Arista Networks Inc./OS/Call [130]/MS
WKN MM023W
ISIN DE000MM023W7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.04.2026 | 20:54:35.704 | 5,540 BZ | 555 | 3.074,700 | 90.274,000 | 521.451,940 |
| 23.04.2026 | 20:54:35.704 | 5,540 BZ | 555 | 3.074,700 | 90.274,000 | 521.451,940 |
| 23.04.2026 | 20:54:31.193 | 5,530 BZ | 555 | 3.069,150 | 89.719,000 | 518.377,240 |
| 23.04.2026 | 20:29:31.981 | 5,540 BZ | 100 | 554,000 | 89.164,000 | 515.308,090 |
| 23.04.2026 | 20:29:10.766 | 5,520 BZ | 100 | 552,000 | 89.064,000 | 514.754,090 |
| 23.04.2026 | 20:05:11.162 | 5,520 BZ | 5.000 | 27.600,000 | 88.964,000 | 514.202,090 |
| 23.04.2026 | 20:02:14.078 | 5,500 G | - | - | 83.964,000 | 486.602,090 |
| 23.04.2026 | 19:49:23.096 | 5,420 BZ | 800 | 4.336,000 | 83.964,000 | 486.602,090 |
| 23.04.2026 | 19:49:11.927 | 5,410 BZ | 800 | 4.328,000 | 83.164,000 | 482.266,090 |
| 23.04.2026 | 19:35:19.471 | 5,530 BZ | 250 | 1.382,500 | 82.364,000 | 477.938,090 |
| 23.04.2026 | 19:20:18.840 | 5,520 BZ | 1.433 | 7.910,160 | 82.114,000 | 476.555,590 |
| 23.04.2026 | 19:19:12.061 | 5,510 G | - | - | 80.681,000 | 468.645,430 |
| 23.04.2026 | 19:11:10.736 | 5,590 G | - | - | 80.681,000 | 468.645,430 |
| 23.04.2026 | 18:52:10.310 | 5,720 BZ | 733 | 4.192,760 | 80.681,000 | 468.645,430 |
| 23.04.2026 | 18:21:11.072 | 5,750 BZ | 700 | 4.025,000 | 79.948,000 | 464.452,670 |
| 23.04.2026 | 18:13:58.603 | 5,750 BZ | 275 | 1.581,250 | 79.248,000 | 460.427,670 |
| 23.04.2026 | 18:13:47.925 | 5,740 BZ | 275 | 1.578,500 | 78.973,000 | 458.846,420 |
| 23.04.2026 | 17:58:06.189 | 5,730 BZ | 584 | 3.346,320 | 78.698,000 | 457.267,920 |
| 23.04.2026 | 17:49:12.796 | 5,780 BZ | 400 | 2.312,000 | 78.114,000 | 453.921,600 |
| 23.04.2026 | 17:49:00.320 | 5,780 BZ | 184 | 1.063,520 | 77.714,000 | 451.609,600 |
| 23.04.2026 | 17:18:10.627 | 5,770 BZ | 300 | 1.731,000 | 77.530,000 | 450.546,080 |
| 23.04.2026 | 17:17:55.986 | 5,760 BZ | 300 | 1.728,000 | 77.230,000 | 448.815,080 |
| 23.04.2026 | 16:59:14.812 | 5,760 G | - | - | 76.930,000 | 447.087,080 |
| 23.04.2026 | 16:44:24.239 | 5,720 BZ | 200 | 1.144,000 | 76.930,000 | 447.087,080 |
| 23.04.2026 | 16:44:18.001 | 5,710 BZ | 200 | 1.142,000 | 76.730,000 | 445.943,080 |
| 23.04.2026 | 16:41:08.898 | 5,720 BZ | 100 | 572,000 | 76.530,000 | 444.801,080 |
| 23.04.2026 | 16:40:56.135 | 5,710 BZ | 100 | 571,000 | 76.430,000 | 444.229,080 |
| 23.04.2026 | 16:36:50.381 | 5,730 BZ | 2.100 | 12.033,000 | 74.230,000 | 431.604,080 |
| 23.04.2026 | 16:36:08.833 | 5,710 BZ | 700 | 3.997,000 | 72.130,000 | 419.571,080 |
| 23.04.2026 | 16:32:55.668 | 5,700 BZ | 700 | 3.990,000 | 71.430,000 | 415.574,080 |
| 23.04.2026 | 16:07:16.777 | 5,740 BZ | 574 | 3.294,760 | 70.730,000 | 411.584,080 |
| 23.04.2026 | 16:06:50.807 | 5,730 BZ | 574 | 3.289,020 | 70.156,000 | 408.289,320 |
| 23.04.2026 | 16:05:44.238 | 5,770 BZ | 280 | 1.615,600 | 69.582,000 | 405.000,300 |
