Kaffee Future 03/2026 (ICE) USD/KO/Call [endlos]/MS
WKN MM4CS1
ISIN DE000MM4CS15
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.12.2025 | 19:24:14.301 | 6,010 BZ | 150 | 901,500 | 52.995,000 | 329.551,650 |
| 23.12.2025 | 19:24:14.301 | 6,010 BZ | 150 | 901,500 | 52.995,000 | 329.551,650 |
| 23.12.2025 | 19:15:10.828 | 5,990 BZ | 70 | 419,300 | 52.845,000 | 328.650,150 |
| 23.12.2025 | 18:29:03.774 | 6,050 G | - | - | 52.775,000 | 328.230,850 |
| 23.12.2025 | 18:08:59.057 | 6,000 BZ | 120 | 720,000 | 52.775,000 | 328.230,850 |
| 23.12.2025 | 17:22:17.699 | 6,050 BZ | 1.500 | 9.075,000 | 52.655,000 | 327.510,850 |
| 23.12.2025 | 17:20:26.505 | 6,080 BZ | 100 | 608,000 | 51.155,000 | 318.435,850 |
| 23.12.2025 | 17:17:19.493 | 6,090 BZ | 493 | 3.002,370 | 51.055,000 | 317.827,850 |
| 23.12.2025 | 17:13:26.621 | 6,190 BZ | 80 | 495,200 | 50.562,000 | 314.825,480 |
| 23.12.2025 | 17:13:07.891 | 6,190 BZ | 403 | 2.494,570 | 50.482,000 | 314.330,280 |
| 23.12.2025 | 17:12:30.327 | 6,210 BZ | 70 | 434,700 | 50.079,000 | 311.835,710 |
| 23.12.2025 | 16:50:24.864 | 6,330 BZ | 150 | 949,500 | 50.009,000 | 311.401,010 |
| 23.12.2025 | 16:41:34.236 | 6,270 G | - | - | 49.859,000 | 310.451,510 |
| 23.12.2025 | 16:07:01.620 | 6,330 BZ | 157 | 993,810 | 49.859,000 | 310.451,510 |
| 23.12.2025 | 16:06:12.339 | 6,320 BZ | 500 | 3.160,000 | 49.702,000 | 309.457,700 |
| 23.12.2025 | 16:02:59.307 | 6,390 BZ | 500 | 3.195,000 | 49.202,000 | 306.297,700 |
| 23.12.2025 | 16:01:36.172 | 6,460 BZ | 300 | 1.938,000 | 48.702,000 | 303.102,700 |
| 23.12.2025 | 15:45:20.410 | 6,420 BZ | 150 | 963,000 | 48.402,000 | 301.164,700 |
| 23.12.2025 | 15:30:20.633 | 6,340 G | - | - | 48.252,000 | 300.201,700 |
| 23.12.2025 | 15:29:43.180 | 6,300 BZ | 820 | 5.166,000 | 48.252,000 | 300.201,700 |
| 23.12.2025 | 15:14:39.894 | 6,350 BZ | 170 | 1.079,500 | 47.432,000 | 295.035,700 |
| 23.12.2025 | 15:03:19.118 | 6,290 BZ | 80 | 503,200 | 47.262,000 | 293.956,200 |
| 23.12.2025 | 14:38:00.351 | 6,290 BZ | 200 | 1.258,000 | 47.182,000 | 293.453,000 |
| 23.12.2025 | 14:34:13.539 | 6,280 BZ | 100 | 628,000 | 46.982,000 | 292.195,000 |
| 23.12.2025 | 14:32:01.486 | 6,300 BZ | 40 | 252,000 | 46.882,000 | 291.567,000 |
| 23.12.2025 | 14:03:59.077 | 6,290 BZ | 1.600 | 10.064,000 | 46.842,000 | 291.315,000 |
| 23.12.2025 | 13:48:22.355 | 6,320 BZ | 150 | 948,000 | 45.242,000 | 281.251,000 |
| 23.12.2025 | 13:45:05.435 | 6,330 BZ | 150 | 949,500 | 45.092,000 | 280.303,000 |
| 23.12.2025 | 13:42:34.299 | 6,310 BZ | 150 | 946,500 | 44.942,000 | 279.353,500 |
| 23.12.2025 | 13:42:07.600 | 6,310 BZ | 199 | 1.255,690 | 44.792,000 | 278.407,000 |
| 23.12.2025 | 13:41:59.331 | 6,310 BZ | 50 | 315,500 | 44.593,000 | 277.151,310 |
| 23.12.2025 | 13:41:00.092 | 6,310 BZ | 630 | 3.975,300 | 44.543,000 | 276.835,810 |
