Arista Networks Inc./OS/Call [220]/MS
WKN MM5GHT
ISIN DE000MM5GHT0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.05.2026 | 09:39:18.338 | 0,330 BZ | 7.568 | 2.497,440 | 16.936,000 | 5.445,820 |
| 06.05.2026 | 08:53:34.528 | 0,310 G | - | - | 9.368,000 | 2.948,380 |
| 06.05.2026 | 08:40:29.366 | 0,310 BZ | 3.300 | 1.023,000 | 9.368,000 | 2.948,380 |
| 06.05.2026 | 08:28:27.108 | 0,300 BZ | 819 | 245,700 | 6.068,000 | 1.925,380 |
| 06.05.2026 | 08:21:45.914 | 0,320 BZ | 2.000 | 640,000 | 5.249,000 | 1.679,680 |
| 06.05.2026 | 08:00:47.079 | 0,320 BZ | 3.249 | 1.039,680 | 3.249,000 | 1.039,680 |
| 05.05.2026 | 19:22:18.691 | 0,900 G | - | - | 600,000 | 543,000 |
| 05.05.2026 | 19:22:18.691 | 0,900 G | - | - | 600,000 | 543,000 |
| 05.05.2026 | 19:07:03.269 | 0,910 BZ | 300 | 273,000 | 600,000 | 543,000 |
| 05.05.2026 | 19:06:34.579 | 0,900 BZ | 300 | 270,000 | 300,000 | 270,000 |
| 05.05.2026 | 17:30:44.404 | 0,910 G | - | - | - | - |
| 05.05.2026 | 15:22:47.503 | 0,920 G | - | - | - | - |
| 05.05.2026 | 10:51:18.205 | 0,920 G | - | - | - | - |
| 05.05.2026 | 09:17:17.161 | 0,900 G | - | - | - | - |
| 04.05.2026 | 20:26:14.551 | 0,920 G | - | - | 600,000 | 483,000 |
| 04.05.2026 | 20:26:14.551 | 0,920 G | - | - | 600,000 | 483,000 |
| 04.05.2026 | 18:36:04.337 | 0,890 G | - | - | 600,000 | 483,000 |
| 04.05.2026 | 16:26:15.404 | 0,900 G | - | - | 600,000 | 483,000 |
| 04.05.2026 | 12:23:09.105 | 0,810 BZ | 300 | 243,000 | 600,000 | 483,000 |
| 04.05.2026 | 12:23:03.325 | 0,800 BZ | 300 | 240,000 | 300,000 | 240,000 |
| 04.05.2026 | 11:54:15.766 | 0,870 G | - | - | - | - |
| 04.05.2026 | 09:15:46.048 | 0,870 G | - | - | - | - |
| 30.04.2026 | 20:45:18.872 | 1,020 G | - | - | 9.000,000 | 9.360,000 |
| 30.04.2026 | 20:45:18.872 | 1,020 G | - | - | 9.000,000 | 9.360,000 |
| 30.04.2026 | 18:52:17.883 | 0,990 G | - | - | 9.000,000 | 9.360,000 |
| 30.04.2026 | 15:38:08.817 | 1,040 BZ | 9.000 | 9.360,000 | 9.000,000 | 9.360,000 |
| 30.04.2026 | 14:25:09.940 | 1,080 G | - | - | - | - |
| 30.04.2026 | 09:01:34.243 | 1,030 G | - | - | - | - |
| 29.04.2026 | 19:23:43.818 | 0,910 G | - | - | 7.260,000 | 6.697,700 |
| 29.04.2026 | 19:23:43.818 | 0,910 G | - | - | 7.260,000 | 6.697,700 |
| 29.04.2026 | 18:33:53.727 | 0,890 BZ | 1.630 | 1.450,700 | 7.260,000 | 6.697,700 |
| 29.04.2026 | 18:15:27.886 | 0,900 BZ | 1.630 | 1.467,000 | 5.630,000 | 5.247,000 |
| 29.04.2026 | 17:34:08.588 | 0,880 G | - | - | 4.000,000 | 3.780,000 |
| 29.04.2026 | 16:19:38.365 | 0,940 BZ | 2.000 | 1.880,000 | 4.000,000 | 3.780,000 |
| 29.04.2026 | 16:18:23.623 | 0,950 BZ | 2.000 | 1.900,000 | 2.000,000 | 1.900,000 |
