Symrise AG
- Information
- letzte Umsätze
- kaufen
- verkaufen
162
143
89,50
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 01.07.2026 | 21:45:15,473 | 12 | 89,50 | |
| 12 | 89,50 | |||
| 12 | 89,50 | |||
| 01.07.2026 | 21:40:10,955 | 28 | 89,16 | |
| 28 | 89,16 | |||
| 28 | 89,16 | |||
| 01.07.2026 | 21:34:54,393 | 20 | 89,18 | |
| 20 | 89,18 | |||
| 20 | 89,18 | |||
| 01.07.2026 | 21:28:14,539 | 150 | 89,14 | |
| 150 | 89,14 | |||
| 85 | 89,14 | |||
| 65 | 89,14 | |||
| 01.07.2026 | 21:02:18,337 | 30 | 89,62 | |
| 30 | 89,62 | |||
| 30 | 89,62 | |||
| 01.07.2026 | 21:02:11,506 | 6 | 89,60 | |
| 6 | 89,60 | |||
| 6 | 89,60 | |||
| 01.07.2026 | 20:50:58,358 | 85 | 89,50 | |
| 60 | 89,50 | |||
| 18 | 89,50 | |||
| 7 | 89,50 | |||
| 85 | 89,50 | |||
| 01.07.2026 | 20:12:05,220 | 20 | 89,50 | |
| 20 | 89,50 | |||
| 20 | 89,50 | |||
| 01.07.2026 | 20:05:50,490 | 54 | 89,50 | |
| 54 | 89,50 | |||
| 54 | 89,50 | |||
| 01.07.2026 | 20:01:05,129 | 6 | 89,14 | |
| 6 | 89,14 | |||
| 6 | 89,14 | |||
| 01.07.2026 | 19:50:16,161 | 825 | 89,36 | |
| 825 | 89,36 | |||
| 723 | 89,36 | |||
| 102 | 89,36 | |||
| 01.07.2026 | 19:49:55,910 | 175 | 89,34 | |
| 175 | 89,34 | |||
| 175 | 89,34 | |||
| 01.07.2026 | 19:48:36,370 | 25 | 89,34 | |
| 25 | 89,34 | |||
| 25 | 89,34 | |||
| 01.07.2026 | 19:45:00,339 | 46 | 89,34 | |
| 46 | 89,34 | |||
| 46 | 89,34 | |||
| 01.07.2026 | 19:36:17,188 | 90 | 89,34 | |
| 90 | 89,34 | |||
| 90 | 89,34 | |||
| 01.07.2026 | 19:35:45,030 | 50 | 89,20 | |
| 50 | 89,20 | |||
| 50 | 89,20 | |||
| 01.07.2026 | 19:32:37,961 | 175 | 89,34 | |
| 175 | 89,34 | |||
| 175 | 89,34 | |||
| 01.07.2026 | 19:32:35,884 | 175 | 89,34 | |
| 50 | 89,34 | |||
| 175 | 89,34 | |||
| 125 | 89,34 | |||
| 01.07.2026 | 19:18:52,315 | 22 | 89,34 | |
| 22 | 89,34 | |||
| 22 | 89,34 | |||
| 01.07.2026 | 19:16:59,398 | 175 | 89,34 | |
| 175 | 89,34 | |||
| 175 | 89,34 | |||
| 01.07.2026 | 19:16:06,900 | 175 | 89,36 | |
| 175 | 89,36 | |||
| 175 | 89,36 | |||
| 01.07.2026 | 18:50:27,391 | 17 | 89,38 | |
| 17 | 89,38 | |||
| 17 | 89,38 | |||
| 01.07.2026 | 18:47:51,467 | 5 | 89,52 | |
| 5 | 89,52 | |||
| 5 | 89,52 | |||
| 01.07.2026 | 18:36:34,896 | 20 | 89,42 | |
| 20 | 89,42 | |||
| 20 | 89,42 | |||
| 01.07.2026 | 18:35:38,485 | 55 | 89,44 | |
| 50 | 89,44 | |||
| 5 | 89,44 | |||
| 55 | 89,44 | |||
| 01.07.2026 | 18:34:09,421 | 6 | 89,64 | |
| 6 | 89,64 | |||
| 6 | 89,64 | |||
| 01.07.2026 | 18:23:37,493 | 7 | 89,64 | |
| 7 | 89,64 | |||
| 7 | 89,64 | |||
| 01.07.2026 | 18:08:47,142 | 100 | 89,40 | |
| 100 | 89,40 | |||
| 100 | 89,40 | |||