| 23.12.2025 | 13:40:31.360 | 6,310 BZ | 100 | 631,000 | 43.913,000 | 272.860,510 |
| 23.12.2025 | 13:39:21.135 | 6,320 BZ | 1.200 | 7.584,000 | 43.813,000 | 272.229,510 |
| 23.12.2025 | 13:35:00.284 | 6,310 BZ | 150 | 946,500 | 42.613,000 | 264.645,510 |
| 23.12.2025 | 13:34:40.808 | 6,310 BZ | 250 | 1.577,500 | 42.463,000 | 263.699,010 |
| 23.12.2025 | 13:33:45.234 | 6,310 BZ | 50 | 315,500 | 42.213,000 | 262.121,510 |
| 23.12.2025 | 13:11:45.948 | 6,370 BZ | 500 | 3.185,000 | 42.163,000 | 261.806,010 |
| 23.12.2025 | 13:11:26.952 | 6,350 BZ | 260 | 1.651,000 | 41.663,000 | 258.621,010 |
| 23.12.2025 | 13:10:30.339 | 6,360 BZ | 100 | 636,000 | 41.403,000 | 256.970,010 |
| 23.12.2025 | 13:04:20.763 | 6,410 BZ | 400 | 2.564,000 | 41.303,000 | 256.334,010 |
| 23.12.2025 | 12:57:09.147 | 6,440 BZ | 160 | 1.030,400 | 40.903,000 | 253.770,010 |
| 23.12.2025 | 12:54:34.130 | 6,410 BZ | 700 | 4.487,000 | 40.743,000 | 252.739,610 |
| 23.12.2025 | 12:42:12.221 | 6,330 BZ | 100 | 633,000 | 40.043,000 | 248.252,610 |
| 23.12.2025 | 12:37:47.441 | 6,360 BZ | 500 | 3.180,000 | 39.943,000 | 247.619,610 |
| 23.12.2025 | 12:33:12.086 | 6,280 BZ | 550 | 3.454,000 | 39.443,000 | 244.439,610 |
| 23.12.2025 | 12:26:23.822 | 6,370 BZ | 70 | 445,900 | 38.893,000 | 240.985,610 |
| 23.12.2025 | 12:22:03.279 | 6,390 BZ | 800 | 5.112,000 | 38.823,000 | 240.539,710 |
| 23.12.2025 | 12:05:15.969 | 6,360 BZ | 90 | 572,400 | 38.023,000 | 235.427,710 |
| 23.12.2025 | 11:42:11.807 | 6,290 BZ | 162 | 1.018,980 | 37.933,000 | 234.855,310 |
| 23.12.2025 | 11:38:05.705 | 6,200 BZ | 300 | 1.860,000 | 37.771,000 | 233.836,330 |
| 23.12.2025 | 11:31:35.105 | 6,140 BZ | 85 | 521,900 | 37.471,000 | 231.976,330 |
| 23.12.2025 | 11:27:58.994 | 6,100 BZ | 200 | 1.220,000 | 37.386,000 | 231.454,430 |
| 23.12.2025 | 11:27:22.889 | 6,100 G | - | - | 37.186,000 | 230.234,430 |
| 23.12.2025 | 11:17:26.263 | 6,180 BZ | 300 | 1.854,000 | 37.186,000 | 230.234,430 |
| 23.12.2025 | 11:17:13.244 | 6,190 BZ | 45 | 278,550 | 36.886,000 | 228.380,430 |
| 23.12.2025 | 11:12:42.936 | 6,160 BZ | 1.200 | 7.392,000 | 36.841,000 | 228.101,880 |
| 23.12.2025 | 11:11:14.334 | 6,170 BZ | 300 | 1.851,000 | 35.641,000 | 220.709,880 |
| 23.12.2025 | 11:04:45.885 | 6,120 BZ | 12.000 | 73.440,000 | 35.341,000 | 218.858,880 |
| 23.12.2025 | 11:00:11.272 | 6,160 BZ | 220 | 1.355,200 | 23.341,000 | 145.418,880 |
| 23.12.2025 | 10:44:06.770 | 6,170 BZ | 100 | 617,000 | 23.121,000 | 144.063,680 |
| 23.12.2025 | 10:37:40.889 | 6,100 BZ | 750 | 4.575,000 | 23.021,000 | 143.446,680 |
| 23.12.2025 | 10:36:56.500 | 6,120 BZ | 100 | 612,000 | 22.271,000 | 138.871,680 |
| 23.12.2025 | 10:36:31.105 | 6,130 BZ | 100 | 613,000 | 22.171,000 | 138.259,680 |
| 23.12.2025 | 10:36:16.354 | 6,170 BZ | 242 | 1.493,140 | 22.071,000 | 137.646,680 |