| 29.04.2026 | 15:19:12.110 | 0,930 G | - | - | - | - |
| 29.04.2026 | 15:12:00.882 | 0,930 G | - | - | - | - |
| 29.04.2026 | 10:53:34.725 | 0,930 G | - | - | - | - |
| 29.04.2026 | 09:22:16.723 | 0,940 G | - | - | - | - |
| 28.04.2026 | 19:47:58.603 | 0,900 BZ | 545 | 490,500 | 121.514,000 | 120.232,510 |
| 28.04.2026 | 19:47:58.603 | 0,900 BZ | 545 | 490,500 | 121.514,000 | 120.232,510 |
| 28.04.2026 | 19:41:49.039 | 0,890 G | - | - | 120.969,000 | 119.742,010 |
| 28.04.2026 | 19:12:22.287 | 0,890 BZ | 545 | 485,050 | 120.969,000 | 119.742,010 |
| 28.04.2026 | 17:53:15.489 | 0,910 G | - | - | 120.424,000 | 119.256,960 |
| 28.04.2026 | 16:40:28.224 | 0,910 BZ | 25.000 | 22.750,000 | 120.424,000 | 119.256,960 |
| 28.04.2026 | 16:40:22.177 | 0,900 BZ | 25.000 | 22.500,000 | 95.424,000 | 96.506,960 |
| 28.04.2026 | 16:26:53.841 | 0,950 BZ | 14.250 | 13.537,500 | 70.424,000 | 74.006,960 |
| 28.04.2026 | 15:23:26.756 | 0,930 G | - | - | 56.174,000 | 60.469,460 |
| 28.04.2026 | 14:52:42.925 | 0,990 BZ | 300 | 297,000 | 56.174,000 | 60.469,460 |
| 28.04.2026 | 14:52:35.614 | 1,000 BZ | 300 | 300,000 | 55.874,000 | 60.172,460 |
| 28.04.2026 | 14:40:24.324 | 0,930 BZ | 2.084 | 1.938,120 | 55.574,000 | 59.872,460 |
| 28.04.2026 | 14:06:37.888 | 0,900 BZ | 1.749 | 1.574,100 | 53.490,000 | 57.934,340 |
| 28.04.2026 | 13:46:46.969 | 0,980 BZ | 335 | 328,300 | 51.741,000 | 56.360,240 |
| 28.04.2026 | 12:46:14.513 | 1,110 BZ | 12.500 | 13.875,000 | 51.406,000 | 56.031,940 |
| 28.04.2026 | 12:46:10.411 | 1,110 BZ | 12.500 | 13.875,000 | 38.906,000 | 42.156,940 |
| 28.04.2026 | 12:41:48.362 | 1,070 BZ | 25.000 | 26.750,000 | 26.406,000 | 28.281,940 |
| 28.04.2026 | 10:52:36.271 | 1,080 G | - | - | 1.406,000 | 1.531,940 |
| 28.04.2026 | 09:15:17.884 | 1,090 BZ | 175 | 190,750 | 1.406,000 | 1.531,940 |
| 28.04.2026 | 09:09:51.333 | 1,090 G | - | - | 1.231,000 | 1.341,190 |
| 28.04.2026 | 09:07:41.128 | 1,090 BZ | 175 | 190,750 | 1.231,000 | 1.341,190 |
| 28.04.2026 | 08:59:31.347 | 1,080 BZ | 450 | 486,000 | 606,000 | 659,940 |
| 28.04.2026 | 08:26:05.527 | 1,120 BZ | 78 | 87,360 | 156,000 | 173,940 |
| 28.04.2026 | 08:00:01.611 | 1,110 BZ | 78 | 86,580 | 78,000 | 86,580 |
| 27.04.2026 | 20:37:10.287 | 1,170 BZ | 950 | 1.111,500 | 30.230,000 | 35.769,960 |
| 27.04.2026 | 20:37:10.287 | 1,170 BZ | 950 | 1.111,500 | 30.230,000 | 35.769,960 |
| 27.04.2026 | 20:34:43.043 | 1,160 BZ | 950 | 1.102,000 | 29.280,000 | 34.658,460 |
| 27.04.2026 | 20:14:57.291 | 1,180 G | - | - | 28.330,000 | 33.556,460 |