| 01.07.2026 | 18:00:59,017 | 40 | 89,50 | |
| 40 | 89,50 | |||
| 40 | 89,50 | |||
| 01.07.2026 | 17:43:23,551 | 10 | 89,60 | |
| 10 | 89,60 | |||
| 10 | 89,60 | |||
| 01.07.2026 | 17:22:06,092 | 10 | 89,52 | |
| 10 | 89,52 | |||
| 10 | 89,52 | |||
| 01.07.2026 | 17:18:38,228 | 17 | 89,68 | |
| 17 | 89,68 | |||
| 17 | 89,68 | |||
| 01.07.2026 | 17:14:41,355 | 33 | 89,54 | |
| 33 | 89,54 | |||
| 33 | 89,54 | |||
| 01.07.2026 | 17:13:56,604 | 67 | 89,58 | |
| 67 | 89,58 | |||
| 67 | 89,58 | |||
| 01.07.2026 | 17:06:42,551 | 122 | 89,64 | |
| 122 | 89,64 | |||
| 122 | 89,64 | |||
| 01.07.2026 | 17:06:37,169 | 35 | 89,62 | |
| 35 | 89,62 | |||
| 35 | 89,62 | |||
| 01.07.2026 | 16:58:25,354 | 78 | 89,50 | |
| 78 | 89,50 | |||
| 50 | 89,50 | |||
| 28 | 89,50 | |||
| 01.07.2026 | 16:58:23,385 | 150 | 89,50 | |
| 150 | 89,50 | |||
| 150 | 89,50 | |||
| 01.07.2026 | 16:58:23,325 | 155 | 89,50 | |
| 155 | 89,50 | |||
| 155 | 89,50 | |||
| 01.07.2026 | 16:57:48,206 | 33 | 89,48 | |
| 33 | 89,48 | |||
| 33 | 89,48 | |||
| 01.07.2026 | 16:57:33,216 | 80 | 89,42 | |
| 80 | 89,42 | |||
| 80 | 89,42 | |||
| 01.07.2026 | 16:56:08,563 | 3 | 89,34 | |
| 3 | 89,34 | |||
| 3 | 89,34 | |||
| 01.07.2026 | 16:50:47,175 | 325 | 89,34 | |
| 325 | 89,34 | |||
| 325 | 89,34 | |||
| 01.07.2026 | 16:50:37,762 | 175 | 89,34 | |
| 175 | 89,34 | |||
| 175 | 89,34 | |||
| 01.07.2026 | 16:44:56,629 | 20 | 89,36 | |
| 20 | 89,36 | |||
| 20 | 89,36 | |||
| 01.07.2026 | 16:30:37,619 | 40 | 88,80 | |
| 40 | 88,80 | |||
| 40 | 88,80 | |||
| 01.07.2026 | 16:23:54,043 | 2 | 88,96 | |
| 2 | 88,96 | |||
| 2 | 88,96 | |||
| 01.07.2026 | 16:18:49,445 | 54 | 88,86 | |
| 54 | 88,86 | |||
| 54 | 88,86 | |||
| 01.07.2026 | 16:14:12,708 | 6 | 88,80 | |
| 6 | 88,80 | |||
| 6 | 88,80 | |||
| 01.07.2026 | 16:12:20,246 | 75 | 88,76 | |
| 75 | 88,76 | |||
| 75 | 88,76 | |||
| 01.07.2026 | 16:06:24,386 | 5 | 88,82 | |
| 5 | 88,82 | |||
| 5 | 88,82 | |||
| 01.07.2026 | 16:03:11,357 | 25 | 88,84 | |
| 25 | 88,84 | |||
| 25 | 88,84 | |||
| 01.07.2026 | 15:52:42,835 | 3 | 88,80 | |
| 3 | 88,80 | |||
| 3 | 88,80 | |||
| 01.07.2026 | 15:49:32,719 | 1 | 88,76 | |
| 1 | 88,76 | |||
| 1 | 88,76 | |||
| 01.07.2026 | 15:48:41,591 | 1 | 88,64 | |
| 1 | 88,64 | |||
| 1 | 88,64 | |||
| 01.07.2026 | 15:48:28,100 | 2 | 88,62 | |
| 2 | 88,62 | |||
| 2 | 88,62 | |||
| 01.07.2026 | 15:41:54,735 | 1 | 88,92 | |
| 1 | 88,92 | |||
| 1 | 88,92 | |||
| 01.07.2026 | 15:40:47,555 | 1 | 88,88 | |
| 1 | 88,88 | |||
| 1 | 88,88 | |||
| 01.07.2026 | 15:39:20,286 | 30 | 89,00 | |
| 30 | 89,00 | |||
| 30 | 89,00 | |||
| 01.07.2026 | 15:34:47,356 | 25 | 89,00 | |