| 23.12.2025 | 10:35:35.252 | 6,180 BZ | 1.211 | 7.483,980 | 21.829,000 | 136.153,540 |
| 23.12.2025 | 10:35:12.924 | 6,190 BZ | 49 | 303,310 | 20.618,000 | 128.669,560 |
| 23.12.2025 | 10:30:52.640 | 6,210 BZ | 70 | 434,700 | 20.569,000 | 128.366,250 |
| 23.12.2025 | 10:30:23.928 | 6,200 BZ | 200 | 1.240,000 | 20.499,000 | 127.931,550 |
| 23.12.2025 | 10:29:21.575 | 6,190 BZ | 140 | 866,600 | 20.299,000 | 126.691,550 |
| 23.12.2025 | 10:29:04.547 | 6,190 BZ | 400 | 2.476,000 | 20.159,000 | 125.824,950 |
| 23.12.2025 | 10:28:03.121 | 6,190 BZ | 170 | 1.052,300 | 19.759,000 | 123.348,950 |
| 23.12.2025 | 10:26:55.823 | 6,220 BZ | 165 | 1.026,300 | 19.589,000 | 122.296,650 |
| 23.12.2025 | 10:26:27.859 | 6,180 BZ | 250 | 1.545,000 | 19.424,000 | 121.270,350 |
| 23.12.2025 | 10:23:52.484 | 6,170 BZ | 161 | 993,370 | 19.174,000 | 119.725,350 |
| 23.12.2025 | 10:17:57.809 | 6,210 BZ | 48 | 298,080 | 19.013,000 | 118.731,980 |
| 23.12.2025 | 10:16:02.963 | 6,200 BZ | 85 | 527,000 | 18.965,000 | 118.433,900 |
| 23.12.2025 | 10:15:25.333 | 6,270 BZ | 3.190 | 20.001,300 | 18.880,000 | 117.906,900 |
| 23.12.2025 | 10:15:18.339 | 6,240 BZ | 15.690 | 97.905,600 | 15.690,000 | 97.905,600 |
| 22.12.2025 | 19:25:16.381 | 6,120 G | - | - | 2.951,000 | 17.624,110 |
| 22.12.2025 | 19:25:16.381 | 6,120 G | - | - | 2.951,000 | 17.624,110 |
| 22.12.2025 | 17:47:28.557 | 6,080 G | - | - | 2.951,000 | 17.624,110 |
| 22.12.2025 | 17:21:59.063 | 6,090 BZ | 1.500 | 9.135,000 | 2.951,000 | 17.624,110 |
| 22.12.2025 | 16:27:28.744 | 6,110 BZ | 600 | 3.666,000 | 1.451,000 | 8.489,110 |
| 22.12.2025 | 15:52:30.478 | 5,770 G | - | - | 851,000 | 4.823,110 |
| 22.12.2025 | 15:23:31.720 | 5,760 G | - | - | 851,000 | 4.823,110 |
| 22.12.2025 | 14:33:31.650 | 5,830 BZ | 90 | 524,700 | 851,000 | 4.823,110 |
| 22.12.2025 | 14:21:29.884 | 5,680 BZ | 200 | 1.136,000 | 761,000 | 4.298,410 |
| 22.12.2025 | 13:41:48.156 | 5,500 BZ | 90 | 495,000 | 561,000 | 3.162,410 |
| 22.12.2025 | 11:23:01.777 | 5,700 G | - | - | 471,000 | 2.667,410 |
| 22.12.2025 | 10:37:12.849 | 5,670 BZ | 300 | 1.701,000 | 471,000 | 2.667,410 |
| 22.12.2025 | 10:34:22.740 | 5,610 BZ | 100 | 561,000 | 171,000 | 966,410 |
| 22.12.2025 | 10:15:00.628 | 5,710 BZ | 71 | 405,410 | 71,000 | 405,410 |
| 19.12.2025 | 19:28:55.008 | 5,610 G | - | - | 1.220,000 | 6.984,600 |
| 19.12.2025 | 19:28:55.008 | 5,610 G | - | - | 1.220,000 | 6.984,600 |
| 19.12.2025 | 17:54:40.672 | 5,600 G | - | - | 1.220,000 | 6.984,600 |
| 19.12.2025 | 15:41:23.577 | 5,610 G | - | - | 1.220,000 | 6.984,600 |
| 19.12.2025 | 15:30:37.877 | 5,580 BZ | 200 | 1.116,000 | 1.220,000 | 6.984,600 |
| 19.12.2025 | 15:22:30.519 | 5,570 BZ | 500 | 2.785,000 | 1.020,000 | 5.868,600 |
| 19.12.2025 | 15:03:33.821 | 5,710 BZ | 50 | 285,500 | 520,000 | 3.083,600 |