0,61% | 50,00 |
| 25.01.2024 | 15,01 | 15,54 | 14,88 | 15,52 | 2,75% | 240,00 |
| 24.01.2024 | 14,88 | 15,20 | 14,76 | 15,11 | 0,72% | - |
| 23.01.2024 | 14,00 | 15,03 | 14,00 | 15,00 | 3,95% | 400,00 |
| 22.01.2024 | 14,12 | 14,67 | 14,11 | 14,43 | 1,33% | 107,00 |
| 19.01.2024 | 14,30 | 14,74 | 14,08 | 14,24 | -1,39% | - |
| 18.01.2024 | 14,47 | 14,85 | 14,25 | 14,44 | -1,20% | 380,00 |
| 17.01.2024 | 15,12 | 15,31 | 14,48 | 14,62 | -4,28% | - |
| 16.01.2024 | 15,01 | 15,42 | 15,01 | 15,27 | 0,51% | - |
| 15.01.2024 | 15,23 | 15,30 | 15,19 | 15,19 | -0,90% | 15,00 |
| 12.01.2024 | 15,22 | 15,78 | 15,21 | 15,33 | -0,03% | - |
| 11.01.2024 | 15,58 | 16,04 | 15,25 | 15,33 | -2,28% | 86,00 |
| 10.01.2024 | 14,70 | 15,69 | 14,66 | 15,69 | 5,75% | 420,00 |
| 09.01.2024 | 14,42 | 14,97 | 14,42 | 14,84 | -0,38% | 4,00 |
| 08.01.2024 | 12,93 | 14,89 | 12,86 | 14,89 | 13,02% | - |
| 05.01.2024 | 12,54 | 13,22 | 12,49 | 13,18 | 4,89% | - |
| 04.01.2024 | 13,29 | 13,54 | 12,51 | 12,56 | -6,32% | 14,00 |
| 03.01.2024 | 13,32 | 13,53 | 13,08 | 13,41 | -0,33% | 44,00 |
| 02.01.2024 | 13,06 | 13,81 | 13,02 | 13,46 | 2,97% | 46,00 |
| 29.12.2023 | 12,73 | 13,11 | 12,73 | 13,07 | -0,14% | 511,00 |
| 28.12.2023 | 12,81 | 13,15 | 12,80 | 13,09 | 1,24% | 100,00 |
| 27.12.2023 | 12,70 | 13,04 | 12,68 | 12,93 | 2,15% | 316,00 |
| 22.12.2023 | 12,18 | 12,69 | 12,15 | 12,65 | 2,33% | 6,00 |
| 21.12.2023 | 11,71 | 12,63 | 11,71 | 12,37 | 2,72% | 250,00 |
| 20.12.2023 | 12,19 | 12,49 | 12,03 | 12,04 | -2,37% | 16,00 |
| 19.12.2023 | 11,89 | 12,38 | 11,89 | 12,33 | 3,44% | 14,00 |