| 25 | 89,00 | |||
| 25 | 89,00 | |||
| 01.07.2026 | 15:24:59,078 | 175 | 89,00 | |
| 175 | 89,00 | |||
| 175 | 89,00 | |||
| 01.07.2026 | 15:16:02,792 | 175 | 88,68 | |
| 175 | 88,68 | |||
| 175 | 88,68 | |||
| 01.07.2026 | 14:53:01,762 | 50 | 88,62 | |
| 50 | 88,62 | |||
| 50 | 88,62 | |||
| 01.07.2026 | 14:19:57,454 | 80 | 88,02 | |
| 80 | 88,02 | |||
| 80 | 88,02 | |||
| 01.07.2026 | 14:19:51,143 | 20 | 88,00 | |
| 20 | 88,00 | |||
| 20 | 88,00 | |||
| 01.07.2026 | 14:16:38,580 | 60 | 87,88 | |
| 60 | 87,88 | |||
| 60 | 87,88 | |||
| 01.07.2026 | 14:09:14,865 | 50 | 87,88 | |
| 50 | 87,88 | |||
| 50 | 87,88 | |||
| 01.07.2026 | 14:08:49,820 | 40 | 87,90 | |
| 40 | 87,90 | |||
| 40 | 87,90 | |||
| 01.07.2026 | 14:04:06,969 | 1 | 87,82 | |
| 1 | 87,82 | |||
| 1 | 87,82 | |||
| 01.07.2026 | 13:51:19,281 | 4 | 87,98 | |
| 4 | 87,98 | |||
| 4 | 87,98 | |||
| 01.07.2026 | 13:37:04,868 | 1 | 88,20 | |
| 1 | 88,20 | |||
| 1 | 88,20 | |||
| 01.07.2026 | 13:31:42,137 | 50 | 88,12 | |
| 50 | 88,12 | |||
| 50 | 88,12 | |||
| 01.07.2026 | 13:15:43,909 | 25 | 88,36 | |
| 25 | 88,36 | |||
| 25 | 88,36 | |||
| 01.07.2026 | 13:15:11,838 | 175 | 88,38 | |
| 175 | 88,38 | |||
| 175 | 88,38 | |||
| 01.07.2026 | 12:59:53,265 | 60 | 88,36 | |
| 60 | 88,36 | |||
| 60 | 88,36 | |||
| 01.07.2026 | 12:22:37,250 | 15 | 88,26 | |
| 15 | 88,26 | |||
| 15 | 88,26 | |||
| 01.07.2026 | 12:22:25,804 | 80 | 88,26 | |
| 80 | 88,26 | |||
| 80 | 88,26 | |||
| 01.07.2026 | 12:14:33,230 | 50 | 88,34 | |
| 50 | 88,34 | |||
| 50 | 88,34 | |||
| 01.07.2026 | 12:10:12,852 | 113 | 88,38 | |
| 113 | 88,38 | |||
| 113 | 88,38 | |||
| 01.07.2026 | 12:09:01,406 | 12 | 88,28 | |
| 12 | 88,28 | |||
| 12 | 88,28 | |||
| 01.07.2026 | 12:07:49,978 | 100 | 88,26 | |
| 100 | 88,26 | |||
| 100 | 88,26 | |||
| 01.07.2026 | 12:03:06,049 | 7 | 88,38 | |
| 7 | 88,38 | |||
| 7 | 88,38 | |||
| 01.07.2026 | 11:49:53,431 | 31 | 88,46 | |
| 31 | 88,46 | |||
| 31 | 88,46 | |||
| 01.07.2026 | 11:36:24,857 | 105 | 88,42 | |
| 105 | 88,42 | |||
| 105 | 88,42 | |||
| 01.07.2026 | 11:32:52,439 | 3 | 88,40 | |
| 3 | 88,40 | |||
| 3 | 88,40 | |||
| 01.07.2026 | 11:29:55,306 | 25 | 88,40 | |
| 25 | 88,40 | |||
| 25 | 88,40 | |||
| 01.07.2026 | 11:27:47,696 | 100 | 88,30 | |
| 100 | 88,30 | |||
| 100 | 88,30 | |||
| 01.07.2026 | 11:10:43,145 | 15 | 87,80 | |
| 15 | 87,80 | |||
| 15 | 87,80 | |||
| 01.07.2026 | 11:10:05,971 | 70 | 87,98 | |
| 70 | 87,98 | |||
| 70 | 87,98 | |||
| 01.07.2026 | 11:06:51,983 | 25 | 88,10 | |
| 25 | 88,10 | |||
| 25 | 88,10 | |||
| 01.07.2026 | 11:06:04,885 | 175 | 88,12 | |
