Ether Future 04/2026 (CME) USD/KO/Call [endlos]/MS
WKN MH01U7
ISIN DE000MH01U77
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.04.2026 | 21:56:06.745 | 4,960 BZ | 1.500 | 7.440,000 | 248.990,000 | 1.348.460,610 |
| 14.04.2026 | 21:56:06.745 | 4,960 BZ | 1.500 | 7.440,000 | 248.990,000 | 1.348.460,610 |
| 14.04.2026 | 21:45:38.413 | 4,940 BZ | 400 | 1.976,000 | 247.490,000 | 1.341.020,610 |
| 14.04.2026 | 21:38:10.229 | 4,950 BZ | 400 | 1.980,000 | 247.090,000 | 1.339.044,610 |
| 14.04.2026 | 21:33:27.157 | 4,980 BZ | 200 | 996,000 | 246.690,000 | 1.337.064,610 |
| 14.04.2026 | 21:33:12.554 | 4,980 BZ | 200 | 996,000 | 246.490,000 | 1.336.068,610 |
| 14.04.2026 | 21:25:17.816 | 4,920 BZ | 100 | 492,000 | 246.290,000 | 1.335.072,610 |
| 14.04.2026 | 21:25:12.471 | 4,940 BZ | 100 | 494,000 | 246.190,000 | 1.334.580,610 |
| 14.04.2026 | 21:24:32.677 | 4,990 BZ | 100 | 499,000 | 246.090,000 | 1.334.086,610 |
| 14.04.2026 | 21:22:33.261 | 5,000 BZ | 100 | 500,000 | 245.990,000 | 1.333.587,610 |
| 14.04.2026 | 21:21:00.510 | 5,040 BZ | 993 | 5.004,720 | 245.890,000 | 1.333.087,610 |
| 14.04.2026 | 21:20:50.467 | 5,050 BZ | 993 | 5.014,650 | 244.897,000 | 1.328.082,890 |
| 14.04.2026 | 21:15:06.400 | 5,020 BZ | 100 | 502,000 | 243.904,000 | 1.323.068,240 |
| 14.04.2026 | 21:14:37.984 | 5,010 BZ | 100 | 501,000 | 243.804,000 | 1.322.566,240 |
| 14.04.2026 | 21:13:11.863 | 5,030 BZ | 85 | 427,550 | 243.704,000 | 1.322.065,240 |
| 14.04.2026 | 21:13:06.394 | 5,040 BZ | 85 | 428,400 | 243.619,000 | 1.321.637,690 |
| 14.04.2026 | 20:59:12.140 | 4,980 BZ | 140 | 697,200 | 243.534,000 | 1.321.209,290 |
| 14.04.2026 | 20:59:00.291 | 4,990 BZ | 140 | 698,600 | 243.394,000 | 1.320.512,090 |
| 14.04.2026 | 20:54:49.830 | 5,010 BZ | 590 | 2.955,900 | 243.254,000 | 1.319.813,490 |
| 14.04.2026 | 20:54:33.104 | 5,020 BZ | 590 | 2.961,800 | 242.664,000 | 1.316.857,590 |
| 14.04.2026 | 20:47:13.466 | 5,010 BZ | 50 | 250,500 | 242.074,000 | 1.313.895,790 |
| 14.04.2026 | 20:46:55.516 | 5,020 BZ | 50 | 251,000 | 242.024,000 | 1.313.645,290 |
| 14.04.2026 | 20:46:17.447 | 5,060 BZ | 50 | 253,000 | 241.974,000 | 1.313.394,290 |
| 14.04.2026 | 20:46:14.067 | 5,070 BZ | 50 | 253,500 | 241.924,000 | 1.313.141,290 |
| 14.04.2026 | 20:46:02.518 | 5,080 BZ | 3.050 | 15.494,000 | 241.874,000 | 1.312.887,790 |
| 14.04.2026 | 20:45:54.226 | 5,090 BZ | 3.000 | 15.270,000 | 238.824,000 | 1.297.393,790 |
| 14.04.2026 | 20:44:47.261 | 5,080 BZ | 50 | 254,000 | 235.824,000 | 1.282.123,790 |
| 14.04.2026 | 20:42:20.047 | 5,080 BZ | 939 | 4.770,120 | 235.774,000 | 1.281.869,790 |
| 14.04.2026 | 20:42:14.274 | 5,090 BZ | 689 | 3.507,010 | 234.835,000 | 1.277.099,670 |
| 14.04.2026 | 20:42:00.315 | 5,080 BZ | 200 | 1.016,000 | 234.146,000 | 1.273.592,660 |
| 14.04.2026 | 20:41:05.082 | 5,080 BZ | 50 | 254,000 | 233.946,000 | 1.272.576,660 |
| 14.04.2026 | 20:30:01.901 | 5,150 BZ | 500 | 2.575,000 | 233.896,000 | 1.272.322,660 |
| 14.04.2026 | 20:29:25.526 | 5,160 BZ | 500 | 2.580,000 | 233.396,000 | 1.269.747,660 |
