Ether Future 04/2026 (CME) USD/KO/Call [endlos]/MS
WKN MH01XV
ISIN DE000MH01XV1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.04.2026 | 21:59:57.975 | 3,730 BZ | 1.500 | 5.595,000 | 429.034,000 | 1.556.995,730 |
| 20.04.2026 | 21:59:57.975 | 3,730 BZ | 1.500 | 5.595,000 | 429.034,000 | 1.556.995,730 |
| 20.04.2026 | 21:59:28.839 | 3,740 BZ | 121 | 452,540 | 427.534,000 | 1.551.400,730 |
| 20.04.2026 | 21:59:21.593 | 3,740 BZ | 300 | 1.122,000 | 427.413,000 | 1.550.948,190 |
| 20.04.2026 | 21:57:59.932 | 3,740 BZ | 150 | 561,000 | 427.113,000 | 1.549.826,190 |
| 20.04.2026 | 21:56:40.529 | 3,730 BZ | 1.250 | 4.662,500 | 426.963,000 | 1.549.265,190 |
| 20.04.2026 | 21:56:14.515 | 3,730 BZ | 200 | 746,000 | 425.713,000 | 1.544.602,690 |
| 20.04.2026 | 21:56:02.570 | 3,720 BZ | 1.500 | 5.580,000 | 425.513,000 | 1.543.856,690 |
| 20.04.2026 | 21:55:25.612 | 3,720 BZ | 1.200 | 4.464,000 | 424.013,000 | 1.538.276,690 |
| 20.04.2026 | 21:53:48.778 | 3,720 BZ | 800 | 2.976,000 | 422.813,000 | 1.533.812,690 |
| 20.04.2026 | 21:52:17.315 | 3,710 BZ | 200 | 742,000 | 422.013,000 | 1.530.836,690 |
| 20.04.2026 | 21:50:30.247 | 3,710 BZ | 100 | 371,000 | 421.813,000 | 1.530.094,690 |
| 20.04.2026 | 21:49:04.196 | 3,710 BZ | 1.000 | 3.710,000 | 421.713,000 | 1.529.723,690 |
| 20.04.2026 | 21:48:59.718 | 3,710 BZ | 2.000 | 7.420,000 | 420.713,000 | 1.526.013,690 |
| 20.04.2026 | 21:43:19.585 | 3,700 BZ | 540 | 1.998,000 | 418.713,000 | 1.518.593,690 |
| 20.04.2026 | 21:39:01.033 | 3,700 BZ | 150 | 555,000 | 418.173,000 | 1.516.595,690 |
| 20.04.2026 | 21:38:49.340 | 3,710 BZ | 150 | 556,500 | 418.023,000 | 1.516.040,690 |
| 20.04.2026 | 21:38:42.166 | 3,710 BZ | 400 | 1.484,000 | 417.873,000 | 1.515.484,190 |
| 20.04.2026 | 21:38:35.639 | 3,700 BZ | 200 | 740,000 | 417.473,000 | 1.514.000,190 |
| 20.04.2026 | 21:35:42.669 | 3,710 BZ | 500 | 1.855,000 | 417.273,000 | 1.513.260,190 |
| 20.04.2026 | 21:31:10.650 | 3,700 BZ | 120 | 444,000 | 416.773,000 | 1.511.405,190 |
| 20.04.2026 | 21:30:04.083 | 3,710 BZ | 40 | 148,400 | 416.653,000 | 1.510.961,190 |
| 20.04.2026 | 21:26:48.942 | 3,700 BZ | 1.400 | 5.180,000 | 416.613,000 | 1.510.812,790 |
| 20.04.2026 | 21:26:00.290 | 3,700 BZ | 104 | 384,800 | 415.213,000 | 1.505.632,790 |
| 20.04.2026 | 21:25:33.398 | 3,700 BZ | 10.000 | 37.000,000 | 415.109,000 | 1.505.247,990 |
| 20.04.2026 | 21:24:55.075 | 3,700 BZ | 6.000 | 22.200,000 | 405.109,000 | 1.468.247,990 |
| 20.04.2026 | 21:24:29.576 | 3,700 BZ | 10 | 37,000 | 399.109,000 | 1.446.047,990 |
| 20.04.2026 | 21:23:58.173 | 3,700 BZ | 3.150 | 11.655,000 | 399.099,000 | 1.446.010,990 |
| 20.04.2026 | 21:23:41.336 | 3,710 BZ | 280 | 1.038,800 | 395.949,000 | 1.434.355,990 |
| 20.04.2026 | 21:23:38.952 | 3,710 BZ | 200 | 742,000 | 395.669,000 | 1.433.317,190 |
| 20.04.2026 | 21:23:09.954 | 3,700 G | - | - | 395.469,000 | 1.432.575,190 |
| 20.04.2026 | 21:22:37.407 | 3,730 BZ | 268 | 999,640 | 395.469,000 | 1.432.575,190 |
