18,545$
0,68%
Echtzeit-Aktienkurs Organon & Co.
Bid:
Ask:
Aktienkurse zur Organon & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,43 | 18,68 | 18,33 | 18,55 | 0,71% | 2.049.767,00 |
| 25.04.2024 | 18,62 | 18,73 | 18,20 | 18,42 | -1,55% | 1.461.584,00 |
| 24.04.2024 | 18,44 | 18,75 | 18,11 | 18,71 | 1,03% | 1.999.159,00 |
| 23.04.2024 | 17,96 | 18,54 | 17,82 | 18,52 | 2,89% | 1.696.342,00 |
| 22.04.2024 | 17,97 | 18,11 | 17,79 | 18,00 | 1,01% | 1.484.725,00 |
| 19.04.2024 | 17,88 | 18,03 | 17,38 | 17,82 | -0,22% | 3.612.206,00 |
| 18.04.2024 | 17,90 | 18,24 | 17,81 | 17,86 | -0,06% | 2.129.585,00 |
| 17.04.2024 | 17,89 | 17,92 | 17,43 | 17,87 | 0,45% | 2.798.012,00 |
| 16.04.2024 | 17,55 | 17,92 | 17,38 | 17,79 | 0,45% | 2.503.395,00 |
| 15.04.2024 | 17,60 | 17,92 | 17,58 | 17,71 | 1,49% | 2.658.875,00 |
| 12.04.2024 | 18,19 | 18,24 | 17,33 | 17,45 | -4,54% | 2.976.297,00 |
| 11.04.2024 | 18,39 | 18,47 | 17,93 | 18,28 | 0,66% | 1.853.261,00 |
| 10.04.2024 | 18,01 | 18,22 | 18,00 | 18,16 | -1,36% | 2.566.338,00 |
| 09.04.2024 | 18,15 | 18,43 | 18,10 | 18,41 | 1,38% | 1.644.677,00 |
| 08.04.2024 | 18,03 | 18,18 | 17,67 | 18,16 | 1,68% | 1.285.675,00 |
| 05.04.2024 | 17,80 | 18,02 | 17,52 | 17,86 | -0,06% | 2.011.362,00 |
| 04.04.2024 | 18,17 | 18,23 | 17,87 | 17,87 | -0,22% | 1.442.575,00 |
| 03.04.2024 | 18,10 | 18,20 | 17,86 | 17,91 | -1,21% | 2.063.247,00 |
| 02.04.2024 | 18,26 | 18,33 | 18,04 | 18,13 | -2,00% | 1.563.383,00 |
| 01.04.2024 | 18,81 | 18,83 | 18,34 | 18,50 | -1,60% | 1.481.335,00 |
| 28.03.2024 | 18,50 | 18,93 | 18,43 | 18,80 | 1,90% | 2.254.278,00 |
| 27.03.2024 | 18,25 | 18,50 | 18,18 | 18,45 | 1,82% | 1.646.741,00 |
| 26.03.2024 | 17,97 | 18,19 | 17,86 | 18,12 | 1,68% | 1.797.933,00 |
| 25.03.2024 | 17,83 | 17,89 | 17,60 | 17,82 | 0,22% | 1.502.030,00 |
| 22.03.2024 | 18,35 | 18,61 | 17,67 | 17,78 | -2,84% | 1.861.872,00 |
| 21.03.2024 | 18,29 | 18,52 | 18,21 | 18,30 | 0,83% | 1.611.604,00 |
| 20.03.2024 | 17,69 | 18,18 | 17,60 | 18,15 | 1,17% | 1.780.568,00 |
| 19.03.2024 | 17,80 | 18,08 | 17,61 | 17,94 | 0,73% | 2.377.824,00 |
| 18.03.2024 | 18,31 | 18,31 | 17,57 | 17,81 | -2,57% | 2.960.660,00 |
| 15.03.2024 | 18,06 | 18,38 | 18,06 | 18,28 | -0,44% | 4.317.593,00 |
| 14.03.2024 | 18,26 | 18,63 | 18,03 | 18,36 | -1,02% | 2.264.177,00 |
| 13.03.2024 | 18,36 | 18,61 | 18,23 | 18,55 | 1,53% | 2.797.007,00 |
