ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ États-Unis →
779.46
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:29 737.34 737.34 737.31 737.31 0.0K
09:30 736.93 737.28 736.12 736.15 0.0K
09:31 736.13 736.14 733.90 733.90 0.0K
09:32 733.64 733.67 733.06 733.06 0.0K
09:33 733.19 733.19 732.75 733.14 0.0K
09:34 733.25 733.64 731.95 732.04 0.0K
09:35 731.99 732.33 731.46 731.46 0.0K
09:36 731.47 731.82 731.47 731.62 0.0K
09:37 731.47 731.47 730.38 730.76 0.0K
09:38 730.70 731.37 730.70 730.90 0.0K
09:39 730.87 731.82 730.87 731.31 0.0K
09:40 731.19 731.36 730.66 730.70 0.0K
09:41 730.56 730.56 729.96 729.99 0.0K
09:42 730.05 730.05 729.46 729.46 0.0K
09:43 729.53 729.54 728.66 728.66 0.0K
09:44 728.80 729.41 728.80 729.04 0.0K
09:45 728.93 729.33 728.70 729.33 0.0K
09:46 729.34 730.03 729.22 730.03 0.0K
09:47 730.21 730.28 729.39 729.39 0.0K
09:48 729.36 729.70 729.21 729.68 0.0K
09:49 729.62 729.65 728.91 728.90 0.0K
09:50 728.88 728.88 728.57 728.87 0.0K
09:51 728.89 729.31 728.89 729.28 0.0K
09:52 729.41 730.07 728.92 729.93 0.0K
09:53 730.06 730.76 730.06 730.34 0.0K
09:54 730.14 730.23 729.84 730.23 0.0K
09:55 730.25 730.25 729.64 729.64 0.0K
09:56 729.64 730.36 729.64 730.36 0.0K
09:57 730.34 730.39 729.88 729.88 0.0K
09:58 729.85 729.85 729.25 729.32 0.0K
09:59 729.33 729.67 729.30 729.67 0.0K
10:00 729.74 730.27 729.74 729.98 0.0K
10:01 730.14 730.56 730.14 730.53 0.0K
10:02 730.61 731.19 730.61 731.19 0.0K
10:03 731.29 731.36 730.81 730.81 0.0K
10:04 730.81 730.94 730.68 730.91 0.0K
10:05 730.86 731.01 730.75 730.91 0.0K
10:06 730.94 731.50 730.94 731.50 0.0K
10:07 731.51 731.74 731.43 731.74 0.0K
10:08 731.73 731.73 731.40 731.68 0.0K
10:09 731.71 731.74 731.44 731.44 0.0K
10:10 731.33 731.48 731.19 731.47 0.0K
10:11 731.35 731.45 730.70 730.70 0.0K
10:12 730.69 730.69 729.70 729.81 0.0K
10:13 729.63 730.03 729.63 730.03 0.0K
10:14 730.18 730.55 730.18 730.55 0.0K
10:15 730.48 730.63 730.40 730.49 0.0K
10:16 730.34 730.37 729.86 730.01 0.0K
10:17 730.02 730.05 729.78 729.84 0.0K
10:18 729.84 730.22 729.82 730.13 0.0K
10:19 730.20 730.32 729.97 730.32 0.0K
10:20 730.34 730.34 729.75 729.77 0.0K
10:21 729.70 730.19 729.69 730.19 0.0K
10:22 730.25 730.41 730.16 730.41 0.0K
10:23 730.44 730.50 730.39 730.39 0.0K
10:24 730.59 730.73 729.89 729.89 0.0K
10:25 729.79 729.79 729.05 729.05 0.0K
10:26 728.93 728.93 727.65 727.65 0.0K
10:27 727.65 727.65 727.08 727.25 0.0K
10:28 727.32 727.39 727.20 727.35 0.0K
10:29 727.35 727.47 727.33 727.45 0.0K
10:30 727.49 728.43 727.49 728.43 0.0K
10:31 728.49 728.49 728.29 728.32 0.0K