| 14.04.2026 | 20:11:32.413 | 5,220 BZ | 151 | 788,220 | 232.896,000 | 1.267.167,660 |
| 14.04.2026 | 20:11:28.640 | 5,230 BZ | 151 | 789,730 | 232.745,000 | 1.266.379,440 |
| 14.04.2026 | 20:10:51.692 | 5,220 BZ | 5.999 | 31.314,780 | 232.594,000 | 1.265.589,710 |
| 14.04.2026 | 20:09:35.896 | 5,220 BZ | 1.915 | 9.996,300 | 226.595,000 | 1.234.274,930 |
| 14.04.2026 | 20:09:07.408 | 5,220 BZ | 350 | 1.827,000 | 224.680,000 | 1.224.278,630 |
| 14.04.2026 | 20:07:59.532 | 5,220 BZ | 1.934 | 10.095,480 | 224.330,000 | 1.222.451,630 |
| 14.04.2026 | 19:57:10.527 | 5,170 BZ | 800 | 4.136,000 | 222.396,000 | 1.212.356,150 |
| 14.04.2026 | 19:54:37.969 | 5,160 BZ | 1.000 | 5.160,000 | 221.596,000 | 1.208.220,150 |
| 14.04.2026 | 19:53:17.041 | 5,140 BZ | 1.000 | 5.140,000 | 220.596,000 | 1.203.060,150 |
| 14.04.2026 | 19:53:11.221 | 5,150 BZ | 1.000 | 5.150,000 | 219.596,000 | 1.197.920,150 |
| 14.04.2026 | 19:34:08.002 | 5,130 BZ | 220 | 1.128,600 | 218.596,000 | 1.192.770,150 |
| 14.04.2026 | 19:34:02.458 | 5,140 BZ | 100 | 514,000 | 218.376,000 | 1.191.641,550 |
| 14.04.2026 | 19:33:25.311 | 5,130 BZ | 120 | 615,600 | 218.276,000 | 1.191.127,550 |
| 14.04.2026 | 19:33:21.012 | 5,130 BZ | 200 | 1.026,000 | 218.156,000 | 1.190.511,950 |
| 14.04.2026 | 19:32:18.697 | 5,170 BZ | 100 | 517,000 | 217.956,000 | 1.189.485,950 |
| 14.04.2026 | 19:30:51.971 | 5,130 BZ | 100 | 513,000 | 217.856,000 | 1.188.968,950 |
| 14.04.2026 | 19:20:56.458 | 5,190 G | - | - | 217.756,000 | 1.188.455,950 |
| 14.04.2026 | 19:17:39.991 | 5,170 BZ | 3.000 | 15.510,000 | 217.756,000 | 1.188.455,950 |
| 14.04.2026 | 19:16:34.764 | 5,200 BZ | 1.000 | 5.200,000 | 214.756,000 | 1.172.945,950 |
| 14.04.2026 | 19:13:45.193 | 5,170 BZ | 2.000 | 10.340,000 | 213.756,000 | 1.167.745,950 |
| 14.04.2026 | 19:12:20.493 | 5,150 BZ | 760 | 3.914,000 | 211.756,000 | 1.157.405,950 |
| 14.04.2026 | 19:11:06.254 | 5,170 BZ | 40 | 206,800 | 210.996,000 | 1.153.491,950 |
| 14.04.2026 | 19:09:27.680 | 5,150 BZ | 20 | 103,000 | 210.956,000 | 1.153.285,150 |
| 14.04.2026 | 19:07:12.870 | 5,150 BZ | 200 | 1.030,000 | 210.936,000 | 1.153.182,150 |
| 14.04.2026 | 19:07:08.754 | 5,150 BZ | 500 | 2.575,000 | 210.736,000 | 1.152.152,150 |
| 14.04.2026 | 19:07:04.140 | 5,150 BZ | 400 | 2.060,000 | 210.236,000 | 1.149.577,150 |
| 14.04.2026 | 19:06:12.587 | 5,160 BZ | 400 | 2.064,000 | 209.836,000 | 1.147.517,150 |
| 14.04.2026 | 19:03:00.099 | 5,100 BZ | 225 | 1.147,500 | 209.436,000 | 1.145.453,150 |
| 14.04.2026 | 19:01:04.171 | 5,120 BZ | 25 | 128,000 | 209.211,000 | 1.144.305,650 |
| 14.04.2026 | 19:00:29.700 | 5,100 BZ | 200 | 1.020,000 | 209.186,000 | 1.144.177,650 |
| 14.04.2026 | 18:55:19.588 | 5,170 BZ | 580 | 2.998,600 | 208.986,000 | 1.143.157,650 |
| 14.04.2026 | 18:55:14.693 | 5,180 BZ | 580 | 3.004,400 | 208.406,000 | 1.140.159,050 |
| 14.04.2026 | 18:53:32.413 | 5,180 BZ | 100 | 518,000 | 207.826,000 | 1.137.154,650 |
| 14.04.2026 | 18:52:53.481 | 5,200 BZ | 100 | 520,000 | 207.726,000 | 1.136.636,650 |
| 14.04.2026 | 18:52:34.115 | 5,220 BZ | 100 | 522,000 | 207.626,000 | 1.136.116,650 |
| 14.04.2026 | 18:52:28.866 | 5,230 BZ | 100 | 523,000 | 207.526,000 | 1.135.594,650 |
| 14.04.2026 | 18:52:00.725 | 5,240 BZ | 400 | 2.096,000 | 207.426,000 | 1.135.071,650 |
| 14.04.2026 | 18:51:56.614 | 5,250 BZ | 400 | 2.100,000 | 207.026,000 | 1.132.975,650 |
| 14.04.2026 | 18:50:38.860 | 5,260 BZ | 60 | 315,600 | 206.626,000 | 1.130.875,650 |
| 14.04.2026 | 18:50:27.901 | 5,270 BZ | 60 | 316,200 | 206.566,000 | 1.130.560,050 |
| 14.04.2026 | 18:49:06.565 | 5,270 BZ | 120 | 632,400 | 206.506,000 | 1.130.243,850 |
| 14.04.2026 | 18:48:29.227 | 5,280 BZ | 120 | 633,600 | 206.386,000 | 1.129.611,450 |
| 14.04.2026 | 18:40:54.852 | 5,280 BZ | 1.000 | 5.280,000 | 206.266,000 | 1.128.977,850 |
| 14.04.2026 | 18:40:43.228 | 5,290 BZ | 1.000 | 5.290,000 | 205.266,000 | 1.123.697,850 |
| 14.04.2026 | 18:30:01.056 | 5,310 BZ | 217 | 1.152,270 | 204.266,000 | 1.118.407,850 |
| 14.04.2026 | 18:29:41.624 | 5,320 BZ | 30 | 159,600 | 204.049,000 | 1.117.255,580 |
| 14.04.2026 | 18:28:27.564 | 5,320 BZ | 187 | 994,840 | 204.019,000 | 1.117.095,980 |
| 14.04.2026 | 18:27:50.177 | 5,340 BZ | 1.050 | 5.607,000 | 203.832,000 | 1.116.101,140 |
| 14.04.2026 | 18:27:45.199 | 5,350 BZ | 1.000 | 5.350,000 | 202.782,000 | 1.110.494,140 |
| 14.04.2026 | 18:25:47.163 | 5,320 BZ | 50 | 266,000 | 201.782,000 | 1.105.144,140 |
| 14.04.2026 | 18:21:27.659 | 5,290 BZ | 750 | 3.967,500 | 201.732,000 | 1.104.878,140 |
| 14.04.2026 | 18:21:21.541 | 5,300 BZ | 500 | 2.650,000 | 200.982,000 | 1.100.910,640 |
| 14.04.2026 | 18:21:20.059 | 5,310 BZ | 250 | 1.327,500 | 200.482,000 | 1.098.260,640 |
| 14.04.2026 | 18:18:54.737 | 5,340 BZ | 400 | 2.136,000 | 200.232,000 | 1.096.933,140 |
| 14.04.2026 | 18:18:43.968 | 5,350 BZ | 400 | 2.140,000 | 199.832,000 | 1.094.797,140 |
| 14.04.2026 | 18:18:24.597 | 5,340 BZ | 55 | 293,700 | 199.432,000 | 1.092.657,140 |
| 14.04.2026 | 18:18:14.066 | 5,350 BZ | 55 | 294,250 | 199.377,000 | 1.092.363,440 |
| 14.04.2026 | 18:12:30.582 | 5,410 BZ | 900 | 4.869,000 | 199.322,000 | 1.092.069,190 |
| 14.04.2026 | 18:12:20.787 | 5,420 BZ | 900 | 4.878,000 | 198.422,000 | 1.087.200,190 |
| 14.04.2026 | 18:11:34.196 | 5,430 BZ | 100 | 543,000 | 197.522,000 | 1.082.322,190 |
| 14.04.2026 | 18:11:29.465 | 5,440 BZ | 100 | 544,000 | 197.422,000 | 1.081.779,190 |
| 14.04.2026 | 18:09:39.139 | 5,440 BZ | 3.000 | 16.320,000 | 197.322,000 | 1.081.235,190 |
| 14.04.2026 | 18:09:26.158 | 5,450 BZ | 3.000 | 16.350,000 | 194.322,000 | 1.064.915,190 |
| 14.04.2026 | 18:04:05.469 | 5,430 BZ | 1.400 | 7.602,000 | 191.322,000 | 1.048.565,190 |
| 14.04.2026 | 18:02:44.312 | 5,450 BZ | 1.000 | 5.450,000 | 189.922,000 | 1.040.963,190 |
| 14.04.2026 | 18:01:46.313 | 5,400 BZ | 400 | 2.160,000 | 188.922,000 | 1.035.513,190 |
| 14.04.2026 | 18:01:07.086 | 5,410 BZ | 800 | 4.328,000 | 188.522,000 | 1.033.353,190 |