Cloudflare Inc./OS/Call [320]/BNP
WKN PJ9G85
ISIN DE000PJ9G852
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.06.2026 | 21:39:31.094 | 2,340 BZ | 1.200 | 2.808,000 | 190.761,000 | 328.428,590 |
| 01.06.2026 | 21:39:31.094 | 2,340 BZ | 1.200 | 2.808,000 | 190.761,000 | 328.428,590 |
| 01.06.2026 | 21:28:02.667 | 2,350 BZ | 4.500 | 10.575,000 | 189.561,000 | 325.620,590 |
| 01.06.2026 | 20:46:50.058 | 2,230 BZ | 400 | 892,000 | 185.061,000 | 315.045,590 |
| 01.06.2026 | 20:43:45.081 | 2,230 BZ | 300 | 669,000 | 184.661,000 | 314.153,590 |
| 01.06.2026 | 19:55:06.790 | 2,280 BZ | 200 | 456,000 | 184.361,000 | 313.484,590 |
| 01.06.2026 | 19:18:26.165 | 2,180 BZ | 900 | 1.962,000 | 184.161,000 | 313.028,590 |
| 01.06.2026 | 19:04:45.858 | 2,170 BZ | 136 | 295,120 | 183.261,000 | 311.066,590 |
| 01.06.2026 | 18:54:47.983 | 2,210 BZ | 50 | 110,500 | 183.125,000 | 310.771,470 |
| 01.06.2026 | 18:41:25.290 | 2,180 BZ | 236 | 514,480 | 183.075,000 | 310.660,970 |
| 01.06.2026 | 18:24:22.756 | 2,190 BZ | 250 | 547,500 | 182.839,000 | 310.146,490 |
| 01.06.2026 | 18:22:55.271 | 2,180 BZ | 50 | 109,000 | 182.589,000 | 309.598,990 |
| 01.06.2026 | 18:22:03.172 | 2,180 BZ | 1.000 | 2.180,000 | 182.539,000 | 309.489,990 |
| 01.06.2026 | 18:18:11.457 | 2,170 BZ | 235 | 509,950 | 181.539,000 | 307.309,990 |
| 01.06.2026 | 18:15:17.971 | 2,170 BZ | 500 | 1.085,000 | 181.304,000 | 306.800,040 |
| 01.06.2026 | 17:56:55.572 | 2,110 BZ | 947 | 1.998,170 | 180.804,000 | 305.715,040 |
| 01.06.2026 | 17:54:57.091 | 2,110 BZ | 500 | 1.055,000 | 179.857,000 | 303.716,870 |
| 01.06.2026 | 17:49:00.566 | 2,110 BZ | 1.500 | 3.165,000 | 179.357,000 | 302.661,870 |
| 01.06.2026 | 17:47:47.310 | 2,120 BZ | 380 | 805,600 | 177.857,000 | 299.496,870 |
| 01.06.2026 | 17:47:23.359 | 2,110 BZ | 120 | 253,200 | 177.477,000 | 298.691,270 |
| 01.06.2026 | 17:46:57.210 | 2,100 BZ | 1.000 | 2.100,000 | 177.357,000 | 298.438,070 |
| 01.06.2026 | 17:40:41.043 | 2,040 BZ | 300 | 612,000 | 176.357,000 | 296.338,070 |
| 01.06.2026 | 17:39:10.912 | 2,040 G | - | - | 176.057,000 | 295.726,070 |
| 01.06.2026 | 17:36:33.435 | 2,070 BZ | 2.000 | 4.140,000 | 176.057,000 | 295.726,070 |
| 01.06.2026 | 17:29:11.167 | 2,010 BZ | 400 | 804,000 | 174.057,000 | 291.586,070 |
| 01.06.2026 | 17:26:37.632 | 1,990 BZ | 3.000 | 5.970,000 | 173.657,000 | 290.782,070 |
| 01.06.2026 | 17:25:39.228 | 2,000 BZ | 25.000 | 50.000,000 | 170.657,000 | 284.812,070 |
| 01.06.2026 | 17:17:24.104 | 2,090 BZ | 500 | 1.045,000 | 145.657,000 | 234.812,070 |
| 01.06.2026 | 17:15:49.978 | 2,080 BZ | 2.000 | 4.160,000 | 145.157,000 | 233.767,070 |
| 01.06.2026 | 17:11:42.886 | 2,050 BZ | 2.000 | 4.100,000 | 143.157,000 | 229.607,070 |
| 01.06.2026 | 17:07:30.190 | 2,040 BZ | 1.000 | 2.040,000 | 141.157,000 | 225.507,070 |
| 01.06.2026 | 17:05:05.736 | 2,040 BZ | 200 | 408,000 | 140.157,000 | 223.467,070 |
