Arista Networks Inc./OS/Call [142,5]/MS
WKN MJ6STQ
ISIN DE000MJ6STQ9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.04.2026 | 21:54:39.635 | 4,150 BZ | 614 | 2.548,100 | 98.549,000 | 422.569,710 |
| 23.04.2026 | 21:54:39.635 | 4,150 BZ | 614 | 2.548,100 | 98.549,000 | 422.569,710 |
| 23.04.2026 | 21:52:33.044 | 4,150 BZ | 614 | 2.548,100 | 97.935,000 | 420.021,610 |
| 23.04.2026 | 21:45:49.618 | 4,120 BZ | 2.250 | 9.270,000 | 97.321,000 | 417.473,510 |
| 23.04.2026 | 21:38:41.218 | 4,090 BZ | 229 | 936,610 | 95.071,000 | 408.203,510 |
| 23.04.2026 | 20:56:52.957 | 4,210 BZ | 250 | 1.052,500 | 94.842,000 | 407.266,900 |
| 23.04.2026 | 20:53:01.940 | 4,160 BZ | 289 | 1.202,240 | 94.592,000 | 406.214,400 |
| 23.04.2026 | 20:42:18.485 | 4,180 BZ | 1.440 | 6.019,200 | 94.303,000 | 405.012,160 |
| 23.04.2026 | 20:40:40.069 | 4,190 BZ | 190 | 796,100 | 92.863,000 | 398.992,960 |
| 23.04.2026 | 20:37:18.576 | 4,190 BZ | 365 | 1.529,350 | 92.673,000 | 398.196,860 |
| 23.04.2026 | 20:37:10.220 | 4,180 BZ | 365 | 1.525,700 | 92.308,000 | 396.667,510 |
| 23.04.2026 | 20:31:22.602 | 4,170 BZ | 3.460 | 14.428,200 | 91.943,000 | 395.141,810 |
| 23.04.2026 | 20:28:48.784 | 4,150 BZ | 400 | 1.660,000 | 88.483,000 | 380.713,610 |
| 23.04.2026 | 20:25:55.547 | 4,130 BZ | 330 | 1.362,900 | 88.083,000 | 379.053,610 |
| 23.04.2026 | 20:08:21.253 | 4,140 BZ | 400 | 1.656,000 | 87.753,000 | 377.690,710 |
| 23.04.2026 | 20:00:32.591 | 4,110 BZ | 400 | 1.644,000 | 87.353,000 | 376.034,710 |
| 23.04.2026 | 19:56:50.967 | 4,140 BZ | 1.140 | 4.719,600 | 86.953,000 | 374.390,710 |
| 23.04.2026 | 19:56:42.475 | 4,130 BZ | 1.140 | 4.708,200 | 85.813,000 | 369.671,110 |
| 23.04.2026 | 19:43:44.166 | 4,030 BZ | 600 | 2.418,000 | 84.673,000 | 364.962,910 |
| 23.04.2026 | 19:40:58.478 | 4,070 G | - | - | 84.073,000 | 362.544,910 |
| 23.04.2026 | 19:38:56.678 | 4,120 BZ | 430 | 1.771,600 | 84.073,000 | 362.544,910 |
| 23.04.2026 | 19:38:09.810 | 4,130 BZ | 450 | 1.858,500 | 83.643,000 | 360.773,310 |
| 23.04.2026 | 19:35:52.267 | 4,150 BZ | 600 | 2.490,000 | 83.193,000 | 358.914,810 |
| 23.04.2026 | 19:34:04.909 | 4,130 BZ | 880 | 3.634,400 | 82.593,000 | 356.424,810 |
| 23.04.2026 | 19:32:40.392 | 4,120 BZ | 880 | 3.625,600 | 81.713,000 | 352.790,410 |
| 23.04.2026 | 19:30:34.694 | 4,130 BZ | 2.774 | 11.456,620 | 80.833,000 | 349.164,810 |
| 23.04.2026 | 19:26:18.960 | 4,150 BZ | 435 | 1.805,250 | 78.059,000 | 337.708,190 |
| 23.04.2026 | 19:16:38.648 | 4,190 BZ | 70 | 293,300 | 77.624,000 | 335.902,940 |
| 23.04.2026 | 19:13:29.000 | 4,180 BZ | 434 | 1.814,120 | 77.554,000 | 335.609,640 |
| 23.04.2026 | 19:12:40.443 | 4,210 BZ | 1.340 | 5.641,400 | 77.120,000 | 333.795,520 |
| 23.04.2026 | 19:10:08.539 | 4,200 BZ | 6.450 | 27.090,000 | 75.780,000 | 328.154,120 |
| 23.04.2026 | 19:09:34.095 | 4,200 BZ | 550 | 2.310,000 | 69.330,000 | 301.064,120 |
