Symrise AG/OS/Call [90]/MS
WKN MM4PTV
ISIN DE000MM4PTV5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.09.2026 | 21:59:42.907 | 0,224 BZ | 3.000 | 672,000 | 3.965.921,000 | 928.284,091 |
| 11.09.2026 | 21:59:42.907 | 0,224 BZ | 3.000 | 672,000 | 3.965.921,000 | 928.284,091 |
| 11.09.2026 | 21:59:35.652 | 0,224 BZ | 2.000 | 448,000 | 3.962.921,000 | 927.612,091 |
| 11.09.2026 | 21:59:02.412 | 0,225 BZ | 2.000 | 450,000 | 3.960.921,000 | 927.164,091 |
| 11.09.2026 | 21:57:55.629 | 0,225 BZ | 45.460 | 10.228,500 | 3.958.921,000 | 926.714,091 |
| 11.09.2026 | 21:55:03.193 | 0,224 BZ | 36.066 | 8.078,784 | 3.913.461,000 | 916.485,591 |
| 11.09.2026 | 21:53:30.600 | 0,225 BZ | 20.000 | 4.500,000 | 3.877.395,000 | 908.406,807 |
| 11.09.2026 | 21:50:02.596 | 0,224 BZ | 4.400 | 985,600 | 3.857.395,000 | 903.906,807 |
| 11.09.2026 | 21:45:51.029 | 0,225 BZ | 6.666 | 1.499,850 | 3.852.995,000 | 902.921,207 |
| 11.09.2026 | 21:44:12.135 | 0,225 BZ | 5.000 | 1.125,000 | 3.846.329,000 | 901.421,357 |
| 11.09.2026 | 21:40:00.697 | 0,225 BZ | 3.700 | 832,500 | 3.841.329,000 | 900.296,357 |
| 11.09.2026 | 21:27:26.474 | 0,225 BZ | 3.700 | 832,500 | 3.837.629,000 | 899.463,857 |
| 11.09.2026 | 21:24:12.734 | 0,225 BZ | 20.895 | 4.701,375 | 3.833.929,000 | 898.631,357 |
| 11.09.2026 | 21:23:19.156 | 0,225 BZ | 40.000 | 9.000,000 | 3.813.034,000 | 893.929,982 |
| 11.09.2026 | 21:22:00.228 | 0,224 BZ | 40.000 | 8.960,000 | 3.773.034,000 | 884.929,982 |
| 11.09.2026 | 21:13:56.560 | 0,224 BZ | 20.000 | 4.480,000 | 3.733.034,000 | 875.969,982 |
| 11.09.2026 | 21:13:51.762 | 0,224 BZ | 20.000 | 4.480,000 | 3.713.034,000 | 871.489,982 |
| 11.09.2026 | 21:03:36.047 | 0,224 BZ | 450 | 100,800 | 3.693.034,000 | 867.009,982 |
| 11.09.2026 | 21:02:05.028 | 0,224 BZ | 4.500 | 1.008,000 | 3.692.584,000 | 866.909,182 |
| 11.09.2026 | 20:40:37.659 | 0,222 BZ | 5.000 | 1.110,000 | 3.688.084,000 | 865.901,182 |
| 11.09.2026 | 20:38:08.544 | 0,224 BZ | 500 | 112,000 | 3.683.084,000 | 864.791,182 |
| 11.09.2026 | 20:29:43.753 | 0,222 G | - | - | 3.682.584,000 | 864.679,182 |
| 11.09.2026 | 20:13:05.327 | 0,225 BZ | 2.500 | 562,500 | 3.682.584,000 | 864.679,182 |
| 11.09.2026 | 20:10:33.964 | 0,225 BZ | 4.444 | 999,900 | 3.680.084,000 | 864.116,682 |
| 11.09.2026 | 19:56:28.120 | 0,225 BZ | 7.000 | 1.575,000 | 3.675.640,000 | 863.116,782 |
| 11.09.2026 | 19:49:12.141 | 0,221 BZ | 2.500 | 552,500 | 3.668.640,000 | 861.541,782 |
| 11.09.2026 | 19:35:22.847 | 0,226 BZ | 4.347 | 982,422 | 3.666.140,000 | 860.989,282 |
| 11.09.2026 | 19:34:38.653 | 0,226 BZ | 4.500 | 1.017,000 | 3.661.793,000 | 860.006,860 |
| 11.09.2026 | 19:18:32.109 | 0,225 BZ | 4.000 | 900,000 | 3.657.293,000 | 858.989,860 |
| 11.09.2026 | 18:59:49.595 | 0,225 BZ | 3.480 | 783,000 | 3.653.293,000 | 858.089,860 |
| 11.09.2026 | 18:55:56.701 | 0,225 BZ | 2.500 | 562,500 | 3.649.813,000 | 857.306,860 |
| 11.09.2026 | 18:53:22.378 | 0,225 BZ | 3.500 | 787,500 | 3.647.313,000 | 856.744,360 |
| 11.09.2026 | 18:52:59.080 | 0,225 BZ | 2.200 | 495,000 | 3.643.813,000 | 855.956,860 |
