Sartorius AG/OS/Call [227,5]/MS
WKN MK9C9T
ISIN DE000MK9C9T8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.02.2026 | 21:40:57.001 | 0,340 BZ | 6.000 | 2.040,000 | 2.596.495,000 | 828.033,530 |
| 25.02.2026 | 21:40:57.001 | 0,340 BZ | 6.000 | 2.040,000 | 2.596.495,000 | 828.033,530 |
| 25.02.2026 | 21:39:05.695 | 0,340 BZ | 6.000 | 2.040,000 | 2.590.495,000 | 825.993,530 |
| 25.02.2026 | 21:29:23.401 | 0,340 BZ | 6.500 | 2.210,000 | 2.584.495,000 | 823.953,530 |
| 25.02.2026 | 21:28:31.721 | 0,340 BZ | 1.500 | 510,000 | 2.577.995,000 | 821.743,530 |
| 25.02.2026 | 21:27:24.278 | 0,340 BZ | 5.000 | 1.700,000 | 2.576.495,000 | 821.233,530 |
| 25.02.2026 | 20:51:21.328 | 0,340 BZ | 20.070 | 6.823,800 | 2.571.495,000 | 819.533,530 |
| 25.02.2026 | 20:44:45.034 | 0,340 BZ | 10.000 | 3.400,000 | 2.551.425,000 | 812.709,730 |
| 25.02.2026 | 20:32:04.988 | 0,340 BZ | 500 | 170,000 | 2.541.425,000 | 809.309,730 |
| 25.02.2026 | 20:21:38.586 | 0,330 G | - | - | 2.540.925,000 | 809.139,730 |
| 25.02.2026 | 20:12:57.913 | 0,340 BZ | 1.000 | 340,000 | 2.540.925,000 | 809.139,730 |
| 25.02.2026 | 20:02:21.214 | 0,340 BZ | 300 | 102,000 | 2.539.925,000 | 808.799,730 |
| 25.02.2026 | 19:52:24.327 | 0,340 BZ | 5.000 | 1.700,000 | 2.539.625,000 | 808.697,730 |
| 25.02.2026 | 19:45:14.563 | 0,340 BZ | 1.500 | 510,000 | 2.534.625,000 | 806.997,730 |
| 25.02.2026 | 19:31:58.237 | 0,340 BZ | 5.000 | 1.700,000 | 2.533.125,000 | 806.487,730 |
| 25.02.2026 | 19:17:36.470 | 0,340 BZ | 300 | 102,000 | 2.528.125,000 | 804.787,730 |
| 25.02.2026 | 19:05:41.298 | 0,340 BZ | 3.500 | 1.190,000 | 2.527.825,000 | 804.685,730 |
| 25.02.2026 | 18:52:32.277 | 0,340 BZ | 2.500 | 850,000 | 2.524.325,000 | 803.495,730 |
| 25.02.2026 | 18:47:46.740 | 0,340 BZ | 4.500 | 1.530,000 | 2.521.825,000 | 802.645,730 |
| 25.02.2026 | 18:42:07.141 | 0,340 BZ | 5.970 | 2.029,800 | 2.517.325,000 | 801.115,730 |
| 25.02.2026 | 18:41:28.390 | 0,340 BZ | 7.500 | 2.550,000 | 2.511.355,000 | 799.085,930 |
| 25.02.2026 | 18:39:01.083 | 0,340 BZ | 7.500 | 2.550,000 | 2.503.855,000 | 796.535,930 |
| 25.02.2026 | 18:24:36.682 | 0,330 G | - | - | 2.496.355,000 | 793.985,930 |
| 25.02.2026 | 18:13:09.257 | 0,340 BZ | 8.500 | 2.890,000 | 2.496.355,000 | 793.985,930 |
| 25.02.2026 | 18:11:09.879 | 0,340 BZ | 1.000 | 340,000 | 2.487.855,000 | 791.095,930 |
| 25.02.2026 | 18:10:55.711 | 0,340 BZ | 7.500 | 2.550,000 | 2.486.855,000 | 790.755,930 |
| 25.02.2026 | 18:10:15.687 | 0,340 BZ | 2.730 | 928,200 | 2.479.355,000 | 788.205,930 |
| 25.02.2026 | 18:05:51.494 | 0,340 BZ | 2.500 | 850,000 | 2.476.625,000 | 787.277,730 |
| 25.02.2026 | 17:55:34.049 | 0,340 BZ | 230 | 78,200 | 2.474.125,000 | 786.427,730 |
| 25.02.2026 | 17:53:33.923 | 0,340 BZ | 14.350 | 4.879,000 | 2.473.895,000 | 786.349,530 |
| 25.02.2026 | 17:49:17.569 | 0,340 BZ | 7.500 | 2.550,000 | 2.459.545,000 | 781.470,530 |
| 25.02.2026 | 17:47:16.667 | 0,340 BZ | 5.850 | 1.989,000 | 2.452.045,000 | 778.920,530 |
| 25.02.2026 | 17:29:04.369 | 0,340 BZ | 1.000 | 340,000 | 2.446.195,000 | 776.931,530 |