10:32 728.31 728.61 728.21 728.56 0.0K
10:33 728.56 728.91 728.56 728.81 0.0K
10:34 728.82 728.86 728.65 728.65 0.0K
10:35 728.64 728.64 728.27 728.32 0.0K
10:36 728.33 728.48 728.25 728.25 0.0K
10:37 728.28 728.29 728.16 728.28 0.0K
10:38 728.32 728.47 728.30 728.30 0.0K
10:39 728.31 728.36 728.22 728.22 0.0K
10:40 728.23 728.23 727.99 728.04 0.0K
10:41 728.03 728.29 728.03 728.18 0.0K
10:42 728.18 728.36 728.18 728.27 0.0K
10:43 728.25 728.31 727.09 727.09 0.0K
10:44 727.12 727.12 726.56 727.06 0.0K
10:45 727.12 727.27 727.12 727.20 0.0K
10:46 727.22 727.22 726.67 726.68 0.0K
10:47 726.68 726.70 726.49 726.49 0.0K
10:48 726.45 727.11 726.45 727.11 0.0K
10:49 727.21 727.42 727.16 727.42 0.0K
10:50 727.43 728.59 727.43 728.59 0.0K
10:51 728.58 728.75 728.49 728.55 0.0K
10:52 728.56 728.56 728.37 728.44 0.0K
10:53 728.50 728.72 728.50 728.72 0.0K
10:54 728.71 728.94 728.63 728.83 0.0K
10:55 728.82 728.82 728.46 728.46 0.0K
10:56 728.46 728.48 727.92 727.92 0.0K
10:57 727.93 728.43 727.93 728.43 0.0K
10:58 728.57 728.59 728.50 728.53 0.0K
10:59 728.54 728.72 728.54 728.69 0.0K
11:00 728.70 728.70 728.55 728.61 0.0K
11:01 728.64 728.76 728.57 728.75 0.0K
11:02 728.76 728.96 728.76 728.87 0.0K
11:03 728.88 729.23 728.88 729.21 0.0K
11:04 729.27 729.42 729.27 729.41 0.0K
11:05 729.44 729.47 728.77 728.77 0.0K
11:06 728.78 728.98 728.71 728.98 0.0K
11:07 728.98 729.04 728.80 728.80 0.0K
11:08 728.63 728.63 728.46 728.50 0.0K
11:09 728.51 728.62 728.43 728.61 0.0K
11:10 728.64 728.75 728.50 728.50 0.0K
11:11 728.50 728.55 728.30 728.54 0.0K
11:12 728.56 728.57 728.45 728.57 0.0K
11:13 728.56 728.89 728.55 728.83 0.0K
11:14 728.86 728.90 728.84 728.88 0.0K
11:15 728.87 728.98 728.81 728.81 0.0K
11:16 728.80 729.15 728.78 729.11 0.0K
11:17 729.12 729.12 728.49 728.49 0.0K
11:18 728.34 728.34 728.13 728.20 0.0K
11:19 728.15 728.33 728.10 728.32 0.0K
11:20 728.35 728.53 728.33 728.33 0.0K
11:21 728.30 728.41 728.18 728.41 0.0K
11:22 728.42 728.71 728.42 728.68 0.0K
11:23 728.69 728.94 728.69 728.94 0.0K
11:24 728.94 729.31 728.94 729.27 0.0K
11:25 729.29 729.30 729.23 729.24 0.0K
11:26 729.26 729.26 728.86 728.86 0.0K
11:27 728.91 728.91 728.60 728.65 0.0K
11:28 728.65 728.67 728.49 728.49 0.0K
11:29 728.44 728.45 728.20 728.20 0.0K
11:30 728.19 728.19 728.13 728.16 0.0K
11:31 728.15 728.61 728.15 728.44 0.0K
11:32 728.44 728.50 728.44 728.46 0.0K
11:33 728.47 729.00 728.46 728.94 0.0K
11:34 728.99 729.14 728.97 729.14 0.0K
11:35 729.09 729.15 728.96 728.97 0.0K
11:36 728.93 729.05 728.93 728.96 0.0K
11:37 728.95 729.15 728.78 728.78 0.0K