| 12.03.2024 | 18,31 | 18,48 | 18,25 | 18,27 | -0,38% | 1.675.546,00 |
| 11.03.2024 | 18,35 | 18,74 | 18,27 | 18,34 | -0,60% | 1.811.215,00 |
| 08.03.2024 | 18,27 | 18,53 | 18,15 | 18,45 | 1,21% | 1.558.083,00 |
| 07.03.2024 | 18,10 | 18,48 | 18,00 | 18,23 | 1,45% | 1.404.334,00 |
| 06.03.2024 | 17,95 | 18,04 | 17,74 | 17,97 | 1,24% | 1.582.376,00 |
| 05.03.2024 | 17,38 | 17,87 | 17,34 | 17,75 | 2,07% | 1.528.224,00 |
| 04.03.2024 | 17,60 | 17,68 | 17,29 | 17,39 | -0,97% | 1.762.545,00 |
| 01.03.2024 | 17,50 | 17,60 | 17,25 | 17,56 | 0,86% | 1.549.851,00 |
| 29.02.2024 | 17,88 | 17,95 | 17,39 | 17,41 | -2,36% | 2.619.128,00 |
| 28.02.2024 | 17,89 | 17,94 | 17,66 | 17,83 | -1,16% | 2.441.000,00 |
| 27.02.2024 | 17,75 | 18,27 | 17,61 | 18,04 | 2,21% | 1.932.253,00 |
| 26.02.2024 | 18,50 | 18,62 | 17,62 | 17,65 | -4,59% | 2.891.661,00 |
| 23.02.2024 | 18,40 | 18,70 | 18,05 | 18,50 | -0,27% | 2.390.817,00 |
| 22.02.2024 | 18,51 | 18,67 | 18,27 | 18,55 | 0,11% | 2.279.647,00 |
| 21.02.2024 | 18,70 | 18,97 | 18,26 | 18,53 | 0,22% | 3.290.055,00 |
| 20.02.2024 | 18,75 | 18,93 | 18,38 | 18,49 | -1,18% | 3.368.882,00 |
| 16.02.2024 | 18,56 | 18,99 | 18,35 | 18,71 | 0,48% | 3.397.634,00 |
| 15.02.2024 | 17,85 | 19,08 | 17,65 | 18,62 | 13,81% | 7.599.594,00 |
| 14.02.2024 | 16,28 | 16,44 | 15,93 | 16,36 | 1,49% | 3.559.097,00 |
| 13.02.2024 | 16,53 | 16,54 | 15,84 | 16,12 | -4,22% | 3.396.068,00 |
| 12.02.2024 | 16,48 | 16,87 | 16,47 | 16,83 | 2,75% | 2.251.797,00 |
| 09.02.2024 | 16,33 | 16,43 | 16,12 | 16,38 | 0,43% | 2.034.973,00 |
| 08.02.2024 | 16,18 | 16,32 | 15,94 | 16,31 | 0,37% | 2.354.756,00 |
| 07.02.2024 | 16,85 | 16,89 | 16,06 | 16,25 | -4,13% | 2.616.184,00 |
| 06.02.2024 | 16,10 | 17,14 | 16,04 | 16,95 | 5,67% | 2.823.301,00 |
| 05.02.2024 | 16,60 | 16,63 | 16,02 | 16,04 | -3,61% | 2.069.896,00 |
| 02.02.2024 | 17,17 | 17,21 | 16,61 | 16,64 | -3,48% | 1.961.065,00 |
| 01.02.2024 | 16,75 | 17,30 | 16,57 | 17,24 | 3,54% | 1.877.603,00 |
| 31.01.2024 | 16,83 | 17,08 | 16,65 | 16,65 | -0,77% | 3.032.273,00 |
| 30.01.2024 | 17,12 | 17,18 | 16,62 | 16,78 | -2,21% | 1.675.934,00 |
| 29.01.2024 | 16,82 | 17,18 | 16,60 | 17,16 | 2,57% | 2.257.786,00 |
| 26.01.2024 | 16,80 | 17,02 | 16,65 | 16,73 | -0,65% | 2.502.996,00 |
| 25.01.2024 | 16,66 | 16,85 | 16,47 | 16,84 | 2,56% | 2.266.562,00 |
| 24.01.2024 | 16,39 | 16,60 | 16,27 | 16,42 | 0,92% | 2.314.628,00 |