| 25.02.2026 | 17:23:47.203 | 0,340 BZ | 27.200 | 9.248,000 | 2.445.195,000 | 776.591,530 |
| 25.02.2026 | 17:22:43.394 | 0,330 G | - | - | 2.417.995,000 | 767.343,530 |
| 25.02.2026 | 17:10:20.083 | 0,340 BZ | 3.500 | 1.190,000 | 2.417.995,000 | 767.343,530 |
| 25.02.2026 | 17:07:57.046 | 0,340 BZ | 200 | 68,000 | 2.414.495,000 | 766.153,530 |
| 25.02.2026 | 17:02:53.924 | 0,340 BZ | 3.500 | 1.190,000 | 2.414.295,000 | 766.085,530 |
| 25.02.2026 | 17:01:12.559 | 0,340 BZ | 6.000 | 2.040,000 | 2.410.795,000 | 764.895,530 |
| 25.02.2026 | 16:49:45.653 | 0,340 BZ | 1.000 | 340,000 | 2.404.795,000 | 762.855,530 |
| 25.02.2026 | 16:47:21.223 | 0,340 BZ | 3.000 | 1.020,000 | 2.403.795,000 | 762.515,530 |
| 25.02.2026 | 16:42:07.460 | 0,340 BZ | 5.000 | 1.700,000 | 2.400.795,000 | 761.495,530 |
| 25.02.2026 | 16:40:36.631 | 0,330 BZ | 5.000 | 1.650,000 | 2.395.795,000 | 759.795,530 |
| 25.02.2026 | 16:39:36.970 | 0,330 BZ | 6.000 | 1.980,000 | 2.390.795,000 | 758.145,530 |
| 25.02.2026 | 16:35:39.500 | 0,330 BZ | 6.000 | 1.980,000 | 2.384.795,000 | 756.165,530 |
| 25.02.2026 | 16:27:26.251 | 0,320 G | - | - | 2.378.795,000 | 754.185,530 |
| 25.02.2026 | 16:22:47.166 | 0,330 BZ | 25.000 | 8.250,000 | 2.378.795,000 | 754.185,530 |
| 25.02.2026 | 16:22:21.938 | 0,330 BZ | 4.600 | 1.518,000 | 2.353.795,000 | 745.935,530 |
| 25.02.2026 | 16:19:48.575 | 0,330 BZ | 1.600 | 528,000 | 2.349.195,000 | 744.417,530 |
| 25.02.2026 | 16:16:35.945 | 0,330 BZ | 2.000 | 660,000 | 2.347.595,000 | 743.889,530 |
| 25.02.2026 | 16:16:15.006 | 0,330 BZ | 1.000 | 330,000 | 2.345.595,000 | 743.229,530 |
| 25.02.2026 | 16:10:32.970 | 0,330 BZ | 1.200 | 396,000 | 2.344.595,000 | 742.899,530 |
| 25.02.2026 | 16:10:08.849 | 0,330 BZ | 17.001 | 5.610,330 | 2.343.395,000 | 742.503,530 |
| 25.02.2026 | 16:07:54.954 | 0,340 BZ | 5.000 | 1.700,000 | 2.326.394,000 | 736.893,200 |
| 25.02.2026 | 15:59:21.888 | 0,340 BZ | 8.200 | 2.788,000 | 2.321.394,000 | 735.193,200 |
| 25.02.2026 | 15:48:29.251 | 0,340 BZ | 3.000 | 1.020,000 | 2.313.194,000 | 732.405,200 |
| 25.02.2026 | 15:18:41.845 | 0,350 BZ | 10.000 | 3.500,000 | 2.310.194,000 | 731.385,200 |
| 25.02.2026 | 15:18:15.196 | 0,350 BZ | 3.200 | 1.120,000 | 2.300.194,000 | 727.885,200 |
| 25.02.2026 | 15:12:28.228 | 0,350 BZ | 1.600 | 560,000 | 2.296.994,000 | 726.765,200 |
| 25.02.2026 | 15:08:17.639 | 0,350 BZ | 1.600 | 560,000 | 2.295.394,000 | 726.205,200 |
| 25.02.2026 | 15:05:36.333 | 0,340 G | - | - | 2.293.794,000 | 725.645,200 |
| 25.02.2026 | 14:47:42.972 | 0,350 BZ | 7.500 | 2.625,000 | 2.293.794,000 | 725.645,200 |
| 25.02.2026 | 14:06:10.408 | 0,330 G | - | - | 2.286.294,000 | 723.020,200 |
| 25.02.2026 | 14:01:20.316 | 0,330 BZ | 7.500 | 2.475,000 | 2.286.294,000 | 723.020,200 |
| 25.02.2026 | 14:00:38.728 | 0,330 BZ | 54.517 | 17.990,610 | 2.278.794,000 | 720.545,200 |
| 25.02.2026 | 13:58:41.574 | 0,330 BZ | 5.000 | 1.650,000 | 2.224.277,000 | 702.554,590 |
