Symrise AG
- Information
- letzte Umsätze
- kaufen
- verkaufen
124
113
69,20
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 05.12.2025 | 21:52:32,467 | 60 | 69,20 | |
| 32 | 69,20 | |||
| 60 | 69,20 | |||
| 20 | 69,20 | |||
| 8 | 69,20 | |||
| 05.12.2025 | 21:43:21,806 | 125 | 69,66 | |
| 50 | 69,66 | |||
| 125 | 69,66 | |||
| 75 | 69,66 | |||
| 05.12.2025 | 21:29:09,866 | 30 | 69,66 | |
| 30 | 69,66 | |||
| 10 | 69,66 | |||
| 20 | 69,66 | |||
| 05.12.2025 | 21:28:25,266 | 30 | 69,22 | |
| 20 | 69,22 | |||
| 10 | 69,22 | |||
| 30 | 69,22 | |||
| 05.12.2025 | 21:25:26,319 | 50 | 69,56 | |
| 50 | 69,56 | |||
| 50 | 69,56 | |||
| 05.12.2025 | 20:42:11,407 | 5 | 69,66 | |
| 5 | 69,66 | |||
| 5 | 69,66 | |||
| 05.12.2025 | 20:39:30,390 | 100 | 69,26 | |
| 100 | 69,26 | |||
| 50 | 69,26 | |||
| 50 | 69,26 | |||
| 05.12.2025 | 20:17:48,281 | 25 | 69,66 | |
| 25 | 69,66 | |||
| 25 | 69,66 | |||
| 05.12.2025 | 19:40:37,296 | 32 | 69,66 | |
| 32 | 69,66 | |||
| 32 | 69,66 | |||
| 05.12.2025 | 19:39:34,613 | 32 | 69,30 | |
| 32 | 69,30 | |||
| 32 | 69,30 | |||
| 05.12.2025 | 19:15:09,322 | 25 | 69,28 | |
| 25 | 69,28 | |||
| 25 | 69,28 | |||
| 05.12.2025 | 18:57:30,815 | 7 | 69,66 | |
| 7 | 69,66 | |||
| 7 | 69,66 | |||
| 05.12.2025 | 18:26:43,117 | 20 | 69,22 | |
| 20 | 69,22 | |||
| 20 | 69,22 | |||
| 05.12.2025 | 18:19:21,360 | 10 | 69,24 | |
| 10 | 69,24 | |||
| 10 | 69,24 | |||
| 05.12.2025 | 18:07:26,381 | 248 | 69,54 | |
| 248 | 69,54 | |||
| 248 | 69,54 | |||
| 05.12.2025 | 18:07:22,684 | 200 | 69,56 | |
| 200 | 69,56 | |||
| 200 | 69,56 | |||
| 05.12.2025 | 18:06:32,149 | 252 | 69,54 | |
| 252 | 69,54 | |||
| 40 | 69,54 | |||
| 12 | 69,54 | |||
| 200 | 69,54 | |||
| 05.12.2025 | 17:49:44,905 | 6 | 69,54 | |
| 6 | 69,54 | |||
| 6 | 69,54 | |||
| 05.12.2025 | 17:39:53,594 | 40 | 69,02 | |
| 40 | 69,02 | |||
| 28 | 69,02 | |||
| 12 | 69,02 | |||
| 05.12.2025 | 17:09:46,292 | 20 | 69,36 | |
| 20 | 69,36 | |||
| 20 | 69,36 | |||
| 05.12.2025 | 17:06:56,264 | 50 | 69,42 | |
| 50 | 69,42 | |||
| 50 | 69,42 | |||
| 05.12.2025 | 17:01:08,900 | 73 | 69,50 | |
| 73 | 69,50 | |||
| 73 | 69,50 | |||
| 05.12.2025 | 16:57:12,331 | 650 | 69,32 | |
| 650 | 69,32 | |||
| 650 | 69,32 | |||
| 05.12.2025 | 16:57:01,087 | 550 | 69,36 | |
| 550 | 69,36 | |||
| 550 | 69,36 | |||
| 05.12.2025 | 16:54:53,476 | 50 | 69,34 | |
| 50 | 69,34 | |||
| 50 | 69,34 | |||
| 05.12.2025 | 16:51:39,939 | 43 | 69,42 | |
| 43 | 69,42 | |||
| 18 | 69,42 | |||
| 25 | 69,42 | |||
| 05.12.2025 | 16:45:26,165 | 5 | 69,44 | |
| 5 | 69,44 | |||
| 5 | 69,44 | |||