| 23.01.2024 | 15,85 | 16,31 | 15,74 | 16,27 | 3,70% | 2.543.277,00 |
| 22.01.2024 | 15,60 | 15,98 | 15,52 | 15,69 | 1,23% | 2.649.103,00 |
| 19.01.2024 | 15,65 | 15,73 | 15,33 | 15,50 | -1,21% | 3.302.871,00 |
| 18.01.2024 | 15,99 | 16,16 | 15,48 | 15,69 | -1,32% | 3.806.615,00 |
| 17.01.2024 | 16,36 | 16,52 | 15,74 | 15,90 | -4,16% | 3.946.506,00 |
| 16.01.2024 | 16,65 | 16,78 | 16,34 | 16,59 | -0,96% | 3.048.425,00 |
| 12.01.2024 | 16,86 | 17,36 | 16,74 | 16,75 | -0,48% | 2.978.025,00 |
| 11.01.2024 | 17,18 | 17,37 | 16,66 | 16,83 | -2,15% | 4.905.702,00 |
| 10.01.2024 | 16,24 | 17,22 | 16,09 | 17,20 | 6,17% | 6.003.692,00 |
| 09.01.2024 | 16,21 | 16,39 | 16,01 | 16,20 | -0,61% | 4.325.941,00 |
| 08.01.2024 | 14,35 | 16,32 | 14,35 | 16,30 | 13,12% | 9.010.175,00 |
| 05.01.2024 | 13,80 | 14,48 | 13,65 | 14,41 | 4,57% | 4.903.148,00 |
| 04.01.2024 | 14,68 | 14,73 | 13,70 | 13,78 | -5,81% | 5.348.008,00 |
| 03.01.2024 | 14,64 | 14,78 | 14,28 | 14,63 | -0,54% | 2.979.997,00 |
| 02.01.2024 | 14,42 | 15,13 | 14,42 | 14,71 | 2,01% | 4.553.216,00 |
| 29.12.2023 | 14,40 | 14,53 | 14,24 | 14,42 | -0,41% | 2.709.265,00 |
| 28.12.2023 | 14,39 | 14,59 | 14,31 | 14,48 | 0,84% | 2.415.673,00 |
| 27.12.2023 | 14,14 | 14,49 | 14,11 | 14,36 | 1,63% | 2.796.076,00 |
| 26.12.2023 | 13,93 | 14,24 | 13,87 | 14,13 | 1,58% | 2.615.939,00 |
| 22.12.2023 | 13,59 | 13,98 | 13,58 | 13,91 | 2,28% | 3.484.699,00 |
| 21.12.2023 | 13,45 | 13,90 | 13,40 | 13,60 | 3,50% | 4.628.182,00 |
| 20.12.2023 | 13,47 | 13,59 | 13,14 | 13,14 | -2,81% | 4.429.552,00 |
| 19.12.2023 | 13,27 | 13,59 | 13,17 | 13,52 | 3,05% | 5.215.110,00 |
| 18.12.2023 | 13,11 | 13,24 | 12,87 | 13,12 | 0,31% | 4.490.157,00 |
| 15.12.2023 | 12,78 | 13,37 | 12,71 | 13,08 | 2,03% | 10.736.068,00 |
| 14.12.2023 | 12,75 | 13,03 | 12,62 | 12,82 | 3,22% | 6.667.673,00 |
| 13.12.2023 | 11,50 | 12,48 | 11,31 | 12,42 | 7,63% | 9.407.641,00 |
| 12.12.2023 | 11,25 | 11,62 | 10,97 | 11,54 | 2,76% | 7.175.448,00 |
| 11.12.2023 | 11,10 | 11,35 | 11,02 | 11,23 | 1,91% | 4.490.406,00 |
| 08.12.2023 | 11,35 | 11,50 | 10,96 | 11,02 | -2,74% | 3.874.910,00 |
| 07.12.2023 | 10,99 | 11,51 | 10,92 | 11,33 | 3,09% | 5.693.091,00 |
| 06.12.2023 | 11,27 | 11,28 | 10,84 | 10,99 | -0,90% | 4.573.504,00 |
| 05.12.2023 | 11,72 | 11,81 | 11,07 | 11,09 | -6,26% | 4.578.518,00 |
| 04.12.2023 | 11,42 | 11,87 | 11,40 | 11,83 | 2,87% | 4.415.934,00 |