| 27.04.2026 | 20:08:48.766 | 1,170 G | - | - | 28.330,000 | 33.556,460 |
| 27.04.2026 | 17:59:45.920 | 1,130 G | - | - | 28.330,000 | 33.556,460 |
| 27.04.2026 | 17:47:26.680 | 1,120 BZ | 2.000 | 2.240,000 | 28.330,000 | 33.556,460 |
| 27.04.2026 | 17:46:29.103 | 1,110 BZ | 2.000 | 2.220,000 | 26.330,000 | 31.316,460 |
| 27.04.2026 | 17:20:36.631 | 1,110 BZ | 1.200 | 1.332,000 | 24.330,000 | 29.096,460 |
| 27.04.2026 | 17:12:11.679 | 1,130 BZ | 1.200 | 1.356,000 | 23.130,000 | 27.764,460 |
| 27.04.2026 | 16:09:01.170 | 1,200 BZ | 2.500 | 3.000,000 | 21.930,000 | 26.408,460 |
| 27.04.2026 | 16:03:50.607 | 1,210 BZ | 2.500 | 3.025,000 | 19.430,000 | 23.408,460 |
| 27.04.2026 | 15:51:33.246 | 1,120 BZ | 1.607 | 1.799,840 | 16.930,000 | 20.383,460 |
| 27.04.2026 | 15:51:28.155 | 1,100 BZ | 1.607 | 1.767,700 | 15.323,000 | 18.583,620 |
| 27.04.2026 | 15:50:54.269 | 1,110 BZ | 1.500 | 1.665,000 | 13.716,000 | 16.815,920 |
| 27.04.2026 | 15:50:43.688 | 1,100 BZ | 1.500 | 1.650,000 | 12.216,000 | 15.150,920 |
| 27.04.2026 | 15:46:00.987 | 1,120 BZ | 1.800 | 2.016,000 | 10.716,000 | 13.500,920 |
| 27.04.2026 | 15:41:05.610 | 1,160 BZ | 1.800 | 2.088,000 | 8.916,000 | 11.484,920 |
| 27.04.2026 | 15:29:44.406 | 1,290 G | - | - | 7.116,000 | 9.396,920 |
| 27.04.2026 | 12:43:43.118 | 1,320 BZ | 3.200 | 4.224,000 | 7.116,000 | 9.396,920 |
| 27.04.2026 | 12:38:55.313 | 1,310 BZ | 3.200 | 4.192,000 | 3.916,000 | 5.172,920 |
| 27.04.2026 | 10:53:11.892 | 1,310 G | - | - | 716,000 | 980,920 |
| 27.04.2026 | 09:23:04.583 | 1,320 G | - | - | 716,000 | 980,920 |
| 27.04.2026 | 08:01:22.192 | 1,370 BZ | 358 | 490,460 | 716,000 | 980,920 |
| 27.04.2026 | 08:00:02.950 | 1,370 BZ | 358 | 490,460 | 358,000 | 490,460 |
| 24.04.2026 | 21:30:34.199 | 1,370 BZ | 229 | 313,730 | 4.120,000 | 5.654,140 |
| 24.04.2026 | 21:30:34.199 | 1,370 BZ | 229 | 313,730 | 4.120,000 | 5.654,140 |
| 24.04.2026 | 21:30:23.723 | 1,360 BZ | 229 | 311,440 | 3.891,000 | 5.340,410 |
| 24.04.2026 | 20:24:31.219 | 1,390 BZ | 1.666 | 2.315,740 | 3.662,000 | 5.028,970 |
| 24.04.2026 | 20:24:09.236 | 1,380 BZ | 1.666 | 2.299,080 | 1.996,000 | 2.713,230 |
| 24.04.2026 | 19:27:45.686 | 1,380 G | - | - | 330,000 | 414,150 |
| 24.04.2026 | 17:48:07.928 | 1,340 G | - | - | 330,000 | 414,150 |
| 24.04.2026 | 15:23:06.195 | 1,220 G | - | - | 330,000 | 414,150 |
| 24.04.2026 | 14:31:06.261 | 1,250 BZ | 165 | 206,250 | 330,000 | 414,150 |
| 24.04.2026 | 14:15:29.411 | 1,260 BZ | 165 | 207,900 | 165,000 | 207,900 |
| 24.04.2026 | 10:53:28.359 | 1,210 G | - | - | - | - |
| 24.04.2026 | 09:17:35.599 | 1,200 G | - | - | - | - |