| 11.09.2026 | 18:47:57.563 | 0,225 BZ | 4.000 | 900,000 | 3.641.613,000 | 855.461,860 |
| 11.09.2026 | 18:47:20.908 | 0,225 BZ | 24.000 | 5.400,000 | 3.637.613,000 | 854.561,860 |
| 11.09.2026 | 18:33:34.517 | 0,225 BZ | 444 | 99,900 | 3.613.613,000 | 849.161,860 |
| 11.09.2026 | 18:26:03.563 | 0,224 BZ | 1.500 | 336,000 | 3.613.169,000 | 849.061,960 |
| 11.09.2026 | 18:25:46.145 | 0,224 BZ | 8.930 | 2.000,320 | 3.611.669,000 | 848.725,960 |
| 11.09.2026 | 18:23:40.155 | 0,224 BZ | 12.000 | 2.688,000 | 3.602.739,000 | 846.725,640 |
| 11.09.2026 | 18:23:34.222 | 0,224 BZ | 4.000 | 896,000 | 3.590.739,000 | 844.037,640 |
| 11.09.2026 | 18:13:26.658 | 0,224 BZ | 8.530 | 1.910,720 | 3.586.739,000 | 843.141,640 |
| 11.09.2026 | 18:10:34.479 | 0,220 G | - | - | 3.578.209,000 | 841.230,920 |
| 11.09.2026 | 18:10:21.118 | 0,225 BZ | 5.000 | 1.125,000 | 3.578.209,000 | 841.230,920 |
| 11.09.2026 | 18:09:22.181 | 0,225 BZ | 5.000 | 1.125,000 | 3.573.209,000 | 840.105,920 |
| 11.09.2026 | 18:06:46.599 | 0,225 BZ | 30.000 | 6.750,000 | 3.568.209,000 | 838.980,920 |
| 11.09.2026 | 17:54:41.599 | 0,224 BZ | 2.500 | 560,000 | 3.538.209,000 | 832.230,920 |
| 11.09.2026 | 17:43:45.591 | 0,225 BZ | 50.000 | 11.250,000 | 3.535.709,000 | 831.670,920 |
| 11.09.2026 | 17:43:11.763 | 0,225 BZ | 3.600 | 810,000 | 3.485.709,000 | 820.420,920 |
| 11.09.2026 | 17:36:13.169 | 0,221 BZ | 8.000 | 1.768,000 | 3.482.109,000 | 819.610,920 |
| 11.09.2026 | 17:35:56.830 | 0,225 BZ | 430 | 96,750 | 3.474.109,000 | 817.842,920 |
| 11.09.2026 | 17:27:58.360 | 0,225 BZ | 26.000 | 5.850,000 | 3.473.679,000 | 817.746,170 |
| 11.09.2026 | 17:27:44.542 | 0,225 BZ | 20.000 | 4.500,000 | 3.447.679,000 | 811.896,170 |
| 11.09.2026 | 17:27:43.004 | 0,225 BZ | 6.000 | 1.350,000 | 3.427.679,000 | 807.396,170 |
| 11.09.2026 | 17:25:12.716 | 0,225 BZ | 500 | 112,500 | 3.421.679,000 | 806.046,170 |
| 11.09.2026 | 17:24:25.401 | 0,226 BZ | 500 | 113,000 | 3.421.179,000 | 805.933,670 |
| 11.09.2026 | 17:20:22.082 | 0,225 BZ | 19.311 | 4.344,975 | 3.420.679,000 | 805.820,670 |
| 11.09.2026 | 17:19:30.773 | 0,225 BZ | 4.444 | 999,900 | 3.401.368,000 | 801.475,695 |
| 11.09.2026 | 17:17:08.325 | 0,225 BZ | 2.500 | 562,500 | 3.396.924,000 | 800.475,795 |
| 11.09.2026 | 17:16:30.310 | 0,224 BZ | 1.700 | 380,800 | 3.394.424,000 | 799.913,295 |
| 11.09.2026 | 17:15:39.543 | 0,225 BZ | 4.067 | 915,075 | 3.392.724,000 | 799.532,495 |
| 11.09.2026 | 17:14:44.835 | 0,225 BZ | 10.000 | 2.250,000 | 3.388.657,000 | 798.617,420 |
| 11.09.2026 | 17:09:38.568 | 0,227 BZ | 15.000 | 3.405,000 | 3.378.657,000 | 796.367,420 |
| 11.09.2026 | 17:09:30.703 | 0,227 BZ | 15.000 | 3.405,000 | 3.363.657,000 | 792.962,420 |
| 11.09.2026 | 17:09:28.028 | 0,228 BZ | 14.500 | 3.306,000 | 3.348.657,000 | 789.557,420 |
| 11.09.2026 | 16:56:17.119 | 0,228 BZ | 2.500 | 570,000 | 3.322.157,000 | 783.515,420 |
| 11.09.2026 | 16:55:14.586 | 0,228 BZ | 2.200 | 501,600 | 3.319.657,000 | 782.945,420 |