| 175 | 88,12 | |||
| 175 | 88,12 | |||
| 01.07.2026 | 10:58:05,261 | 55 | 88,60 | |
| 55 | 88,60 | |||
| 55 | 88,60 | |||
| 01.07.2026 | 10:52:54,677 | 20 | 89,10 | |
| 20 | 89,10 | |||
| 20 | 89,10 | |||
| 01.07.2026 | 10:47:15,318 | 33 | 89,14 | |
| 33 | 89,14 | |||
| 33 | 89,14 | |||
| 01.07.2026 | 10:46:23,079 | 2 | 89,16 | |
| 2 | 89,16 | |||
| 2 | 89,16 | |||
| 01.07.2026 | 10:44:34,797 | 1 | 89,14 | |
| 1 | 89,14 | |||
| 1 | 89,14 | |||
| 01.07.2026 | 10:42:10,689 | 3 | 89,12 | |
| 3 | 89,12 | |||
| 3 | 89,12 | |||
| 01.07.2026 | 10:28:58,221 | 170 | 89,24 | |
| 170 | 89,24 | |||
| 170 | 89,24 | |||
| 01.07.2026 | 10:22:37,183 | 39 | 89,24 | |
| 39 | 89,24 | |||
| 39 | 89,24 | |||
| 01.07.2026 | 10:20:00,849 | 20 | 89,38 | |
| 20 | 89,38 | |||
| 20 | 89,38 | |||
| 01.07.2026 | 10:13:40,778 | 50 | 89,48 | |
| 50 | 89,48 | |||
| 50 | 89,48 | |||
| 01.07.2026 | 09:51:09,702 | 1 | 89,24 | |
| 1 | 89,24 | |||
| 1 | 89,24 | |||
| 01.07.2026 | 09:46:38,083 | 15 | 89,40 | |
| 15 | 89,40 | |||
| 15 | 89,40 | |||
| 01.07.2026 | 09:42:26,948 | 20 | 89,10 | |
| 20 | 89,10 | |||
| 20 | 89,10 | |||
| 01.07.2026 | 09:40:07,895 | 1 | 89,08 | |
| 1 | 89,08 | |||
| 1 | 89,08 | |||
| 01.07.2026 | 09:39:10,794 | 55 | 89,06 | |
| 55 | 89,06 | |||
| 55 | 89,06 | |||
| 01.07.2026 | 09:36:54,983 | 11 | 89,04 | |
| 11 | 89,04 | |||
| 11 | 89,04 | |||
| 01.07.2026 | 09:32:35,050 | 87 | 89,06 | |
| 87 | 89,06 | |||
| 87 | 89,06 | |||
| 01.07.2026 | 09:31:17,805 | 33 | 89,34 | |
| 33 | 89,34 | |||
| 33 | 89,34 | |||
| 01.07.2026 | 09:30:42,541 | 10 | 89,30 | |
| 10 | 89,30 | |||
| 10 | 89,30 | |||
| 01.07.2026 | 09:30:39,593 | 1 | 89,38 | |
| 1 | 89,38 | |||
| 1 | 89,38 | |||
| 01.07.2026 | 09:30:23,908 | 3 | 89,44 | |
| 3 | 89,44 | |||
| 3 | 89,44 | |||
| 01.07.2026 | 09:30:15,556 | 19 | 89,46 | |
| 19 | 89,46 | |||
| 19 | 89,46 | |||
| 01.07.2026 | 09:29:58,566 | 114 | 89,66 | |
| 114 | 89,66 | |||
| 114 | 89,66 | |||
| 01.07.2026 | 09:07:52,355 | 200 | 89,60 | |
| 200 | 89,60 | |||
| 200 | 89,60 | |||
| 01.07.2026 | 09:07:25,826 | 3 | 89,56 | |
| 3 | 89,56 | |||
| 3 | 89,56 | |||
| 01.07.2026 | 09:07:25,773 | 3 | 89,50 | |
| 3 | 89,50 | |||
| 3 | 89,50 | |||
| 01.07.2026 | 09:07:01,939 | 727 | 89,50 | |
| 187 | 89,50 | |||
| 175 | 89,50 | |||
| 552 | 89,50 | |||
| 20 | 89,50 | |||
| 420 | 89,50 | |||
| 100 | 89,50 | |||
| 01.07.2026 | 09:05:29,340 | 175 | 89,50 | |
| 175 | 89,50 | |||
| 175 | 89,50 | |||
| 01.07.2026 | 09:05:29,281 | 175 | 89,50 | |
| 175 | 89,50 | |||
| 155 | 89,50 | |||
| 20 | 89,50 | |||
| 01.07.2026 | 09:04:27,412 | 75 | 89,36 | |