| 23.04.2026 | 16:05:18.654 | 5,750 BZ | 280 | 1.610,000 | 69.302,000 | 403.384,700 |
| 23.04.2026 | 15:49:35.955 | 5,870 BZ | 425 | 2.494,750 | 68.597,000 | 399.288,450 |
| 23.04.2026 | 15:48:51.893 | 5,880 BZ | 400 | 2.352,000 | 68.172,000 | 396.793,700 |
| 23.04.2026 | 15:48:44.116 | 5,870 BZ | 400 | 2.348,000 | 67.772,000 | 394.441,700 |
| 23.04.2026 | 15:42:27.816 | 5,840 BZ | 750 | 4.380,000 | 67.372,000 | 392.093,700 |
| 23.04.2026 | 15:42:15.586 | 5,820 BZ | 750 | 4.365,000 | 66.622,000 | 387.713,700 |
| 23.04.2026 | 15:35:37.268 | 5,850 BZ | 300 | 1.755,000 | 65.504,000 | 381.212,600 |
| 23.04.2026 | 15:32:50.291 | 5,830 BZ | 400 | 2.332,000 | 65.204,000 | 379.457,600 |
| 23.04.2026 | 15:31:50.634 | 5,790 BZ | 400 | 2.316,000 | 64.804,000 | 377.125,600 |
| 23.04.2026 | 15:30:05.338 | 5,900 BZ | 4.240 | 25.016,000 | 64.404,000 | 374.809,600 |
| 23.04.2026 | 15:23:37.398 | 5,840 BZ | 1.000 | 5.840,000 | 60.164,000 | 349.793,600 |
| 23.04.2026 | 15:17:05.798 | 5,880 BZ | 2.000 | 11.760,000 | 59.164,000 | 343.953,600 |
| 23.04.2026 | 15:16:13.431 | 5,880 BZ | 500 | 2.940,000 | 57.164,000 | 332.193,600 |
| 23.04.2026 | 15:15:32.848 | 5,880 BZ | 727 | 4.274,760 | 56.664,000 | 329.253,600 |
| 23.04.2026 | 15:15:23.189 | 5,880 BZ | 13 | 76,440 | 55.937,000 | 324.978,840 |
| 23.04.2026 | 14:52:07.120 | 5,880 G | - | - | 55.924,000 | 324.902,400 |
| 23.04.2026 | 14:07:47.893 | 5,850 BZ | 1.000 | 5.850,000 | 55.924,000 | 324.902,400 |
| 23.04.2026 | 14:06:05.100 | 5,840 BZ | 1.000 | 5.840,000 | 54.924,000 | 319.052,400 |
| 23.04.2026 | 13:58:08.893 | 5,830 BZ | 305 | 1.778,150 | 53.924,000 | 313.212,400 |
| 23.04.2026 | 13:55:50.839 | 5,820 BZ | 305 | 1.775,100 | 53.619,000 | 311.434,250 |
| 23.04.2026 | 13:47:20.184 | 5,810 BZ | 6.129 | 35.609,490 | 53.314,000 | 309.659,150 |
| 23.04.2026 | 13:45:12.371 | 5,790 BZ | 200 | 1.158,000 | 47.185,000 | 274.049,660 |
| 23.04.2026 | 13:25:52.198 | 5,810 BZ | 110 | 639,100 | 46.985,000 | 272.891,660 |
| 23.04.2026 | 13:12:28.155 | 5,810 BZ | 350 | 2.033,500 | 46.875,000 | 272.252,560 |
| 23.04.2026 | 12:54:24.952 | 5,810 BZ | 200 | 1.162,000 | 46.525,000 | 270.219,060 |
| 23.04.2026 | 12:53:22.386 | 5,810 BZ | 323 | 1.876,630 | 46.325,000 | 269.057,060 |
| 23.04.2026 | 12:43:52.416 | 5,810 BZ | 200 | 1.162,000 | 46.002,000 | 267.180,430 |
| 23.04.2026 | 12:32:30.887 | 5,810 BZ | 1.000 | 5.810,000 | 45.802,000 | 266.018,430 |
| 23.04.2026 | 12:28:35.321 | 5,810 BZ | 150 | 871,500 | 44.802,000 | 260.208,430 |
| 23.04.2026 | 12:22:22.344 | 5,810 BZ | 1.900 | 11.039,000 | 44.652,000 | 259.336,930 |
| 23.04.2026 | 12:10:23.384 | 5,810 BZ | 760 | 4.415,600 | 42.752,000 | 248.297,930 |
| 23.04.2026 | 11:59:24.879 | 5,810 BZ | 450 | 2.614,500 | 41.992,000 | 243.882,330 |
| 23.04.2026 | 11:56:36.239 | 5,810 BZ | 250 | 1.452,500 | 41.542,000 | 241.267,830 |