| 01.06.2026 | 17:02:16.053 | 2,020 BZ | 100 | 202,000 | 139.957,000 | 223.059,070 |
| 01.06.2026 | 17:00:33.999 | 2,040 BZ | 502 | 1.024,080 | 139.857,000 | 222.857,070 |
| 01.06.2026 | 16:58:21.955 | 1,990 BZ | 81 | 161,190 | 139.355,000 | 221.832,990 |
| 01.06.2026 | 16:57:19.501 | 1,980 BZ | 1.000 | 1.980,000 | 139.274,000 | 221.671,800 |
| 01.06.2026 | 16:55:48.474 | 1,950 BZ | 100 | 195,000 | 138.274,000 | 219.691,800 |
| 01.06.2026 | 16:48:59.626 | 1,980 BZ | 52 | 102,960 | 138.174,000 | 219.496,800 |
| 01.06.2026 | 16:48:06.419 | 1,980 BZ | 5.000 | 9.900,000 | 138.122,000 | 219.393,840 |
| 01.06.2026 | 16:46:07.476 | 1,960 BZ | 130 | 254,800 | 133.122,000 | 209.493,840 |
| 01.06.2026 | 16:40:26.367 | 1,890 BZ | 800 | 1.512,000 | 132.992,000 | 209.239,040 |
| 01.06.2026 | 16:39:55.099 | 1,890 BZ | 244 | 461,160 | 132.192,000 | 207.727,040 |
| 01.06.2026 | 16:38:22.874 | 1,880 BZ | 450 | 846,000 | 131.948,000 | 207.265,880 |
| 01.06.2026 | 16:34:59.170 | 1,850 BZ | 500 | 925,000 | 131.498,000 | 206.419,880 |
| 01.06.2026 | 16:33:39.007 | 1,810 BZ | 550 | 995,500 | 130.998,000 | 205.494,880 |
| 01.06.2026 | 16:32:19.819 | 1,830 BZ | 1.000 | 1.830,000 | 130.448,000 | 204.499,380 |
| 01.06.2026 | 16:31:29.733 | 1,820 BZ | 270 | 491,400 | 129.448,000 | 202.669,380 |
| 01.06.2026 | 16:30:49.730 | 1,810 BZ | 1.000 | 1.810,000 | 129.178,000 | 202.177,980 |
| 01.06.2026 | 16:24:19.732 | 1,830 BZ | 340 | 622,200 | 128.178,000 | 200.367,980 |
| 01.06.2026 | 16:23:56.939 | 1,810 BZ | 1.000 | 1.810,000 | 127.838,000 | 199.745,780 |
| 01.06.2026 | 16:23:34.007 | 1,790 BZ | 563 | 1.007,770 | 126.838,000 | 197.935,780 |
| 01.06.2026 | 16:19:50.424 | 1,730 BZ | 8.000 | 13.840,000 | 126.275,000 | 196.928,010 |
| 01.06.2026 | 16:19:11.885 | 1,710 BZ | 294 | 502,740 | 118.275,000 | 183.088,010 |
| 01.06.2026 | 16:17:51.836 | 1,700 BZ | 3.000 | 5.100,000 | 117.981,000 | 182.585,270 |
| 01.06.2026 | 16:17:31.891 | 1,700 BZ | 2.490 | 4.233,000 | 114.981,000 | 177.485,270 |
| 01.06.2026 | 16:15:29.714 | 1,690 BZ | 600 | 1.014,000 | 112.491,000 | 173.252,270 |
| 01.06.2026 | 16:15:29.494 | 1,680 BZ | 1.000 | 1.680,000 | 111.891,000 | 172.238,270 |
| 01.06.2026 | 16:14:51.607 | 1,690 BZ | 2.000 | 3.380,000 | 110.891,000 | 170.558,270 |
| 01.06.2026 | 16:14:32.488 | 1,690 BZ | 1.000 | 1.690,000 | 108.891,000 | 167.178,270 |
| 01.06.2026 | 16:12:42.897 | 1,680 BZ | 1.000 | 1.680,000 | 107.891,000 | 165.488,270 |
| 01.06.2026 | 16:08:12.066 | 1,610 BZ | 250 | 402,500 | 106.891,000 | 163.808,270 |
| 01.06.2026 | 16:05:04.836 | 1,560 BZ | 660 | 1.029,600 | 106.641,000 | 163.405,770 |
| 01.06.2026 | 16:04:01.949 | 1,550 BZ | 3.610 | 5.595,500 | 105.981,000 | 162.376,170 |
| 01.06.2026 | 16:03:23.658 | 1,560 BZ | 85 | 132,600 | 102.371,000 | 156.780,670 |
| 01.06.2026 | 16:03:10.724 | 1,560 BZ | 5.318 | 8.296,080 | 102.286,000 | 156.648,070 |
| 01.06.2026 | 15:57:01.301 | 1,570 BZ | 640 | 1.004,800 | 96.968,000 | 148.351,990 |
| 01.06.2026 | 15:56:36.499 | 1,550 BZ | 385 | 596,750 | 96.328,000 | 147.347,190 |
| 01.06.2026 | 15:53:17.169 | 1,570 BZ | 1.300 | 2.041,000 | 95.943,000 | 146.750,440 |
| 01.06.2026 | 15:52:12.723 | 1,540 BZ | 600 | 924,000 | 94.643,000 | 144.709,440 |
| 01.06.2026 | 15:50:25.739 | 1,600 BZ | 300 | 480,000 | 94.043,000 | 143.785,440 |
| 01.06.2026 | 15:50:23.684 | 1,600 BZ | 1.500 | 2.400,000 | 93.743,000 | 143.305,440 |
| 01.06.2026 | 15:50:14.170 | 1,600 BZ | 4.000 | 6.400,000 | 92.243,000 | 140.905,440 |
| 01.06.2026 | 15:49:53.860 | 1,580 BZ | 700 | 1.106,000 | 88.243,000 | 134.505,440 |
| 01.06.2026 | 15:48:54.604 | 1,590 BZ | 7.000 | 11.130,000 | 87.543,000 | 133.399,440 |
| 01.06.2026 | 15:48:25.931 | 1,600 BZ | 3.000 | 4.800,000 | 80.543,000 | 122.269,440 |
| 01.06.2026 | 15:47:20.782 | 1,590 BZ | 3.289 | 5.229,510 | 77.543,000 | 117.469,440 |
| 01.06.2026 | 15:47:05.584 | 1,580 BZ | 250 | 395,000 | 74.254,000 | 112.239,930 |
| 01.06.2026 | 15:46:38.521 | 1,570 BZ | 200 | 314,000 | 74.004,000 | 111.844,930 |
| 01.06.2026 | 15:45:43.743 | 1,550 BZ | 800 | 1.240,000 | 73.804,000 | 111.530,930 |
| 01.06.2026 | 15:45:25.742 | 1,530 BZ | 500 | 765,000 | 73.004,000 | 110.290,930 |
| 01.06.2026 | 15:45:19.217 | 1,530 BZ | 330 | 504,900 | 72.504,000 | 109.525,930 |
| 01.06.2026 | 15:44:02.593 | 1,560 BZ | 800 | 1.248,000 | 70.674,000 | 106.726,030 |
| 01.06.2026 | 15:43:41.579 | 1,600 BZ | 382 | 611,200 | 69.874,000 | 105.478,030 |
| 01.06.2026 | 15:43:27.568 | 1,590 BZ | 5.000 | 7.950,000 | 69.492,000 | 104.866,830 |
| 01.06.2026 | 15:41:30.758 | 1,570 BZ | 960 | 1.507,200 | 64.492,000 | 96.916,830 |
| 01.06.2026 | 15:41:11.541 | 1,560 BZ | 1.300 | 2.028,000 | 63.532,000 | 95.409,630 |
| 01.06.2026 | 15:40:48.705 | 1,560 BZ | 800 | 1.248,000 | 62.232,000 | 93.381,630 |
| 01.06.2026 | 15:39:57.601 | 1,560 BZ | 420 | 655,200 | 61.432,000 | 92.133,630 |
| 01.06.2026 | 15:39:54.074 | 1,560 BZ | 3.200 | 4.992,000 | 61.012,000 | 91.478,430 |
| 01.06.2026 | 15:38:56.123 | 1,540 BZ | 3.150 | 4.851,000 | 56.845,000 | 84.981,080 |
| 01.06.2026 | 15:38:43.994 | 1,570 BZ | 800 | 1.256,000 | 53.695,000 | 80.130,080 |
| 01.06.2026 | 15:38:06.481 | 1,590 BZ | 2.000 | 3.180,000 | 52.895,000 | 78.874,080 |
| 01.06.2026 | 15:37:26.271 | 1,560 BZ | 750 | 1.170,000 | 50.895,000 | 75.694,080 |
| 01.06.2026 | 15:37:06.153 | 1,550 BZ | 823 | 1.275,650 | 50.145,000 | 74.524,080 |
| 01.06.2026 | 15:36:49.916 | 1,520 BZ | 1.250 | 1.900,000 | 48.622,000 | 72.184,430 |
| 01.06.2026 | 15:36:31.123 | 1,500 BZ | 450 | 675,000 | 47.372,000 | 70.284,430 |
| 01.06.2026 | 15:36:25.695 | 1,510 BZ | 350 | 528,500 | 46.922,000 | 69.609,430 |
| 01.06.2026 | 15:36:16.921 | 1,510 BZ | 280 | 422,800 | 46.572,000 | 69.080,930 |
| 01.06.2026 | 15:36:10.852 | 1,500 BZ | 15.170 | 22.755,000 | 46.292,000 | 68.658,130 |
| 01.06.2026 | 15:36:07.096 | 1,500 BZ | 500 | 750,000 | 31.122,000 | 45.903,130 |