| 11.09.2026 | 16:53:48.424 | 0,229 BZ | 2.200 | 503,800 | 3.317.457,000 | 782.443,820 |
| 11.09.2026 | 16:34:46.817 | 0,228 BZ | 14.122 | 3.219,816 | 3.315.257,000 | 781.940,020 |
| 11.09.2026 | 16:34:40.295 | 0,228 BZ | 2.222 | 506,616 | 3.301.135,000 | 778.720,204 |
| 11.09.2026 | 16:34:34.731 | 0,228 BZ | 9.500 | 2.166,000 | 3.298.913,000 | 778.213,588 |
| 11.09.2026 | 16:33:30.717 | 0,229 BZ | 2.400 | 549,600 | 3.289.413,000 | 776.047,588 |
| 11.09.2026 | 16:33:09.533 | 0,230 BZ | 8.300 | 1.909,000 | 3.287.013,000 | 775.497,988 |
| 11.09.2026 | 16:33:02.483 | 0,230 BZ | 120.200 | 27.646,000 | 3.278.713,000 | 773.588,988 |
| 11.09.2026 | 16:32:44.671 | 0,231 BZ | 8.300 | 1.917,300 | 3.158.513,000 | 745.942,988 |
| 11.09.2026 | 16:21:41.129 | 0,234 BZ | 5.000 | 1.170,000 | 3.150.213,000 | 744.025,688 |
| 11.09.2026 | 16:21:12.851 | 0,235 BZ | 5.000 | 1.175,000 | 3.145.213,000 | 742.855,688 |
| 11.09.2026 | 16:21:05.356 | 0,234 BZ | 21.500 | 5.031,000 | 3.140.213,000 | 741.680,688 |
| 11.09.2026 | 16:18:07.853 | 0,236 BZ | 6.000 | 1.416,000 | 3.118.713,000 | 736.649,688 |
| 11.09.2026 | 16:15:04.985 | 0,236 BZ | 1.500 | 354,000 | 3.112.713,000 | 735.233,688 |
| 11.09.2026 | 16:14:13.221 | 0,234 BZ | 4.000 | 936,000 | 3.111.213,000 | 734.879,688 |
| 11.09.2026 | 16:09:46.740 | 0,235 BZ | 1.531 | 359,785 | 3.097.213,000 | 731.603,688 |
| 11.09.2026 | 16:05:19.958 | 0,236 BZ | 5.000 | 1.180,000 | 3.045.682,000 | 719.493,903 |
| 11.09.2026 | 15:57:51.152 | 0,240 BZ | 5.000 | 1.200,000 | 3.040.682,000 | 718.313,903 |
| 11.09.2026 | 15:57:34.593 | 0,241 BZ | 5.000 | 1.205,000 | 3.035.682,000 | 717.113,903 |
| 11.09.2026 | 15:53:49.547 | 0,241 BZ | 1.700 | 409,700 | 3.028.982,000 | 715.500,903 |
| 11.09.2026 | 15:48:02.212 | 0,243 BZ | 10.000 | 2.430,000 | 3.027.282,000 | 715.091,203 |
| 11.09.2026 | 15:23:08.875 | 0,240 BZ | 161.154 | 38.676,960 | 3.007.282,000 | 710.241,203 |
| 11.09.2026 | 15:23:02.796 | 0,240 BZ | 9.000 | 2.160,000 | 2.846.128,000 | 671.564,243 |
| 11.09.2026 | 15:22:46.535 | 0,241 BZ | 8.000 | 1.928,000 | 2.837.128,000 | 669.404,243 |
| 11.09.2026 | 15:20:46.742 | 0,242 BZ | 2.000 | 484,000 | 2.829.128,000 | 667.476,243 |
| 11.09.2026 | 15:19:58.894 | 0,241 G | - | - | 2.827.128,000 | 666.992,243 |
| 11.09.2026 | 15:17:42.876 | 0,242 BZ | 80.000 | 19.360,000 | 2.827.128,000 | 666.992,243 |
| 11.09.2026 | 15:17:02.742 | 0,243 BZ | 1.000 | 243,000 | 2.747.128,000 | 647.632,243 |
| 11.09.2026 | 15:12:42.594 | 0,242 BZ | 41.000 | 9.922,000 | 2.746.128,000 | 647.389,243 |
| 11.09.2026 | 15:08:56.546 | 0,244 BZ | 70.000 | 17.080,000 | 2.705.128,000 | 637.467,243 |
| 11.09.2026 | 15:08:39.923 | 0,244 BZ | 4.000 | 976,000 | 2.635.128,000 | 620.387,243 |
| 11.09.2026 | 15:00:17.772 | 0,243 BZ | 2.000 | 486,000 | 2.571.128,000 | 604.831,243 |
| 11.09.2026 | 14:59:48.818 | 0,243 BZ | 500 | 121,500 | 2.569.128,000 | 604.345,243 |
| 11.09.2026 | 14:52:01.401 | 0,240 BZ | 4.166 | 999,840 | 2.568.628,000 | 604.223,743 |
| 11.09.2026 | 14:50:12.442 | 0,240 BZ | 700 | 168,000 | 2.564.462,000 | 603.223,903 |