11:38 728.73 728.73 727.99 728.00 0.0K
11:39 728.01 728.02 727.89 727.93 0.0K
11:40 727.93 728.10 727.93 727.96 0.0K
11:41 727.96 727.96 727.68 727.68 0.0K
11:42 727.67 727.67 727.56 727.57 0.0K
11:43 727.61 727.81 727.61 727.76 0.0K
11:44 727.71 728.06 727.70 728.06 0.0K
11:45 728.05 728.38 728.05 728.31 0.0K
11:46 728.33 728.42 728.07 728.07 0.0K
11:47 727.98 728.05 727.90 728.05 0.0K
11:48 728.04 728.25 728.04 728.20 0.0K
11:49 728.23 728.90 728.23 728.90 0.0K
11:50 728.91 728.91 728.73 728.73 0.0K
11:51 728.68 728.69 728.61 728.65 0.0K
11:52 728.65 728.70 728.58 728.70 0.0K
11:53 728.70 728.86 728.67 728.82 0.0K
11:54 728.82 728.94 728.80 728.87 0.0K
11:55 728.81 728.81 728.36 728.36 0.0K
11:56 728.38 728.38 727.98 727.98 0.0K
11:57 727.95 727.96 727.81 727.94 0.0K
11:58 728.12 728.21 728.12 728.19 0.0K
11:59 728.18 728.18 727.93 727.93 0.0K
12:00 727.92 728.76 727.92 728.76 0.0K
12:01 728.81 729.57 728.81 729.43 0.0K
12:02 729.44 729.70 729.44 729.66 0.0K
12:03 729.66 729.81 729.65 729.81 0.0K
12:04 729.80 730.04 729.78 730.04 0.0K
12:05 730.04 730.22 730.02 730.08 0.0K
12:06 730.13 730.16 729.83 729.83 0.0K
12:07 729.84 729.88 729.58 729.62 0.0K
12:08 729.62 729.80 729.62 729.78 0.0K
12:09 729.76 730.15 729.68 730.07 0.0K
12:10 730.07 730.11 729.85 729.85 0.0K
12:11 729.86 729.86 729.76 729.84 0.0K
12:12 729.85 730.05 729.85 729.89 0.0K
12:13 729.89 729.89 729.75 729.75 0.0K
12:14 729.70 729.70 729.54 729.61 0.0K
12:15 729.64 729.64 729.52 729.57 0.0K
12:16 729.57 729.83 729.56 729.82 0.0K
12:17 729.82 730.05 729.82 730.03 0.0K
12:18 730.02 730.03 729.95 730.03 0.0K
12:19 730.03 730.11 730.03 730.11 0.0K
12:20 730.03 730.05 729.97 729.99 0.0K
12:21 729.99 730.06 729.92 730.06 0.0K
12:22 730.05 730.18 730.04 730.12 0.0K
12:23 730.12 730.64 730.06 730.64 0.0K
12:24 730.64 730.79 730.63 730.70 0.0K
12:25 730.64 730.72 730.64 730.70 0.0K
12:26 730.72 730.76 730.53 730.53 0.0K
12:27 730.53 730.58 730.50 730.56 0.0K
12:28 730.56 730.56 730.07 730.07 0.0K
12:29 730.10 730.16 729.93 730.16 0.0K
12:30 730.16 730.26 730.16 730.26 0.0K
12:31 730.27 730.42 730.20 730.42 0.0K
12:32 730.45 730.59 730.45 730.58 0.0K
12:33 730.59 730.75 730.59 730.67 0.0K
12:34 730.65 730.66 730.55 730.55 0.0K
12:35 730.55 730.61 730.47 730.61 0.0K
12:36 730.61 730.65 730.39 730.39 0.0K
12:37 730.38 730.38 730.29 730.29 0.0K
12:38 730.27 730.29 730.22 730.24 0.0K
12:39 730.24 730.31 730.09 730.09 0.0K
12:40 730.10 730.11 729.99 730.09 0.0K
12:41 730.09 730.11 730.04 730.08 0.0K
12:42 730.08 730.52 730.07 730.52 0.0K
12:43 730.53 730.57 730.44 730.44 0.0K