| 23.04.2026 | 19:01:51.187 | 4,300 BZ | 450 | 1.935,000 | 68.780,000 | 298.754,120 |
| 23.04.2026 | 18:56:41.469 | 4,330 BZ | 1.000 | 4.330,000 | 68.330,000 | 296.819,120 |
| 23.04.2026 | 18:56:30.240 | 4,320 BZ | 1.000 | 4.320,000 | 67.330,000 | 292.489,120 |
| 23.04.2026 | 18:56:04.530 | 4,330 BZ | 1.500 | 6.495,000 | 66.330,000 | 288.169,120 |
| 23.04.2026 | 18:55:00.423 | 4,310 BZ | 700 | 3.017,000 | 64.830,000 | 281.674,120 |
| 23.04.2026 | 18:53:06.703 | 4,340 BZ | 800 | 3.472,000 | 64.130,000 | 278.657,120 |
| 23.04.2026 | 18:49:47.746 | 4,330 BZ | 150 | 649,500 | 63.330,000 | 275.185,120 |
| 23.04.2026 | 18:48:41.412 | 4,330 BZ | 410 | 1.775,300 | 63.180,000 | 274.535,620 |
| 23.04.2026 | 18:47:57.464 | 4,320 BZ | 431 | 1.861,920 | 62.770,000 | 272.760,320 |
| 23.04.2026 | 18:47:46.418 | 4,310 BZ | 431 | 1.857,610 | 62.339,000 | 270.898,400 |
| 23.04.2026 | 18:42:36.629 | 4,340 BZ | 680 | 2.951,200 | 61.908,000 | 269.040,790 |
| 23.04.2026 | 18:42:07.858 | 4,340 BZ | 860 | 3.732,400 | 61.228,000 | 266.089,590 |
| 23.04.2026 | 18:37:00.347 | 4,330 BZ | 860 | 3.723,800 | 60.368,000 | 262.357,190 |
| 23.04.2026 | 18:36:15.523 | 4,340 BZ | 414 | 1.796,760 | 59.508,000 | 258.633,390 |
| 23.04.2026 | 18:36:09.803 | 4,330 BZ | 414 | 1.792,620 | 59.094,000 | 256.836,630 |
| 23.04.2026 | 18:30:41.608 | 4,340 BZ | 461 | 2.000,740 | 58.680,000 | 255.044,010 |
| 23.04.2026 | 18:27:59.723 | 4,330 BZ | 500 | 2.165,000 | 58.219,000 | 253.043,270 |
| 23.04.2026 | 18:27:22.790 | 4,320 BZ | 500 | 2.160,000 | 57.719,000 | 250.878,270 |
| 23.04.2026 | 18:25:19.369 | 4,340 BZ | 1.000 | 4.340,000 | 57.219,000 | 248.718,270 |
| 23.04.2026 | 18:25:17.823 | 4,340 BZ | 1.450 | 6.293,000 | 56.219,000 | 244.378,270 |
| 23.04.2026 | 18:24:44.609 | 4,320 BZ | 420 | 1.814,400 | 54.769,000 | 238.085,270 |
| 23.04.2026 | 18:22:41.598 | 4,330 BZ | 440 | 1.905,200 | 54.349,000 | 236.270,870 |
| 23.04.2026 | 18:21:20.592 | 4,330 BZ | 150 | 649,500 | 53.909,000 | 234.365,670 |
| 23.04.2026 | 18:20:36.369 | 4,330 BZ | 860 | 3.723,800 | 53.759,000 | 233.716,170 |
| 23.04.2026 | 18:18:21.129 | 4,330 BZ | 430 | 1.861,900 | 52.899,000 | 229.992,370 |
| 23.04.2026 | 18:18:15.509 | 4,320 BZ | 430 | 1.857,600 | 52.469,000 | 228.130,470 |
| 23.04.2026 | 18:17:15.357 | 4,340 BZ | 426 | 1.848,840 | 52.039,000 | 226.272,870 |
| 23.04.2026 | 18:16:36.284 | 4,340 BZ | 427 | 1.853,180 | 51.613,000 | 224.424,030 |
| 23.04.2026 | 18:13:58.529 | 4,350 BZ | 950 | 4.132,500 | 51.186,000 | 222.570,850 |
| 23.04.2026 | 18:11:06.861 | 4,340 BZ | 676 | 2.933,840 | 50.236,000 | 218.438,350 |
| 23.04.2026 | 18:09:57.942 | 4,320 BZ | 830 | 3.585,600 | 49.560,000 | 215.504,510 |
| 23.04.2026 | 18:08:54.417 | 4,310 BZ | 580 | 2.499,800 | 48.730,000 | 211.918,910 |
| 23.04.2026 | 18:07:43.286 | 4,310 BZ | 830 | 3.577,300 | 48.150,000 | 209.419,110 |
| 23.04.2026 | 18:06:26.017 | 4,300 BZ | 431 | 1.853,300 | 47.320,000 | 205.841,810 |