| 23.04.2026 | 11:54:49.708 | 5,810 BZ | 236 | 1.371,160 | 41.292,000 | 239.815,330 |
| 23.04.2026 | 11:41:42.032 | 5,800 BZ | 450 | 2.610,000 | 41.056,000 | 238.444,170 |
| 23.04.2026 | 11:33:44.192 | 5,810 BZ | 450 | 2.614,500 | 40.606,000 | 235.834,170 |
| 23.04.2026 | 11:31:52.983 | 5,810 BZ | 180 | 1.045,800 | 40.156,000 | 233.219,670 |
| 23.04.2026 | 11:31:47.947 | 5,800 BZ | 180 | 1.044,000 | 39.976,000 | 232.173,870 |
| 23.04.2026 | 11:26:25.481 | 5,790 BZ | 2.000 | 11.580,000 | 39.796,000 | 231.129,870 |
| 23.04.2026 | 11:26:05.530 | 5,760 BZ | 2.000 | 11.520,000 | 37.796,000 | 219.549,870 |
| 23.04.2026 | 11:02:33.681 | 5,790 BZ | 1.800 | 10.422,000 | 35.796,000 | 208.029,870 |
| 23.04.2026 | 11:01:07.268 | 5,780 BZ | 1.800 | 10.404,000 | 33.996,000 | 197.607,870 |
| 23.04.2026 | 10:55:05.040 | 5,830 BZ | 550 | 3.206,500 | 32.196,000 | 187.203,870 |
| 23.04.2026 | 10:55:01.291 | 5,780 BZ | 310 | 1.791,800 | 31.646,000 | 183.997,370 |
| 23.04.2026 | 10:53:53.685 | 5,780 BZ | 100 | 578,000 | 31.336,000 | 182.205,570 |
| 23.04.2026 | 10:49:13.455 | 5,830 BZ | 140 | 816,200 | 31.236,000 | 181.627,570 |
| 23.04.2026 | 10:40:44.045 | 5,830 BZ | 4.815 | 28.071,450 | 31.096,000 | 180.811,370 |
| 23.04.2026 | 10:40:38.273 | 5,830 BZ | 1.400 | 8.162,000 | 26.281,000 | 152.739,920 |
| 23.04.2026 | 10:33:56.509 | 5,750 BZ | 385 | 2.213,750 | 24.881,000 | 144.577,920 |
| 23.04.2026 | 10:33:19.902 | 5,750 BZ | 470 | 2.702,500 | 24.496,000 | 142.364,170 |
| 23.04.2026 | 10:28:15.560 | 5,750 G | - | - | 24.026,000 | 139.661,670 |
| 23.04.2026 | 10:26:37.197 | 5,750 BZ | 1.800 | 10.350,000 | 24.026,000 | 139.661,670 |
| 23.04.2026 | 10:26:10.661 | 5,750 BZ | 360 | 2.070,000 | 21.826,000 | 127.011,670 |
| 23.04.2026 | 10:22:58.035 | 5,830 BZ | 250 | 1.457,500 | 21.466,000 | 124.941,670 |
| 23.04.2026 | 10:09:23.361 | 5,850 BZ | 250 | 1.462,500 | 21.216,000 | 123.484,170 |
| 23.04.2026 | 10:09:16.594 | 5,770 BZ | 2.498 | 14.413,460 | 20.966,000 | 122.021,670 |
| 23.04.2026 | 10:09:05.365 | 5,760 BZ | 300 | 1.728,000 | 18.468,000 | 107.608,210 |
| 23.04.2026 | 10:01:29.157 | 5,770 BZ | 720 | 4.154,400 | 18.168,000 | 105.880,210 |
| 23.04.2026 | 10:01:02.257 | 5,800 BZ | 1.400 | 8.120,000 | 17.448,000 | 101.725,810 |
| 23.04.2026 | 10:01:01.762 | 5,810 BZ | 750 | 4.357,500 | 16.048,000 | 93.605,810 |
| 23.04.2026 | 10:00:28.006 | 5,810 BZ | 328 | 1.905,680 | 15.298,000 | 89.248,310 |
| 23.04.2026 | 09:59:49.672 | 5,840 BZ | 7.119 | 41.574,960 | 14.970,000 | 87.342,630 |
| 23.04.2026 | 09:59:14.875 | 5,830 BZ | 190 | 1.107,700 | 7.851,000 | 45.767,670 |
| 23.04.2026 | 09:58:58.326 | 5,830 BZ | 400 | 2.332,000 | 7.661,000 | 44.659,970 |
| 23.04.2026 | 09:58:26.426 | 5,830 BZ | 600 | 3.498,000 | 7.261,000 | 42.327,970 |
| 23.04.2026 | 09:57:56.439 | 5,830 BZ | 1.000 | 5.830,000 | 6.661,000 | 38.829,970 |
| 23.04.2026 | 09:57:30.894 | 5,830 BZ | 740 | 4.314,200 | 5.661,000 | 32.999,970 |