12:44 730.41 730.48 730.40 730.41 0.0K
12:45 730.41 730.44 730.27 730.27 0.0K
12:46 730.25 730.26 729.95 730.15 0.0K
12:47 730.16 730.20 730.09 730.12 0.0K
12:48 730.14 730.21 730.10 730.12 0.0K
12:49 730.11 730.20 730.02 730.20 0.0K
12:50 730.21 730.21 730.05 730.09 0.0K
12:51 730.09 730.20 730.01 730.16 0.0K
12:52 730.16 730.16 730.02 730.02 0.0K
12:53 730.02 730.08 729.90 730.02 0.0K
12:54 730.03 730.22 730.03 730.18 0.0K
12:55 730.18 730.26 730.06 730.08 0.0K
12:56 730.09 730.20 729.96 729.97 0.0K
12:57 729.83 729.83 729.77 729.81 0.0K
12:58 729.85 729.96 729.84 729.96 0.0K
12:59 729.93 729.93 729.71 729.74 0.0K
13:00 729.76 730.03 729.76 730.01 0.0K
13:01 729.98 729.98 728.86 728.86 0.0K
13:02 728.90 728.90 728.22 728.22 0.0K
13:03 728.20 728.29 727.67 727.72 0.0K
13:04 727.59 727.62 727.02 727.12 0.0K
13:05 727.21 727.36 727.16 727.33 0.0K
13:06 727.49 728.05 727.40 728.03 0.0K
13:07 728.08 728.58 728.04 728.57 0.0K
13:08 728.69 728.87 728.67 728.85 0.0K
13:09 728.86 729.30 728.86 729.29 0.0K
13:10 729.29 729.36 729.18 729.18 0.0K
13:11 729.17 729.17 728.71 728.76 0.0K
13:12 728.77 728.77 728.66 728.76 0.0K
13:13 728.78 728.80 728.72 728.75 0.0K
13:14 728.77 728.93 728.76 728.92 0.0K
13:15 728.89 729.04 728.83 729.03 0.0K
13:16 729.09 729.26 729.09 729.23 0.0K
13:17 729.23 729.32 729.21 729.32 0.0K
13:18 729.31 729.31 729.11 729.11 0.0K
13:19 729.12 729.13 729.06 729.10 0.0K
13:20 729.09 729.13 728.94 728.94 0.0K
13:21 728.92 728.92 728.59 728.75 0.0K
13:22 728.75 728.75 728.53 728.54 0.0K
13:23 728.54 728.54 728.19 728.19 0.0K
13:24 728.20 728.66 728.20 728.66 0.0K
13:25 728.65 728.92 728.65 728.91 0.0K
13:26 728.90 729.03 728.87 728.88 0.0K
13:27 728.84 729.06 728.84 729.06 0.0K
13:28 729.06 729.47 729.06 729.36 0.0K
13:29 729.36 729.65 729.34 729.65 0.0K
13:30 729.64 729.81 729.56 729.57 0.0K
13:31 729.53 729.76 729.53 729.73 0.0K
13:32 729.74 729.79 729.62 729.63 0.0K
13:33 729.63 729.63 729.20 729.21 0.0K
13:34 729.23 729.34 729.21 729.22 0.0K
13:35 729.23 729.23 729.04 729.08 0.0K
13:36 729.07 729.07 728.88 728.91 0.0K
13:37 728.88 728.88 728.75 728.80 0.0K
13:38 728.76 728.76 728.46 728.46 0.0K
13:39 728.47 728.48 728.42 728.43 0.0K
13:40 728.44 728.54 728.35 728.54 0.0K
13:41 728.57 728.57 728.41 728.49 0.0K
13:42 728.50 728.52 728.01 728.01 0.0K
13:43 727.96 728.12 727.96 728.00 0.0K
13:44 728.01 728.05 728.00 728.02 0.0K
13:45 728.03 728.13 728.03 728.13 0.0K
13:46 728.13 728.22 728.07 728.21 0.0K
13:47 728.20 728.33 728.20 728.33 0.0K
13:48 728.36 728.71 728.36 728.71 0.0K
13:49 728.81 728.89 728.81 728.83 0.0K