| 05.12.2025 | 16:43:43,487 | 100 | 69,44 | |
| 100 | 69,44 | |||
| 100 | 69,44 | |||
| 05.12.2025 | 16:41:32,444 | 7 | 69,44 | |
| 7 | 69,44 | |||
| 7 | 69,44 | |||
| 05.12.2025 | 16:31:27,185 | 150 | 69,30 | |
| 150 | 69,30 | |||
| 150 | 69,30 | |||
| 05.12.2025 | 16:28:29,218 | 8 | 69,44 | |
| 8 | 69,44 | |||
| 8 | 69,44 | |||
| 05.12.2025 | 16:27:40,265 | 40 | 69,42 | |
| 40 | 69,42 | |||
| 40 | 69,42 | |||
| 05.12.2025 | 16:23:38,625 | 30 | 69,40 | |
| 30 | 69,40 | |||
| 30 | 69,40 | |||
| 05.12.2025 | 16:18:50,315 | 36 | 69,44 | |
| 36 | 69,44 | |||
| 36 | 69,44 | |||
| 05.12.2025 | 16:13:52,646 | 200 | 69,34 | |
| 200 | 69,34 | |||
| 200 | 69,34 | |||
| 05.12.2025 | 16:12:03,031 | 10 | 69,32 | |
| 10 | 69,32 | |||
| 10 | 69,32 | |||
| 05.12.2025 | 16:10:26,121 | 28 | 69,32 | |
| 28 | 69,32 | |||
| 28 | 69,32 | |||
| 05.12.2025 | 16:07:48,218 | 200 | 69,32 | |
| 200 | 69,32 | |||
| 200 | 69,32 | |||
| 05.12.2025 | 15:52:26,628 | 400 | 69,34 | |
| 400 | 69,34 | |||
| 400 | 69,34 | |||
| 05.12.2025 | 15:47:05,368 | 10 | 69,24 | |
| 10 | 69,24 | |||
| 10 | 69,24 | |||
| 05.12.2025 | 15:25:48,113 | 30 | 69,14 | |
| 30 | 69,14 | |||
| 30 | 69,14 | |||
| 05.12.2025 | 15:16:14,441 | 60 | 69,10 | |
| 60 | 69,10 | |||
| 60 | 69,10 | |||
| 05.12.2025 | 15:11:40,311 | 180 | 69,18 | |
| 180 | 69,18 | |||
| 180 | 69,18 | |||
| 05.12.2025 | 14:49:15,364 | 100 | 69,18 | |
| 100 | 69,18 | |||
| 100 | 69,18 | |||
| 05.12.2025 | 14:49:04,600 | 100 | 69,18 | |
| 100 | 69,18 | |||
| 100 | 69,18 | |||
| 05.12.2025 | 14:43:29,486 | 60 | 69,18 | |
| 60 | 69,18 | |||
| 60 | 69,18 | |||
| 05.12.2025 | 14:40:14,264 | 25 | 69,18 | |
| 25 | 69,18 | |||
| 25 | 69,18 | |||
| 05.12.2025 | 14:22:59,137 | 3 | 69,24 | |
| 3 | 69,24 | |||
| 3 | 69,24 | |||
| 05.12.2025 | 14:17:15,282 | 4 | 69,22 | |
| 4 | 69,22 | |||
| 4 | 69,22 | |||
| 05.12.2025 | 14:00:59,204 | 45 | 69,06 | |
| 45 | 69,06 | |||
| 45 | 69,06 | |||
| 05.12.2025 | 13:37:06,802 | 20 | 69,00 | |
| 20 | 69,00 | |||
| 20 | 69,00 | |||
| 05.12.2025 | 13:07:11,267 | 146 | 68,76 | |
| 146 | 68,76 | |||
| 146 | 68,76 | |||
| 05.12.2025 | 13:05:53,146 | 14 | 68,80 | |
| 14 | 68,80 | |||
| 14 | 68,80 | |||
| 05.12.2025 | 13:03:58,838 | 225 | 68,86 | |
| 225 | 68,86 | |||
| 225 | 68,86 | |||
| 05.12.2025 | 12:55:32,365 | 30 | 68,90 | |
| 30 | 68,90 | |||
| 30 | 68,90 | |||
| 05.12.2025 | 12:35:42,921 | 100 | 69,00 | |
| 100 | 69,00 | |||
| 100 | 69,00 | |||
| 05.12.2025 | 12:30:21,899 | 7 | 68,90 | |
| 7 | 68,90 | |||
| 7 | 68,90 | |||
| 05.12.2025 | 12:26:33,745 | 300 | 69,00 | |