| 23.04.2026 | 18:06:19.743 | 4,300 BZ | 450 | 1.935,000 | 46.889,000 | 203.988,510 |
| 23.04.2026 | 18:05:26.767 | 4,280 BZ | 1.136 | 4.862,080 | 46.439,000 | 202.053,510 |
| 23.04.2026 | 18:05:09.608 | 4,270 BZ | 340 | 1.451,800 | 45.303,000 | 197.191,430 |
| 23.04.2026 | 18:03:21.823 | 4,300 BZ | 750 | 3.225,000 | 44.963,000 | 195.739,630 |
| 23.04.2026 | 18:03:18.737 | 4,300 BZ | 386 | 1.659,800 | 44.213,000 | 192.514,630 |
| 23.04.2026 | 18:01:31.577 | 4,330 BZ | 110 | 476,300 | 43.827,000 | 190.854,830 |
| 23.04.2026 | 18:00:48.844 | 4,330 BZ | 530 | 2.294,900 | 43.717,000 | 190.378,530 |
| 23.04.2026 | 17:58:39.783 | 4,330 BZ | 110 | 476,300 | 43.187,000 | 188.083,630 |
| 23.04.2026 | 17:58:12.759 | 4,340 BZ | 948 | 4.114,320 | 43.077,000 | 187.607,330 |
| 23.04.2026 | 17:58:12.087 | 4,340 BZ | 500 | 2.170,000 | 42.129,000 | 183.493,010 |
| 23.04.2026 | 17:57:10.538 | 4,350 BZ | 560 | 2.436,000 | 41.629,000 | 181.323,010 |
| 23.04.2026 | 17:56:34.101 | 4,350 BZ | 704 | 3.062,400 | 41.069,000 | 178.887,010 |
| 23.04.2026 | 17:56:25.224 | 4,340 BZ | 704 | 3.055,360 | 40.365,000 | 175.824,610 |
| 23.04.2026 | 17:55:36.094 | 4,340 G | - | - | 39.661,000 | 172.769,250 |
| 23.04.2026 | 17:54:09.634 | 4,330 BZ | 432 | 1.870,560 | 39.661,000 | 172.769,250 |
| 23.04.2026 | 17:54:03.292 | 4,330 BZ | 2.200 | 9.526,000 | 39.229,000 | 170.898,690 |
| 23.04.2026 | 17:54:00.604 | 4,330 BZ | 450 | 1.948,500 | 37.029,000 | 161.372,690 |
| 23.04.2026 | 17:52:44.951 | 4,340 BZ | 450 | 1.953,000 | 36.579,000 | 159.424,190 |
| 23.04.2026 | 17:52:43.648 | 4,350 BZ | 777 | 3.379,950 | 36.129,000 | 157.471,190 |
| 23.04.2026 | 17:51:52.791 | 4,340 BZ | 777 | 3.372,180 | 35.352,000 | 154.091,240 |
| 23.04.2026 | 17:47:19.354 | 4,380 BZ | 3.205 | 14.037,900 | 34.575,000 | 150.719,060 |
| 23.04.2026 | 17:46:33.014 | 4,360 BZ | 600 | 2.616,000 | 31.370,000 | 136.681,160 |
| 23.04.2026 | 17:44:31.987 | 4,370 BZ | 1.310 | 5.724,700 | 30.770,000 | 134.065,160 |
| 23.04.2026 | 17:43:58.216 | 4,370 BZ | 450 | 1.966,500 | 29.460,000 | 128.340,460 |
| 23.04.2026 | 17:42:37.924 | 4,380 BZ | 200 | 876,000 | 29.010,000 | 126.373,960 |
| 23.04.2026 | 17:42:33.979 | 4,380 BZ | 300 | 1.314,000 | 28.810,000 | 125.497,960 |
| 23.04.2026 | 17:42:24.369 | 4,380 BZ | 345 | 1.511,100 | 28.510,000 | 124.183,960 |
| 23.04.2026 | 17:41:59.683 | 4,390 BZ | 445 | 1.953,550 | 28.165,000 | 122.672,860 |
| 23.04.2026 | 17:41:42.202 | 4,380 BZ | 445 | 1.949,100 | 27.720,000 | 120.719,310 |
| 23.04.2026 | 17:41:18.682 | 4,390 BZ | 353 | 1.549,670 | 27.275,000 | 118.770,210 |
| 23.04.2026 | 17:40:04.260 | 4,370 BZ | 380 | 1.660,600 | 26.922,000 | 117.220,540 |
| 23.04.2026 | 17:39:32.890 | 4,370 BZ | 428 | 1.870,360 | 26.542,000 | 115.559,940 |
| 23.04.2026 | 17:38:30.974 | 4,360 BZ | 683 | 2.977,880 | 26.114,000 | 113.689,580 |
| 23.04.2026 | 17:38:22.819 | 4,350 BZ | 550 | 2.392,500 | 25.431,000 | 110.711,700 |