13:50 728.84 728.95 728.68 728.68 0.0K
13:51 728.64 728.99 728.64 728.98 0.0K
13:52 728.99 729.00 728.93 728.94 0.0K
13:53 728.92 728.96 728.88 728.88 0.0K
13:54 728.93 728.98 728.87 728.94 0.0K
13:55 728.96 728.97 728.62 728.62 0.0K
13:56 728.60 728.62 728.49 728.62 0.0K
13:57 728.62 728.79 728.58 728.77 0.0K
13:58 728.77 728.93 728.74 728.82 0.0K
13:59 728.80 728.80 728.42 728.42 0.0K
14:00 728.04 728.04 726.43 726.44 0.0K
14:01 726.46 726.99 726.40 726.99 0.0K
14:02 727.09 727.33 726.98 727.00 0.0K
14:03 726.87 727.13 726.87 727.06 0.0K
14:04 726.99 727.01 726.60 726.65 0.0K
14:05 726.66 726.66 726.38 726.49 0.0K
14:06 726.50 726.83 726.49 726.70 0.0K
14:07 726.66 726.74 726.66 726.74 0.0K
14:08 726.90 727.01 726.80 726.80 0.0K
14:09 726.80 726.81 726.56 726.81 0.0K
14:10 726.78 726.83 726.69 726.69 0.0K
14:11 726.69 726.69 725.59 725.59 0.0K
14:12 725.56 725.75 725.36 725.37 0.0K
14:13 725.34 725.64 725.34 725.61 0.0K
14:14 725.65 725.86 725.64 725.71 0.0K
14:15 725.72 725.88 725.72 725.87 0.0K
14:16 725.88 725.90 725.45 725.51 0.0K
14:17 725.52 725.52 724.97 724.97 0.0K
14:18 724.98 725.02 724.88 724.90 0.0K
14:19 724.98 725.13 724.88 725.13 0.0K
14:20 725.14 725.49 725.14 725.35 0.0K
14:21 725.30 725.45 725.30 725.37 0.0K
14:22 725.36 725.38 725.29 725.29 0.0K
14:23 725.29 725.64 725.27 725.54 0.0K
14:24 725.53 725.56 725.46 725.46 0.0K
14:25 725.46 725.46 725.33 725.40 0.0K
14:26 725.47 725.55 725.40 725.41 0.0K
14:27 725.43 725.74 725.38 725.74 0.0K
14:28 725.69 725.83 725.55 725.83 0.0K
14:29 725.85 725.86 725.46 725.46 0.0K
14:30 725.34 725.49 725.28 725.49 0.0K
14:31 725.49 726.22 725.49 726.20 0.0K
14:32 726.42 727.01 726.36 727.01 0.0K
14:33 727.01 727.27 726.66 726.74 0.0K
14:34 726.72 726.96 726.70 726.96 0.0K
14:35 726.96 726.97 726.33 726.33 0.0K
14:36 726.30 726.30 725.56 725.65 0.0K
14:37 725.64 726.84 725.62 726.84 0.0K
14:38 727.63 727.96 727.63 727.84 0.0K
14:39 727.84 728.28 727.80 728.28 0.0K
14:40 728.30 729.90 728.30 729.90 0.0K
14:41 729.90 731.42 729.72 731.42 0.0K
14:42 731.37 731.37 730.51 730.60 0.0K
14:43 730.56 730.65 729.82 730.07 0.0K
14:44 730.20 730.34 730.12 730.26 0.0K
14:45 730.57 730.57 729.91 730.08 0.0K
14:46 730.09 730.51 730.06 730.50 0.0K
14:47 730.50 730.96 730.50 730.96 0.0K
14:48 730.95 730.96 730.39 730.38 0.0K
14:49 730.40 730.40 729.56 729.82 0.0K
14:50 729.86 730.06 729.50 729.64 0.0K
14:51 729.77 730.26 729.77 730.26 0.0K
14:52 730.40 731.00 730.40 730.92 0.0K
14:53 730.89 730.90 730.35 730.35 0.0K
14:54 730.29 730.39 730.21 730.39 0.0K
14:55 730.37 730.46 729.33 729.33 0.0K