| 300 | 69,00 | |||
| 300 | 69,00 | |||
| 05.12.2025 | 12:26:10,942 | 100 | 69,00 | |
| 100 | 69,00 | |||
| 100 | 69,00 | |||
| 05.12.2025 | 12:23:22,847 | 3 | 69,04 | |
| 3 | 69,04 | |||
| 3 | 69,04 | |||
| 05.12.2025 | 12:17:16,120 | 34 | 69,02 | |
| 34 | 69,02 | |||
| 34 | 69,02 | |||
| 05.12.2025 | 12:14:01,441 | 15 | 69,10 | |
| 15 | 69,10 | |||
| 15 | 69,10 | |||
| 05.12.2025 | 12:07:31,003 | 25 | 69,26 | |
| 25 | 69,26 | |||
| 25 | 69,26 | |||
| 05.12.2025 | 12:05:29,843 | 50 | 69,22 | |
| 50 | 69,22 | |||
| 50 | 69,22 | |||
| 05.12.2025 | 12:01:49,583 | 150 | 69,24 | |
| 150 | 69,24 | |||
| 150 | 69,24 | |||
| 05.12.2025 | 12:00:15,696 | 35 | 69,22 | |
| 35 | 69,22 | |||
| 35 | 69,22 | |||
| 05.12.2025 | 11:42:25,055 | 2 | 69,34 | |
| 2 | 69,34 | |||
| 2 | 69,34 | |||
| 05.12.2025 | 11:37:18,893 | 50 | 69,30 | |
| 50 | 69,30 | |||
| 50 | 69,30 | |||
| 05.12.2025 | 11:33:54,576 | 25 | 69,32 | |
| 25 | 69,32 | |||
| 25 | 69,32 | |||
| 05.12.2025 | 11:33:46,510 | 225 | 69,32 | |
| 225 | 69,32 | |||
| 225 | 69,32 | |||
| 05.12.2025 | 11:32:49,450 | 10 | 69,24 | |
| 10 | 69,24 | |||
| 10 | 69,24 | |||
| 05.12.2025 | 11:19:39,811 | 50 | 69,26 | |
| 50 | 69,26 | |||
| 50 | 69,26 | |||
| 05.12.2025 | 11:12:52,918 | 145 | 69,26 | |
| 145 | 69,26 | |||
| 145 | 69,26 | |||
| 05.12.2025 | 11:12:03,171 | 73 | 69,26 | |
| 73 | 69,26 | |||
| 73 | 69,26 | |||
| 05.12.2025 | 11:07:31,061 | 30 | 69,06 | |
| 30 | 69,06 | |||
| 30 | 69,06 | |||
| 05.12.2025 | 11:03:30,995 | 144 | 69,10 | |
| 144 | 69,10 | |||
| 144 | 69,10 | |||
| 05.12.2025 | 11:02:36,505 | 50 | 69,20 | |
| 50 | 69,20 | |||
| 50 | 69,20 | |||
| 05.12.2025 | 10:55:39,506 | 17 | 69,22 | |
| 17 | 69,22 | |||
| 17 | 69,22 | |||
| 05.12.2025 | 10:42:11,871 | 100 | 69,12 | |
| 100 | 69,12 | |||
| 100 | 69,12 | |||
| 05.12.2025 | 10:41:42,361 | 11 | 69,12 | |
| 11 | 69,12 | |||
| 11 | 69,12 | |||
| 05.12.2025 | 10:31:00,310 | 100 | 69,18 | |
| 100 | 69,18 | |||
| 100 | 69,18 | |||
| 05.12.2025 | 10:22:47,981 | 51 | 69,04 | |
| 51 | 69,04 | |||
| 51 | 69,04 | |||
| 05.12.2025 | 10:18:47,580 | 225 | 69,00 | |
| 225 | 69,00 | |||
| 225 | 69,00 | |||
| 05.12.2025 | 10:18:47,281 | 250 | 69,00 | |
| 250 | 69,00 | |||
| 250 | 69,00 | |||
| 05.12.2025 | 10:18:47,089 | 250 | 69,00 | |
| 250 | 69,00 | |||
| 250 | 69,00 | |||
| 05.12.2025 | 10:18:46,938 | 250 | 69,00 | |
| 250 | 69,00 | |||
| 250 | 69,00 | |||
| 05.12.2025 | 10:18:37,569 | 225 | 69,00 | |
| 225 | 69,00 | |||
| 225 | 69,00 | |||
| 05.12.2025 | 10:17:53,405 | 7 | 69,02 | |
| 7 | 69,02 | |||
| 7 | 69,02 | |||