| 75 | 89,36 | |||
| 75 | 89,36 | |||
| 01.07.2026 | 09:04:26,597 | 100 | 89,00 | |
| 100 | 89,00 | |||
| 50 | 89,00 | |||
| 50 | 89,00 | |||
| 01.07.2026 | 09:03:54,491 | 22 | 88,96 | |
| 22 | 88,96 | |||
| 22 | 88,96 | |||
| 01.07.2026 | 09:03:54,383 | 156 | 88,96 | |
| 131 | 88,96 | |||
| 156 | 88,96 | |||
| 25 | 88,96 | |||
| 01.07.2026 | 09:03:46,158 | 175 | 88,96 | |
| 69 | 88,96 | |||
| 175 | 88,96 | |||
| 60 | 88,96 | |||
| 46 | 88,96 | |||
| 01.07.2026 | 08:56:57,357 | 7 | 88,02 | |
| 7 | 88,02 | |||
| 7 | 88,02 | |||
| 01.07.2026 | 08:45:20,424 | 175 | 88,02 | |
| 175 | 88,02 | |||
| 175 | 88,02 | |||
| 01.07.2026 | 08:36:19,967 | 6 | 88,42 | |
| 6 | 88,42 | |||
| 6 | 88,42 | |||
| 01.07.2026 | 08:21:06,568 | 44 | 87,96 | |
| 44 | 87,96 | |||
| 44 | 87,96 | |||
| 01.07.2026 | 08:18:02,554 | 175 | 88,16 | |
| 175 | 88,16 | |||
| 175 | 88,16 | |||
| 01.07.2026 | 08:15:13,986 | 1 | 88,62 | |
| 1 | 88,62 | |||
| 1 | 88,62 | |||
| 01.07.2026 | 08:05:34,591 | 37 | 88,22 | |
| 37 | 88,22 | |||
| 37 | 88,22 | |||
| 01.07.2026 | 08:04:43,150 | 175 | 88,42 | |
| 175 | 88,42 | |||
| 175 | 88,42 | |||
| 01.07.2026 | 08:04:34,531 | 312 | 88,40 | |
| 100 | 88,40 | |||
| 151 | 88,40 | |||
| 61 | 88,40 | |||
| 312 | 88,40 | |||
| 01.07.2026 | 08:04:04,950 | 142 | 88,24 | |
| 142 | 88,24 | |||
| 142 | 88,24 | |||
| 01.07.2026 | 08:04:04,891 | 151 | 88,24 | |
| 151 | 88,24 | |||
| 151 | 88,24 | |||
| 01.07.2026 | 08:01:55,473 | 50 | 88,24 | |
| 50 | 88,24 | |||
| 37 | 88,24 | |||
| 13 | 88,24 | |||
| 01.07.2026 | 07:34:30,966 | 125 | 88,00 | |
| 125 | 88,00 | |||
| 125 | 88,00 | |||
| 01.07.2026 | 07:33:59,487 | 175 | 88,00 | |
| 175 | 88,00 | |||
| 175 | 88,00 | |||
| 01.07.2026 | 07:33:35,672 | 125 | 87,96 | |
| 125 | 87,96 | |||
| 125 | 87,96 | |||
| 01.07.2026 | 07:33:25,959 | 175 | 87,96 | |
| 175 | 87,96 | |||
| 175 | 87,96 | |||
| 01.07.2026 | 07:33:25,646 | 15 | 87,96 | |
| 15 | 87,96 | |||
| 15 | 87,96 | |||
| 01.07.2026 | 07:30:08,932 | 185 | 87,96 | |
| 10 | 87,96 | |||
| 175 | 87,96 | |||
| 185 | 87,96 |
Copyright © 2026 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 CEST (UTC+2)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 053,80
Ask: 1 055,60
Umsatz: 87 268 TEUR -
Micron Technology Inc.
Bid: 912,70 / Ask: 913,10
Umsatz: 70 556 TEUR -
SK Hynix Inc.
Bid: 1 405,00
Ask: 1 420,00
Umsatz: 40 492 TEUR -
Deutsche Telekom AG
Bid: 24,25 / Ask: 24,34
Umsatz: 35 327 TEUR -
ASML Holding N.V.
Bid: 1 623,00
Ask: 1 626,40
Umsatz: 29 330 TEUR
Realtime Quotes
Letzte Aktualisierung:
01.07.2026 @ 22:00:00
Letzte Aktualisierung:
01.07.2026 @ 22:00:00