| 25.02.2026 | 13:49:24.137 | 0,330 BZ | 6.000 | 1.980,000 | 2.219.277,000 | 700.904,590 |
| 25.02.2026 | 13:39:31.325 | 0,330 BZ | 6.000 | 1.980,000 | 2.213.277,000 | 698.924,590 |
| 25.02.2026 | 13:22:42.868 | 0,340 BZ | 1.000 | 340,000 | 2.207.277,000 | 696.944,590 |
| 25.02.2026 | 13:14:02.770 | 0,340 BZ | 500 | 170,000 | 2.206.277,000 | 696.604,590 |
| 25.02.2026 | 13:13:27.218 | 0,340 BZ | 2.000 | 680,000 | 2.205.777,000 | 696.434,590 |
| 25.02.2026 | 13:11:19.684 | 0,340 BZ | 1.600 | 544,000 | 2.203.777,000 | 695.754,590 |
| 25.02.2026 | 13:07:42.895 | 0,330 BZ | 5.000 | 1.650,000 | 2.202.177,000 | 695.210,590 |
| 25.02.2026 | 13:07:28.272 | 0,340 BZ | 7.500 | 2.550,000 | 2.197.177,000 | 693.560,590 |
| 25.02.2026 | 13:05:57.692 | 0,340 BZ | 50.000 | 17.000,000 | 2.189.677,000 | 691.010,590 |
| 25.02.2026 | 13:05:55.087 | 0,340 BZ | 200.000 | 68.000,000 | 2.139.677,000 | 674.010,590 |
| 25.02.2026 | 13:05:06.686 | 0,330 G | - | - | 1.939.677,000 | 606.010,590 |
| 25.02.2026 | 12:47:32.716 | 0,320 BZ | 2.500 | 800,000 | 1.939.677,000 | 606.010,590 |
| 25.02.2026 | 12:45:02.905 | 0,320 BZ | 1.500 | 480,000 | 1.937.177,000 | 605.210,590 |
| 25.02.2026 | 12:42:25.017 | 0,320 BZ | 7.500 | 2.400,000 | 1.935.677,000 | 604.730,590 |
| 25.02.2026 | 12:38:42.952 | 0,320 BZ | 2.000 | 640,000 | 1.928.177,000 | 602.330,590 |
| 25.02.2026 | 12:35:36.055 | 0,320 BZ | 6.500 | 2.080,000 | 1.926.177,000 | 601.690,590 |
| 25.02.2026 | 12:35:01.435 | 0,320 BZ | 7.500 | 2.400,000 | 1.919.677,000 | 599.610,590 |
| 25.02.2026 | 12:30:32.560 | 0,320 BZ | 900 | 288,000 | 1.912.177,000 | 597.210,590 |
| 25.02.2026 | 12:30:11.890 | 0,320 BZ | 5.000 | 1.600,000 | 1.911.277,000 | 596.922,590 |
| 25.02.2026 | 12:29:32.019 | 0,320 BZ | 5.000 | 1.600,000 | 1.906.277,000 | 595.322,590 |
| 25.02.2026 | 12:28:47.035 | 0,320 BZ | 5.000 | 1.600,000 | 1.901.277,000 | 593.722,590 |
| 25.02.2026 | 12:28:19.245 | 0,320 BZ | 8.000 | 2.560,000 | 1.896.277,000 | 592.122,590 |
| 25.02.2026 | 12:28:15.945 | 0,320 BZ | 9.000 | 2.880,000 | 1.888.277,000 | 589.562,590 |
| 25.02.2026 | 12:27:33.658 | 0,320 BZ | 1.612 | 515,840 | 1.879.277,000 | 586.682,590 |
| 25.02.2026 | 12:27:05.363 | 0,320 BZ | 5.000 | 1.600,000 | 1.877.665,000 | 586.166,750 |
| 25.02.2026 | 12:26:55.535 | 0,320 BZ | 875 | 280,000 | 1.872.665,000 | 584.566,750 |
| 25.02.2026 | 12:25:36.617 | 0,320 BZ | 4.000 | 1.280,000 | 1.871.790,000 | 584.286,750 |
| 25.02.2026 | 12:24:50.584 | 0,320 BZ | 10.000 | 3.200,000 | 1.867.790,000 | 583.006,750 |
| 25.02.2026 | 12:22:27.116 | 0,320 BZ | 3.000 | 960,000 | 1.857.790,000 | 579.806,750 |
| 25.02.2026 | 12:22:24.381 | 0,320 BZ | 7.500 | 2.400,000 | 1.854.790,000 | 578.846,750 |
| 25.02.2026 | 12:19:32.726 | 0,320 BZ | 1.000 | 320,000 | 1.847.290,000 | 576.446,750 |
| 25.02.2026 | 12:17:24.928 | 0,320 BZ | 3.300 | 1.056,000 | 1.846.290,000 | 576.126,750 |
| 25.02.2026 | 12:16:46.585 | 0,320 BZ | 5.000 | 1.600,000 | 1.842.990,000 | 575.070,750 |
| 25.02.2026 | 12:13:02.136 | 0,320 BZ | 5.000 | 1.600,000 | 1.837.990,000 | 573.470,750 |