| 05.12.2025 | 10:15:37,671 | 43 | 69,02 | |
| 43 | 69,02 | |||
| 43 | 69,02 | |||
| 05.12.2025 | 10:13:22,895 | 10 | 69,02 | |
| 10 | 69,02 | |||
| 10 | 69,02 | |||
| 05.12.2025 | 10:11:05,522 | 200 | 69,02 | |
| 200 | 69,02 | |||
| 200 | 69,02 | |||
| 05.12.2025 | 10:09:25,416 | 200 | 69,00 | |
| 200 | 69,00 | |||
| 200 | 69,00 | |||
| 05.12.2025 | 10:05:09,432 | 30 | 68,98 | |
| 30 | 68,98 | |||
| 30 | 68,98 | |||
| 05.12.2025 | 09:56:33,489 | 60 | 68,68 | |
| 60 | 68,68 | |||
| 60 | 68,68 | |||
| 05.12.2025 | 09:48:06,192 | 57 | 68,84 | |
| 57 | 68,84 | |||
| 57 | 68,84 | |||
| 05.12.2025 | 09:43:19,401 | 15 | 68,92 | |
| 15 | 68,92 | |||
| 15 | 68,92 | |||
| 05.12.2025 | 09:42:23,027 | 15 | 68,98 | |
| 15 | 68,98 | |||
| 15 | 68,98 | |||
| 05.12.2025 | 09:41:10,655 | 20 | 68,98 | |
| 20 | 68,98 | |||
| 20 | 68,98 | |||
| 05.12.2025 | 09:29:50,429 | 190 | 69,00 | |
| 190 | 69,00 | |||
| 190 | 69,00 | |||
| 05.12.2025 | 09:28:02,474 | 72 | 68,98 | |
| 72 | 68,98 | |||
| 72 | 68,98 | |||
| 05.12.2025 | 09:27:11,984 | 15 | 68,98 | |
| 15 | 68,98 | |||
| 15 | 68,98 | |||
| 05.12.2025 | 09:19:00,245 | 25 | 68,86 | |
| 25 | 68,86 | |||
| 25 | 68,86 | |||
| 05.12.2025 | 09:18:22,715 | 10 | 68,72 | |
| 10 | 68,72 | |||
| 10 | 68,72 | |||
| 05.12.2025 | 09:14:08,577 | 10 | 68,50 | |
| 10 | 68,50 | |||
| 10 | 68,50 | |||
| 05.12.2025 | 09:02:23,469 | 103 | 68,64 | |
| 103 | 68,64 | |||
| 103 | 68,64 | |||
| 05.12.2025 | 09:00:10,165 | 30 | 68,52 | |
| 30 | 68,52 | |||
| 30 | 68,52 | |||
| 05.12.2025 | 08:55:33,512 | 45 | 68,92 | |
| 45 | 68,92 | |||
| 45 | 68,92 | |||
| 05.12.2025 | 08:47:41,307 | 2 | 68,88 | |
| 2 | 68,88 | |||
| 2 | 68,88 | |||
| 05.12.2025 | 08:29:58,719 | 225 | 68,68 | |
| 225 | 68,68 | |||
| 225 | 68,68 | |||
| 05.12.2025 | 08:09:38,869 | 14 | 68,90 | |
| 14 | 68,90 | |||
| 14 | 68,90 | |||
| 05.12.2025 | 08:09:12,511 | 50 | 68,90 | |
| 30 | 68,90 | |||
| 50 | 68,90 | |||
| 20 | 68,90 | |||
| 05.12.2025 | 07:33:38,269 | 15 | 68,90 | |
| 15 | 68,90 | |||
| 15 | 68,90 | |||
| 05.12.2025 | 07:30:11,382 | 50 | 68,92 | |
| 50 | 68,92 | |||
| 50 | 68,92 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 531,00
Ask: 1 534,50
Umsatz: 88 058 TEUR -
Siemens Energy AG
Bid: 117,10 / Ask: 117,75
Umsatz: 30 205 TEUR -
Nvidia Corp.
Bid: 156,54 / Ask: 156,70
Umsatz: 25 096 TEUR -
D-Wave Quantum Inc.
Bid: 23,15 / Ask: 23,22
Umsatz: 18 512 TEUR -
Mercedes-Benz Group AG
Bid: 61,28 / Ask: 61,67
Umsatz: 18 237 TEUR
Realtime Quotes
Letzte Aktualisierung:
05.12.2025 @ 22:00:00
Letzte Aktualisierung:
05.12.2025 @ 22:00:00