Ether Future 02/2026 (CME) USD/KO/Call [endlos]/MS
WKN MH015M
ISIN DE000MH015M1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.02.2026 | 21:45:30.545 | 3,450 BZ | 200 | 690,000 | 225.501,000 | 758.827,810 |
| 03.02.2026 | 21:45:30.545 | 3,450 BZ | 200 | 690,000 | 225.501,000 | 758.827,810 |
| 03.02.2026 | 21:31:54.691 | 3,460 BZ | 2.894 | 10.013,240 | 225.301,000 | 758.137,810 |
| 03.02.2026 | 20:16:50.693 | 2,330 BZ | 80 | 186,400 | 222.407,000 | 748.124,570 |
| 03.02.2026 | 20:16:42.055 | 2,320 BZ | 580 | 1.345,600 | 222.327,000 | 747.938,170 |
| 03.02.2026 | 20:05:16.399 | 1,900 BZ | 300 | 570,000 | 221.747,000 | 746.592,570 |
| 03.02.2026 | 19:48:21.511 | 1,840 BZ | 550 | 1.012,000 | 221.447,000 | 746.022,570 |
| 03.02.2026 | 19:46:37.003 | 1,790 BZ | 750 | 1.342,500 | 220.897,000 | 745.010,570 |
| 03.02.2026 | 19:46:12.017 | 1,810 BZ | 500 | 905,000 | 220.147,000 | 743.668,070 |
| 03.02.2026 | 19:32:25.380 | 2,000 BZ | 300 | 600,000 | 219.647,000 | 742.763,070 |
| 03.02.2026 | 19:23:20.396 | 2,020 BZ | 450 | 909,000 | 219.347,000 | 742.163,070 |
| 03.02.2026 | 19:17:52.579 | 2,300 G | - | - | 218.897,000 | 741.254,070 |
| 03.02.2026 | 19:17:39.615 | 2,310 BZ | 100 | 231,000 | 218.897,000 | 741.254,070 |
| 03.02.2026 | 19:17:13.227 | 2,340 BZ | 150 | 351,000 | 218.797,000 | 741.023,070 |
| 03.02.2026 | 19:16:29.371 | 2,350 BZ | 4.716 | 11.082,600 | 218.647,000 | 740.672,070 |
| 03.02.2026 | 19:09:21.730 | 2,470 BZ | 10.000 | 24.700,000 | 213.931,000 | 729.589,470 |
| 03.02.2026 | 19:05:56.758 | 2,420 BZ | 300 | 726,000 | 203.931,000 | 704.889,470 |
| 03.02.2026 | 19:03:51.867 | 2,480 BZ | 1.479 | 3.667,920 | 203.631,000 | 704.163,470 |
| 03.02.2026 | 18:59:36.030 | 2,500 BZ | 600 | 1.500,000 | 202.152,000 | 700.495,550 |
| 03.02.2026 | 18:57:33.653 | 2,590 BZ | 450 | 1.165,500 | 201.552,000 | 698.995,550 |
| 03.02.2026 | 18:46:08.784 | 2,560 BZ | 350 | 896,000 | 201.102,000 | 697.830,050 |
| 03.02.2026 | 18:42:02.753 | 2,590 BZ | 3.100 | 8.029,000 | 200.752,000 | 696.934,050 |
| 03.02.2026 | 18:41:58.036 | 2,580 BZ | 500 | 1.290,000 | 197.652,000 | 688.905,050 |
| 03.02.2026 | 18:28:15.911 | 2,760 BZ | 150 | 414,000 | 197.152,000 | 687.615,050 |
| 03.02.2026 | 18:13:07.059 | 2,680 RG | 500 | 1.340,000 | 197.002,000 | 687.201,050 |
| 03.02.2026 | 18:07:46.913 | 2,760 RG | 1.400 | 3.864,000 | 196.502,000 | 685.861,050 |
| 03.02.2026 | 17:50:24.841 | 2,880 RG | 3.200 | 9.216,000 | 195.102,000 | 681.997,050 |
| 03.02.2026 | 17:49:09.446 | 2,900 _GT | - | - | 191.902,000 | 672.781,050 |
| 03.02.2026 | 17:47:02.803 | 2,890 RG* | 300 | 867,000 | 191.902,000 | 672.781,050 |
| 03.02.2026 | 17:41:04.518 | 3,150 BZ | 1.000 | 3.150,000 | 191.602,000 | 671.914,050 |
| 03.02.2026 | 17:38:31.291 | 3,010 BZ | 125 | 376,250 | 190.602,000 | 668.764,050 |
| 03.02.2026 | 16:49:40.951 | 3,500 BZ | 300 | 1.050,000 | 190.477,000 | 668.387,800 |
| 03.02.2026 | 16:49:30.860 | 3,510 BZ | 750 | 2.632,500 | 190.177,000 | 667.337,800 |
| 03.02.2026 | 16:28:00.179 | 3,340 BZ | 1.000 | 3.340,000 | 189.427,000 | 664.705,300 |
| 03.02.2026 | 16:19:17.047 | 3,220 BZ | 1.500 | 4.830,000 | 188.427,000 | 661.365,300 |
| 03.02.2026 | 16:06:32.806 | 3,110 BZ | 200 | 622,000 | 186.927,000 | 656.535,300 |
| 03.02.2026 | 16:02:36.235 | 3,050 BZ | 500 | 1.525,000 | 186.727,000 | 655.913,300 |
| 03.02.2026 | 15:59:42.416 | 3,140 BZ | 1.000 | 3.140,000 | 185.727,000 | 652.883,300 |
| 03.02.2026 | 15:57:57.513 | 3,040 BZ | 340 | 1.033,600 | 184.727,000 | 649.743,300 |
| 03.02.2026 | 15:57:31.026 | 3,130 BZ | 95 | 297,350 | 184.387,000 | 648.709,700 |
| 03.02.2026 | 15:54:50.463 | 3,200 RG | 300 | 960,000 | 182.067,000 | 641.314,600 |
| 03.02.2026 | 15:54:28.588 | 3,210 BZ | 9.000 | 28.890,000 | 181.767,000 | 640.354,600 |
| 03.02.2026 | 15:45:59.514 | 3,340 BZ | 150 | 501,000 | 172.767,000 | 611.464,600 |
| 03.02.2026 | 15:35:40.363 | 3,470 BZ | 30 | 104,100 | 172.617,000 | 610.963,600 |
| 03.02.2026 | 15:20:17.415 | 3,390 G | - | - | 172.287,000 | 609.854,500 |
| 03.02.2026 | 15:11:19.444 | 3,460 G | - | - | 172.287,000 | 609.854,500 |
| 03.02.2026 | 15:01:07.113 | 3,600 BZ | 283 | 1.018,800 | 172.287,000 | 609.854,500 |
| 03.02.2026 | 14:28:51.964 | 3,530 BZ | 500 | 1.765,000 | 172.004,000 | 608.835,700 |
| 03.02.2026 | 14:09:10.807 | 3,400 BZ | 1.200 | 4.080,000 | 171.504,000 | 607.070,700 |
| 03.02.2026 | 14:04:43.193 | 3,510 BZ | 10 | 35,100 | 170.304,000 | 602.990,700 |
| 03.02.2026 | 13:36:17.747 | 3,430 BZ | 300 | 1.029,000 | 170.294,000 | 602.955,600 |
| 03.02.2026 | 13:02:03.850 | 3,300 BZ | 700 | 2.310,000 | 169.994,000 | 601.926,600 |
| 03.02.2026 | 12:42:30.999 | 3,310 BZ | 1.000 | 3.310,000 | 169.294,000 | 599.616,600 |
| 03.02.2026 | 12:41:33.106 | 3,310 BZ | 100 | 331,000 | 168.294,000 | 596.306,600 |
| 03.02.2026 | 12:40:57.377 | 3,240 BZ | 237 | 767,880 | 168.194,000 | 595.975,600 |
| 03.02.2026 | 12:39:59.138 | 3,250 BZ | 1.700 | 5.525,000 | 167.957,000 | 595.207,720 |
| 03.02.2026 | 12:26:17.452 | 3,300 BZ | 50 | 165,000 | 166.257,000 | 589.682,720 |
| 03.02.2026 | 12:20:32.612 | 3,330 BZ | 200 | 666,000 | 166.207,000 | 589.517,720 |
| 03.02.2026 | 11:58:57.035 | 3,350 BZ | 480 | 1.608,000 | 166.007,000 | 588.851,720 |
| 03.02.2026 | 11:44:51.957 | 3,330 BZ | 200 | 666,000 | 165.527,000 | 587.243,720 |
| 03.02.2026 | 11:39:58.812 | 3,370 BZ | 443 | 1.492,910 | 165.327,000 | 586.577,720 |
| 03.02.2026 | 11:06:43.820 | 3,480 BZ | 292 | 1.016,160 | 164.884,000 | 585.084,810 |
| 03.02.2026 | 11:04:43.094 | 3,480 BZ | 300 | 1.044,000 | 164.592,000 | 584.068,650 |
| 03.02.2026 | 11:00:07.023 | 3,440 BZ | 200 | 688,000 | 164.292,000 | 583.024,650 |
| 03.02.2026 | 10:55:54.440 | 3,440 BZ | 30 | 103,200 | 164.092,000 | 582.336,650 |
| 03.02.2026 | 10:53:04.574 | 3,340 G | - | - | 164.062,000 | 582.233,450 |
| 03.02.2026 | 10:52:32.911 | 3,470 BZ | 150 | 520,500 | 164.062,000 | 582.233,450 |
| 03.02.2026 | 10:50:55.342 | 3,430 BZ | 297 | 1.018,710 | 163.912,000 | 581.712,950 |
| 03.02.2026 | 10:32:21.885 | 3,330 BZ | 300 | 999,000 | 163.615,000 | 580.694,240 |
| 03.02.2026 | 10:29:21.415 | 3,280 BZ | 1.000 | 3.280,000 | 163.315,000 | 579.695,240 |
| 03.02.2026 | 10:25:58.133 | 3,310 BZ | 300 | 993,000 | 162.315,000 | 576.415,240 |
| 03.02.2026 | 10:22:46.199 | 3,380 BZ | 3.000 | 10.140,000 | 162.015,000 | 575.422,240 |
| 03.02.2026 | 10:18:11.011 | 3,270 BZ | 355 | 1.160,850 | 159.015,000 | 565.282,240 |
| 03.02.2026 | 10:16:42.247 | 3,260 BZ | 355 | 1.157,300 | 158.660,000 | 564.121,390 |
| 03.02.2026 | 10:16:10.097 | 3,280 BZ | 1.150 | 3.772,000 | 158.305,000 | 562.964,090 |
| 03.02.2026 | 10:14:38.794 | 3,370 BZ | 1.079 | 3.636,230 | 157.155,000 | 559.192,090 |
| 03.02.2026 | 10:14:27.993 | 3,410 BZ | 200 | 682,000 | 156.076,000 | 555.555,860 |
| 03.02.2026 | 10:11:16.882 | 3,500 BZ | 1.000 | 3.500,000 | 155.876,000 | 554.873,860 |
| 03.02.2026 | 10:10:30.249 | 3,580 BZ | 450 | 1.611,000 | 154.876,000 | 551.373,860 |
| 03.02.2026 | 10:10:10.735 | 3,590 BZ | 150 | 538,500 | 154.426,000 | 549.762,860 |
| 03.02.2026 | 10:10:05.236 | 3,610 BZ | 2.000 | 7.220,000 | 154.276,000 | 549.224,360 |
| 03.02.2026 | 10:08:42.210 | 3,630 BZ | 300 | 1.089,000 | 152.276,000 | 542.004,360 |
| 03.02.2026 | 10:07:30.300 | 3,630 BZ | 70 | 254,100 | 151.976,000 | 540.915,360 |
| 03.02.2026 | 10:03:20.889 | 3,600 BZ | 675 | 2.430,000 | 151.906,000 | 540.661,260 |
| 03.02.2026 | 09:53:16.810 | 3,670 BZ | 220 | 807,400 | 151.231,000 | 538.231,260 |
| 03.02.2026 | 09:53:03.363 | 3,660 BZ | 1.900 | 6.954,000 | 151.011,000 | 537.423,860 |
| 03.02.2026 | 09:52:51.420 | 3,660 BZ | 150 | 549,000 | 149.111,000 | 530.469,860 |
| 03.02.2026 | 09:52:28.308 | 3,690 BZ | 80 | 295,200 | 148.961,000 | 529.920,860 |
| 03.02.2026 | 09:50:56.321 | 3,690 BZ | 750 | 2.767,500 | 148.881,000 | 529.625,660 |
| 03.02.2026 | 09:49:56.131 | 3,700 BZ | 1.351 | 4.998,700 | 148.131,000 | 526.858,160 |
| 03.02.2026 | 09:49:00.764 | 3,720 BZ | 567 | 2.109,240 | 146.780,000 | 521.859,460 |
| 03.02.2026 | 09:48:09.940 | 3,730 BZ | 500 | 1.865,000 | 146.213,000 | 519.750,220 |
| 03.02.2026 | 09:48:05.326 | 3,730 BZ | 600 | 2.238,000 | 145.713,000 | 517.885,220 |
| 03.02.2026 | 09:47:19.171 | 3,730 BZ | 268 | 999,640 | 145.113,000 | 515.647,220 |
| 03.02.2026 | 09:46:38.622 | 3,730 BZ | 250 | 932,500 | 144.845,000 | 514.647,580 |
| 03.02.2026 | 09:36:03.995 | 3,720 BZ | 250 | 930,000 | 144.595,000 | 513.715,080 |
| 03.02.2026 | 09:35:55.043 | 3,710 BZ | 100 | 371,000 | 144.345,000 | 512.785,080 |
| 03.02.2026 | 09:34:46.970 | 3,680 BZ | 67 | 246,560 | 144.245,000 | 512.414,080 |
| 03.02.2026 | 09:31:44.387 | 3,700 BZ | 370 | 1.369,000 | 144.178,000 | 512.167,520 |
| 03.02.2026 | 09:25:53.109 | 3,730 BZ | 135 | 503,550 | 143.808,000 | 510.798,520 |