| 20.04.2026 | 21:21:51.551 | 3,720 BZ | 200 | 744,000 | 395.201,000 | 1.431.575,550 |
| 20.04.2026 | 21:21:08.807 | 3,720 BZ | 1.000 | 3.720,000 | 395.001,000 | 1.430.831,550 |
| 20.04.2026 | 21:20:47.168 | 3,710 BZ | 9.000 | 33.390,000 | 394.001,000 | 1.427.111,550 |
| 20.04.2026 | 21:19:25.168 | 3,730 BZ | 400 | 1.492,000 | 385.001,000 | 1.393.721,550 |
| 20.04.2026 | 21:18:51.634 | 3,720 BZ | 300 | 1.116,000 | 384.601,000 | 1.392.229,550 |
| 20.04.2026 | 21:18:29.835 | 3,720 BZ | 200 | 744,000 | 384.301,000 | 1.391.113,550 |
| 20.04.2026 | 21:17:40.554 | 3,730 BZ | 400 | 1.492,000 | 384.101,000 | 1.390.369,550 |
| 20.04.2026 | 21:15:32.227 | 3,750 BZ | 401 | 1.503,750 | 383.701,000 | 1.388.877,550 |
| 20.04.2026 | 21:15:18.088 | 3,750 BZ | 550 | 2.062,500 | 383.300,000 | 1.387.373,800 |
| 20.04.2026 | 21:14:06.480 | 3,760 BZ | 400 | 1.504,000 | 382.750,000 | 1.385.311,300 |
| 20.04.2026 | 21:13:45.260 | 3,750 BZ | 200 | 750,000 | 382.350,000 | 1.383.807,300 |
| 20.04.2026 | 21:10:04.340 | 3,760 BZ | 550 | 2.068,000 | 382.150,000 | 1.383.057,300 |
| 20.04.2026 | 21:09:25.673 | 3,770 BZ | 100 | 377,000 | 381.600,000 | 1.380.989,300 |
| 20.04.2026 | 21:08:54.951 | 3,770 BZ | 400 | 1.508,000 | 381.500,000 | 1.380.612,300 |
| 20.04.2026 | 21:07:28.226 | 3,760 BZ | 500 | 1.880,000 | 381.100,000 | 1.379.104,300 |
| 20.04.2026 | 21:07:13.183 | 3,760 BZ | 537 | 2.019,120 | 380.600,000 | 1.377.224,300 |
| 20.04.2026 | 21:06:11.320 | 3,750 BZ | 100 | 375,000 | 380.063,000 | 1.375.205,180 |
| 20.04.2026 | 21:04:12.477 | 3,740 BZ | 50 | 187,000 | 379.963,000 | 1.374.830,180 |
| 20.04.2026 | 21:02:58.053 | 3,750 BZ | 300 | 1.125,000 | 379.913,000 | 1.374.643,180 |
| 20.04.2026 | 21:02:51.280 | 3,750 BZ | 500 | 1.875,000 | 379.613,000 | 1.373.518,180 |
| 20.04.2026 | 21:02:29.051 | 3,750 BZ | 2.000 | 7.500,000 | 379.113,000 | 1.371.643,180 |
| 20.04.2026 | 21:02:25.141 | 3,750 BZ | 1.100 | 4.125,000 | 377.113,000 | 1.364.143,180 |
| 20.04.2026 | 21:02:05.891 | 3,750 BZ | 750 | 2.812,500 | 376.013,000 | 1.360.018,180 |
| 20.04.2026 | 21:01:51.794 | 3,750 BZ | 1.232 | 4.620,000 | 375.263,000 | 1.357.205,680 |
| 20.04.2026 | 21:00:57.955 | 3,770 BZ | 1.100 | 4.147,000 | 374.031,000 | 1.352.585,680 |
| 20.04.2026 | 21:00:20.832 | 3,750 BZ | 1.100 | 4.125,000 | 372.931,000 | 1.348.438,680 |
| 20.04.2026 | 20:59:20.345 | 3,760 BZ | 500 | 1.880,000 | 371.831,000 | 1.344.313,680 |
| 20.04.2026 | 20:59:09.903 | 3,760 BZ | 4.000 | 15.040,000 | 371.331,000 | 1.342.433,680 |
| 20.04.2026 | 20:58:46.021 | 3,760 BZ | 1.000 | 3.760,000 | 367.331,000 | 1.327.393,680 |
| 20.04.2026 | 20:58:13.221 | 3,760 BZ | 200 | 752,000 | 366.331,000 | 1.323.633,680 |
| 20.04.2026 | 20:58:01.595 | 3,760 BZ | 132 | 496,320 | 366.131,000 | 1.322.881,680 |
| 20.04.2026 | 20:57:56.945 | 3,760 BZ | 2.000 | 7.520,000 | 365.999,000 | 1.322.385,360 |
| 20.04.2026 | 20:57:44.523 | 3,760 BZ | 500 | 1.880,000 | 363.999,000 | 1.314.865,360 |
| 20.04.2026 | 20:57:26.449 | 3,770 BZ | 750 | 2.827,500 | 363.499,000 | 1.312.985,360 |