14:56 729.37 729.37 728.93 728.93 0.0K
14:57 728.93 730.04 728.92 730.00 0.0K
14:58 729.99 729.99 729.56 729.56 0.0K
14:59 729.54 729.54 728.98 729.00 0.0K
15:00 729.05 729.18 728.78 728.78 0.0K
15:01 728.78 728.78 728.46 728.74 0.0K
15:02 728.85 728.94 728.33 728.33 0.0K
15:03 728.31 728.50 728.21 728.21 0.0K
15:04 728.13 728.13 727.63 727.63 0.0K
15:05 727.66 728.41 727.66 728.41 0.0K
15:06 728.40 728.45 728.33 728.43 0.0K
15:07 728.43 728.73 728.43 728.46 0.0K
15:08 728.46 729.03 728.46 728.81 0.0K
15:09 728.82 728.91 728.70 728.85 0.0K
15:10 728.86 729.80 728.86 729.80 0.0K
15:11 729.77 729.77 729.43 729.43 0.0K
15:12 729.49 729.53 729.31 729.53 0.0K
15:13 729.52 729.65 728.87 728.87 0.0K
15:14 728.83 728.84 728.56 728.81 0.0K
15:15 728.86 729.23 728.85 729.21 0.0K
15:16 729.19 729.19 728.92 728.95 0.0K
15:17 728.88 728.88 727.72 727.75 0.0K
15:18 727.73 727.99 727.73 727.99 0.0K
15:19 728.01 728.52 728.01 728.52 0.0K
15:20 728.51 729.38 728.51 729.05 0.0K
15:21 729.05 729.88 728.99 729.88 0.0K
15:22 729.88 730.67 729.88 730.66 0.0K
15:23 730.66 730.76 730.65 730.76 0.0K
15:24 730.78 731.11 730.74 731.10 0.0K
15:25 731.09 731.72 731.04 731.72 0.0K
15:26 731.71 731.98 731.66 731.98 0.0K
15:27 732.10 732.38 731.55 731.55 0.0K
15:28 731.42 731.58 731.15 731.53 0.0K
15:29 731.60 731.82 731.60 731.82 0.0K
15:30 732.14 732.18 731.62 731.74 0.0K
15:31 731.72 732.09 731.69 732.09 0.0K
15:32 732.09 732.50 732.06 732.37 0.0K
15:33 732.29 732.29 732.18 732.24 0.0K
15:34 732.24 732.27 731.92 731.92 0.0K
15:35 731.92 731.92 731.43 731.45 0.0K
15:36 731.43 731.43 730.86 730.89 0.0K
15:37 730.90 730.90 730.40 730.44 0.0K
15:38 730.47 730.51 729.87 729.94 0.0K
15:39 729.99 729.99 729.77 729.77 0.0K
15:40 729.77 729.90 729.68 729.68 0.0K
15:41 729.69 730.06 729.67 730.01 0.0K
15:42 729.98 730.14 729.72 729.72 0.0K
15:43 729.74 730.08 729.74 730.07 0.0K
15:44 730.08 730.08 729.85 729.99 0.0K
15:45 729.96 730.17 729.91 730.13 0.0K
15:46 730.11 730.11 729.60 729.94 0.0K
15:47 729.96 730.00 729.86 729.94 0.0K
15:48 730.03 730.32 730.03 730.32 0.0K
15:49 730.29 730.56 730.17 730.56 0.0K
15:50 730.58 731.04 730.58 731.02 0.0K
15:51 731.06 731.38 730.94 730.94 0.0K
15:52 730.76 730.76 730.09 730.12 0.0K
15:53 730.05 730.05 729.54 729.85 0.0K
15:54 729.85 730.17 729.80 730.04 0.0K
15:55 729.92 729.98 729.62 729.68 0.0K
15:56 729.64 729.71 729.41 729.50 0.0K
15:57 729.52 729.52 729.32 729.42 0.0K
15:58 729.45 729.78 729.45 729.62 0.0K
15:59 729.66 729.66 728.88 729.06 0.0K
16:00 729.16 729.16 729.13 729.13 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible