Ether Future 01/2026 (CME) USD/KO/Call [endlos]/MS
WKN MH011S
ISIN DE000MH011S7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.01.2026 | 09:18:26.950 | 4,490 BZ | 50 | 224,500 | 1.405,000 | 5.927,550 |
| 08.01.2026 | 09:18:15.415 | 4,360 G | - | - | 1.355,000 | 5.703,050 |
| 08.01.2026 | 09:04:36.716 | 4,440 BZ | 480 | 2.131,200 | 1.355,000 | 5.703,050 |
| 08.01.2026 | 08:02:29.509 | 4,160 BZ | 480 | 1.996,800 | 875,000 | 3.571,850 |
| 08.01.2026 | 08:01:55.528 | 4,030 BZ | 115 | 463,450 | 395,000 | 1.575,050 |
| 08.01.2026 | 08:01:47.763 | 3,970 BZ | 280 | 1.111,600 | 280,000 | 1.111,600 |
| 07.01.2026 | 21:34:13.143 | 4,510 BZ | 100 | 451,000 | 10.658,000 | 51.185,490 |
| 07.01.2026 | 21:34:13.143 | 4,510 BZ | 100 | 451,000 | 10.658,000 | 51.185,490 |
| 07.01.2026 | 20:47:16.244 | 4,590 BZ | 1.500 | 6.885,000 | 10.558,000 | 50.734,490 |
| 07.01.2026 | 20:20:25.380 | 4,380 BZ | 200 | 876,000 | 9.058,000 | 43.849,490 |
| 07.01.2026 | 20:16:28.149 | 4,500 BZ | 730 | 3.285,000 | 8.858,000 | 42.973,490 |
| 07.01.2026 | 19:34:27.337 | 4,710 BZ | 220 | 1.036,200 | 8.128,000 | 39.688,490 |
| 07.01.2026 | 19:27:44.889 | 4,560 BZ | 150 | 684,000 | 7.908,000 | 38.652,290 |
| 07.01.2026 | 19:25:51.083 | 4,500 G | - | - | 7.758,000 | 37.968,290 |
| 07.01.2026 | 19:21:18.544 | 4,510 G | - | - | 7.758,000 | 37.968,290 |
| 07.01.2026 | 18:19:28.812 | 4,610 BZ | 60 | 276,600 | 7.758,000 | 37.968,290 |
| 07.01.2026 | 18:07:12.534 | 4,720 BZ | 200 | 944,000 | 7.698,000 | 37.691,690 |
| 07.01.2026 | 18:05:03.206 | 4,700 BZ | 529 | 2.486,300 | 7.498,000 | 36.747,690 |
| 07.01.2026 | 18:03:39.672 | 4,660 BZ | 200 | 932,000 | 6.969,000 | 34.261,390 |
| 07.01.2026 | 17:46:28.055 | 4,780 BZ | 432 | 2.064,960 | 6.769,000 | 33.329,390 |
| 07.01.2026 | 17:29:59.636 | 4,680 G | - | - | 6.337,000 | 31.264,430 |
| 07.01.2026 | 17:14:24.974 | 4,840 BZ | 222 | 1.074,480 | 6.337,000 | 31.264,430 |
| 07.01.2026 | 16:20:07.872 | 4,510 BZ | 1.500 | 6.765,000 | 6.115,000 | 30.189,950 |
| 07.01.2026 | 16:18:57.247 | 4,510 BZ | 1.000 | 4.510,000 | 4.615,000 | 23.424,950 |
| 07.01.2026 | 16:18:31.569 | 4,650 BZ | 500 | 2.325,000 | 3.615,000 | 18.914,950 |
| 07.01.2026 | 16:10:10.152 | 4,810 BZ | 400 | 1.924,000 | 3.115,000 | 16.589,950 |
| 07.01.2026 | 16:02:14.075 | 4,800 BZ | 130 | 624,000 | 2.715,000 | 14.665,950 |
| 07.01.2026 | 15:50:05.907 | 4,980 BZ | 100 | 498,000 | 2.585,000 | 14.041,950 |
| 07.01.2026 | 15:16:18.025 | 5,050 BZ | 100 | 505,000 | 2.485,000 | 13.543,950 |
| 07.01.2026 | 14:59:05.094 | 5,050 G | - | - | 2.385,000 | 13.038,950 |
| 07.01.2026 | 14:17:28.393 | 5,170 BZ | 60 | 310,200 | 2.385,000 | 13.038,950 |
| 07.01.2026 | 10:43:36.846 | 5,040 G | - | - | 2.325,000 | 12.728,750 |
| 07.01.2026 | 10:24:57.299 | 5,200 BZ | 500 | 2.600,000 | 2.325,000 | 12.728,750 |
| 07.01.2026 | 09:44:56.059 | 5,550 BZ | 1.825 | 10.128,750 | 1.825,000 | 10.128,750 |
| 07.01.2026 | 09:19:25.448 | 5,470 G | - | - | - | - |
| 06.01.2026 | 21:29:22.402 | 5,450 BZ | 200 | 1.090,000 | 42.249,000 | 227.282,240 |
| 06.01.2026 | 21:29:22.402 | 5,450 BZ | 200 | 1.090,000 | 42.249,000 | 227.282,240 |
| 06.01.2026 | 20:23:16.668 | 5,180 BZ | 67 | 347,060 | 42.049,000 | 226.192,240 |
| 06.01.2026 | 19:59:32.462 | 5,260 BZ | 150 | 789,000 | 41.982,000 | 225.845,180 |
| 06.01.2026 | 19:19:26.738 | 5,110 G | - | - | 41.832,000 | 225.056,180 |
| 06.01.2026 | 19:17:26.632 | 5,270 BZ | 100 | 527,000 | 41.832,000 | 225.056,180 |
| 06.01.2026 | 19:11:16.073 | 5,150 BZ | 534 | 2.750,100 | 41.732,000 | 224.529,180 |
| 06.01.2026 | 19:00:19.991 | 4,990 BZ | 900 | 4.491,000 | 41.198,000 | 221.779,080 |
| 06.01.2026 | 18:55:27.262 | 5,100 BZ | 85 | 433,500 | 40.298,000 | 217.288,080 |
| 06.01.2026 | 18:55:20.811 | 5,180 BZ | 4.000 | 20.720,000 | 40.213,000 | 216.854,580 |
| 06.01.2026 | 18:52:42.074 | 5,210 BZ | 500 | 2.605,000 | 36.213,000 | 196.134,580 |
| 06.01.2026 | 18:49:28.016 | 5,210 BZ | 500 | 2.605,000 | 35.713,000 | 193.529,580 |
| 06.01.2026 | 18:27:03.527 | 5,410 BZ | 80 | 432,800 | 34.169,000 | 185.414,260 |
| 06.01.2026 | 18:08:57.208 | 5,430 BZ | 1.037 | 5.630,910 | 34.089,000 | 184.981,460 |
| 06.01.2026 | 18:04:44.175 | 5,440 BZ | 200 | 1.088,000 | 33.052,000 | 179.350,550 |
| 06.01.2026 | 17:51:03.479 | 5,370 BZ | 3.015 | 16.190,550 | 32.852,000 | 178.262,550 |
| 06.01.2026 | 17:37:57.686 | 5,530 BZ | 150 | 829,500 | 29.837,000 | 162.072,000 |
| 06.01.2026 | 17:37:24.495 | 5,540 BZ | 400 | 2.216,000 | 29.687,000 | 161.242,500 |
| 06.01.2026 | 17:33:38.088 | 5,560 BZ | 1.000 | 5.560,000 | 29.287,000 | 159.026,500 |
| 06.01.2026 | 17:28:13.440 | 5,450 G | - | - | 28.287,000 | 153.466,500 |
| 06.01.2026 | 17:27:39.392 | 5,410 BZ | 4.990 | 26.995,900 | 28.287,000 | 153.466,500 |
| 06.01.2026 | 17:26:57.443 | 5,450 BZ | 4.990 | 27.195,500 | 23.297,000 | 126.470,600 |
| 06.01.2026 | 17:20:00.157 | 5,700 BZ | 250 | 1.425,000 | 18.307,000 | 99.275,100 |
| 06.01.2026 | 17:15:01.051 | 5,700 BZ | 175 | 997,500 | 18.057,000 | 97.850,100 |
| 06.01.2026 | 16:12:39.600 | 5,800 BZ | 100 | 580,000 | 17.882,000 | 96.852,600 |
| 06.01.2026 | 15:56:30.121 | 5,700 BZ | 100 | 570,000 | 17.782,000 | 96.272,600 |
| 06.01.2026 | 15:45:08.693 | 5,890 BZ | 100 | 589,000 | 17.682,000 | 95.702,600 |
| 06.01.2026 | 15:16:48.658 | 5,880 BZ | 60 | 352,800 | 17.582,000 | 95.113,600 |
| 06.01.2026 | 15:15:54.742 | 5,720 BZ | 110 | 629,200 | 17.522,000 | 94.760,800 |
| 06.01.2026 | 15:15:26.796 | 5,700 BZ | 110 | 627,000 | 17.412,000 | 94.131,600 |
| 06.01.2026 | 15:09:39.196 | 5,590 BZ | 500 | 2.795,000 | 17.302,000 | 93.504,600 |
| 06.01.2026 | 14:58:18.318 | 5,330 G | - | - | 16.802,000 | 90.709,600 |
| 06.01.2026 | 14:53:49.114 | 5,410 BZ | 1.000 | 5.410,000 | 16.802,000 | 90.709,600 |
| 06.01.2026 | 14:35:01.753 | 5,420 BZ | 3.656 | 19.815,520 | 15.802,000 | 85.299,600 |
| 06.01.2026 | 14:31:14.893 | 5,430 BZ | 3.656 | 19.852,080 | 12.146,000 | 65.484,080 |
| 06.01.2026 | 13:32:16.895 | 5,490 BZ | 1.000 | 5.490,000 | 8.490,000 | 45.632,000 |
| 06.01.2026 | 12:56:29.333 | 5,470 BZ | 750 | 4.102,500 | 7.490,000 | 40.142,000 |
| 06.01.2026 | 12:51:08.353 | 5,440 BZ | 1.000 | 5.440,000 | 6.740,000 | 36.039,500 |
| 06.01.2026 | 12:22:12.379 | 5,440 BZ | 1.872 | 10.183,680 | 5.740,000 | 30.599,500 |
| 06.01.2026 | 12:10:06.111 | 5,340 BZ | 1.063 | 5.676,420 | 3.868,000 | 20.415,820 |
| 06.01.2026 | 10:55:43.349 | 5,340 BZ | 200 | 1.068,000 | 2.805,000 | 14.739,400 |
| 06.01.2026 | 10:45:13.452 | 5,200 G | - | - | 2.605,000 | 13.671,400 |
| 06.01.2026 | 10:44:42.919 | 5,310 BZ | 100 | 531,000 | 2.605,000 | 13.671,400 |
| 06.01.2026 | 10:35:09.500 | 5,300 BZ | 300 | 1.590,000 | 2.505,000 | 13.140,400 |
| 06.01.2026 | 09:24:40.861 | 5,280 BZ | 1.000 | 5.280,000 | 2.130,000 | 11.154,400 |
| 06.01.2026 | 08:40:17.669 | 5,100 BZ | 750 | 3.825,000 | 1.130,000 | 5.874,400 |
| 06.01.2026 | 08:30:13.421 | 5,280 BZ | 80 | 422,400 | 380,000 | 2.049,400 |
| 06.01.2026 | 08:21:51.584 | 5,390 BZ | 200 | 1.078,000 | 300,000 | 1.627,000 |
| 06.01.2026 | 08:00:09.503 | 5,490 BZ | 100 | 549,000 | 100,000 | 549,000 |
| 05.01.2026 | 21:31:23.470 | 5,550 BZ | 61 | 338,550 | 225.302,000 | 1.089.037,510 |
| 05.01.2026 | 21:31:23.470 | 5,550 BZ | 61 | 338,550 | 225.302,000 | 1.089.037,510 |
| 05.01.2026 | 21:28:23.376 | 5,520 BZ | 2.000 | 11.040,000 | 225.241,000 | 1.088.698,960 |
| 05.01.2026 | 21:20:32.165 | 5,410 BZ | 92 | 497,720 | 223.241,000 | 1.077.658,960 |
| 05.01.2026 | 20:32:30.141 | 5,240 BZ | 1.000 | 5.240,000 | 223.149,000 | 1.077.161,240 |
| 05.01.2026 | 20:20:39.002 | 5,300 BZ | 500 | 2.650,000 | 222.149,000 | 1.071.921,240 |
| 05.01.2026 | 20:16:33.071 | 5,260 BZ | 100 | 526,000 | 221.649,000 | 1.069.271,240 |
| 05.01.2026 | 19:54:34.975 | 5,260 BZ | 250 | 1.315,000 | 221.549,000 | 1.068.745,240 |
| 05.01.2026 | 19:52:03.321 | 5,180 BZ | 900 | 4.662,000 | 221.299,000 | 1.067.430,240 |
| 05.01.2026 | 19:51:58.298 | 5,180 BZ | 200 | 1.036,000 | 220.399,000 | 1.062.768,240 |
| 05.01.2026 | 19:28:48.868 | 5,110 BZ | 200 | 1.022,000 | 220.199,000 | 1.061.732,240 |
| 05.01.2026 | 19:27:26.832 | 5,120 BZ | 200 | 1.024,000 | 219.999,000 | 1.060.710,240 |
| 05.01.2026 | 19:19:26.873 | 5,030 G | - | - | 219.799,000 | 1.059.686,240 |
| 05.01.2026 | 19:18:01.069 | 5,130 BZ | 100 | 513,000 | 219.799,000 | 1.059.686,240 |
| 05.01.2026 | 18:28:19.258 | 4,780 BZ | 120 | 573,600 | 219.699,000 | 1.059.173,240 |
| 05.01.2026 | 18:24:02.998 | 4,800 BZ | 800 | 3.840,000 | 219.579,000 | 1.058.599,640 |