| 20.04.2026 | 20:55:03.364 | 3,780 BZ | 161 | 608,580 | 362.749,000 | 1.310.157,860 |
| 20.04.2026 | 20:54:13.875 | 3,780 BZ | 80 | 302,400 | 362.588,000 | 1.309.549,280 |
| 20.04.2026 | 20:53:59.256 | 3,780 BZ | 100 | 378,000 | 362.508,000 | 1.309.246,880 |
| 20.04.2026 | 20:53:44.070 | 3,780 BZ | 400 | 1.512,000 | 362.408,000 | 1.308.868,880 |
| 20.04.2026 | 20:53:29.159 | 3,780 BZ | 500 | 1.890,000 | 362.008,000 | 1.307.356,880 |
| 20.04.2026 | 20:52:54.552 | 3,760 BZ | 125 | 470,000 | 361.508,000 | 1.305.466,880 |
| 20.04.2026 | 20:52:47.679 | 3,760 BZ | 150 | 564,000 | 361.383,000 | 1.304.996,880 |
| 20.04.2026 | 20:52:30.391 | 3,770 BZ | 150 | 565,500 | 361.233,000 | 1.304.432,880 |
| 20.04.2026 | 20:52:24.372 | 3,770 BZ | 134 | 505,180 | 361.083,000 | 1.303.867,380 |
| 20.04.2026 | 20:51:55.888 | 3,780 BZ | 80 | 302,400 | 360.949,000 | 1.303.362,200 |
| 20.04.2026 | 20:49:57.538 | 3,730 BZ | 900 | 3.357,000 | 360.869,000 | 1.303.059,800 |
| 20.04.2026 | 20:49:06.533 | 3,730 BZ | 400 | 1.492,000 | 359.969,000 | 1.299.702,800 |
| 20.04.2026 | 20:48:30.724 | 3,720 BZ | 300 | 1.116,000 | 359.569,000 | 1.298.210,800 |
| 20.04.2026 | 20:47:13.320 | 3,740 BZ | 1.000 | 3.740,000 | 359.269,000 | 1.297.094,800 |
| 20.04.2026 | 20:46:00.644 | 3,750 BZ | 250 | 937,500 | 358.269,000 | 1.293.354,800 |
| 20.04.2026 | 20:45:46.813 | 3,750 BZ | 2.000 | 7.500,000 | 358.019,000 | 1.292.417,300 |
| 20.04.2026 | 20:44:03.244 | 3,760 BZ | 300 | 1.128,000 | 356.019,000 | 1.284.917,300 |
| 20.04.2026 | 20:43:36.289 | 3,770 BZ | 1.828 | 6.891,560 | 355.719,000 | 1.283.789,300 |
| 20.04.2026 | 20:43:28.107 | 3,790 BZ | 1.000 | 3.790,000 | 353.891,000 | 1.276.897,740 |
| 20.04.2026 | 20:42:58.950 | 3,770 BZ | 900 | 3.393,000 | 352.891,000 | 1.273.107,740 |
| 20.04.2026 | 20:42:54.410 | 3,780 BZ | 928 | 3.507,840 | 351.991,000 | 1.269.714,740 |
| 20.04.2026 | 20:42:13.785 | 3,770 BZ | 150 | 565,500 | 351.063,000 | 1.266.206,900 |
| 20.04.2026 | 20:41:24.600 | 3,780 BZ | 190 | 718,200 | 350.913,000 | 1.265.641,400 |
| 20.04.2026 | 20:41:07.307 | 3,790 G | - | - | 350.723,000 | 1.264.923,200 |
| 20.04.2026 | 20:40:54.814 | 3,750 BZ | 30 | 112,500 | 350.723,000 | 1.264.923,200 |
| 20.04.2026 | 20:39:58.558 | 3,680 BZ | 300 | 1.104,000 | 350.693,000 | 1.264.810,700 |
| 20.04.2026 | 20:39:15.533 | 3,680 BZ | 150 | 552,000 | 350.393,000 | 1.263.706,700 |
| 20.04.2026 | 20:39:12.524 | 3,680 BZ | 700 | 2.576,000 | 350.243,000 | 1.263.154,700 |
| 20.04.2026 | 20:37:53.469 | 3,690 BZ | 100 | 369,000 | 349.543,000 | 1.260.578,700 |
| 20.04.2026 | 20:37:45.345 | 3,690 BZ | 270 | 996,300 | 349.443,000 | 1.260.209,700 |
| 20.04.2026 | 20:37:38.522 | 3,690 BZ | 400 | 1.476,000 | 349.173,000 | 1.259.213,400 |
| 20.04.2026 | 20:37:28.466 | 3,700 BZ | 270 | 999,000 | 348.773,000 | 1.257.737,400 |
| 20.04.2026 | 20:37:15.678 | 3,690 BZ | 1.000 | 3.690,000 | 348.503,000 | 1.256.738,400 |
| 20.04.2026 | 20:37:07.675 | 3,690 BZ | 300 | 1.107,000 | 347.503,000 | 1.253.048,400 |