ISE Cyber Security UCITS TR (HURTR)

HURTR
🏛️ États-Unis →
692.54
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:29 679.55 679.55 679.54 679.55 0.0K
09:30 686.28 687.01 686.28 686.48 0.0K
09:31 686.38 687.12 686.38 687.12 0.0K
09:32 687.50 688.64 687.46 688.42 0.0K
09:33 688.46 689.12 688.36 689.12 0.0K
09:34 688.96 688.96 688.26 688.75 0.0K
09:35 688.65 689.11 688.65 688.81 0.0K
09:36 688.77 689.12 688.61 689.00 0.0K
09:37 689.10 689.35 689.07 689.13 0.0K
09:38 689.30 689.73 689.30 689.30 0.0K
09:39 689.28 689.36 688.57 688.57 0.0K
09:40 688.75 688.98 687.96 687.96 0.0K
09:41 687.97 688.98 687.97 688.98 0.0K
09:42 689.02 689.20 689.02 689.06 0.0K
09:43 689.14 689.88 689.14 689.63 0.0K
09:44 689.55 689.55 688.96 688.96 0.0K
09:45 688.66 688.93 688.44 688.92 0.0K
09:46 688.81 688.83 688.30 688.83 0.0K
09:47 688.81 689.31 688.81 689.10 0.0K
09:48 689.12 689.19 689.04 689.19 0.0K
09:49 689.28 690.36 689.28 690.36 0.0K
09:50 690.39 691.39 690.39 691.21 0.0K
09:51 691.11 691.35 690.79 690.94 0.0K
09:52 690.95 691.17 690.95 691.15 0.0K
09:53 691.19 691.57 691.16 691.52 0.0K
09:54 691.52 691.76 691.37 691.54 0.0K
09:55 691.57 691.67 690.99 690.99 0.0K
09:56 690.98 690.98 690.43 690.74 0.0K
09:57 690.80 691.18 690.68 691.18 0.0K
09:58 691.18 691.20 690.95 691.18 0.0K
09:59 691.23 691.90 691.23 691.90 0.0K
10:00 691.90 692.31 691.83 691.83 0.0K
10:01 691.74 691.74 691.11 691.31 0.0K
10:02 691.36 691.66 691.36 691.57 0.0K
10:03 691.64 691.64 691.40 691.41 0.0K
10:04 691.56 691.59 691.42 691.59 0.0K
10:05 691.62 692.17 691.57 692.17 0.0K
10:06 692.12 692.19 692.02 692.13 0.0K
10:07 692.14 692.35 692.14 692.25 0.0K
10:08 692.28 692.72 692.23 692.72 0.0K
10:09 692.70 692.85 692.70 692.78 0.0K
10:10 692.78 693.15 692.70 693.14 0.0K
10:11 693.14 693.24 693.11 693.11 0.0K
10:12 693.04 693.21 693.01 693.21 0.0K
10:13 693.21 693.21 692.77 692.77 0.0K
10:14 692.78 692.78 692.57 692.70 0.0K
10:15 692.69 692.69 692.47 692.47 0.0K
10:16 692.50 692.77 692.50 692.77 0.0K
10:17 692.76 692.76 692.38 692.47 0.0K
10:18 692.63 692.88 692.58 692.88 0.0K
10:19 692.82 692.96 692.78 692.90 0.0K
10:20 692.92 692.98 692.76 692.77 0.0K
10:21 692.79 692.81 692.71 692.78 0.0K
10:22 692.77 692.77 692.25 692.35 0.0K
10:23 692.35 692.37 692.12 692.23 0.0K
10:24 692.28 692.38 692.26 692.38 0.0K
10:25 692.37 692.71 692.37 692.66 0.0K
10:26 692.63 692.84 692.63 692.84 0.0K
10:27 692.90 693.18 692.90 693.18 0.0K
10:28 693.16 693.17 692.90 692.97 0.0K
10:29 692.98 693.08 692.88 693.08 0.0K
10:30 693.05 693.43 693.05 693.42 0.0K
10:31 693.43 693.53 693.33 693.36 0.0K
10:32 693.35 693.64 693.35 693.56 0.0K
10:33 693.57 693.70 693.38 693.38 0.0K
10:34 693.41 693.42 693.17 693.17 0.0K
10:35 693.14 693.23 693.04 693.20 0.0K
10:36 693.19 693.48 693.19 693.40 0.0K
10:37 693.36 693.36 693.22 693.29 0.0K
10:38 693.30 693.38 693.23 693.37 0.0K
10:39 693.27 693.31 693.15 693.22 0.0K
10:40 693.23 693.39 693.23 693.33 0.0K
10:41 693.33 693.33 693.04 693.20 0.0K
10:42 693.27 693.68 693.27 693.62 0.0K
10:43 693.66 693.72 693.46 693.46 0.0K
10:44 693.52 693.52 693.21 693.30 0.0K
10:45 693.25 693.41 693.10 693.38 0.0K
10:46 693.39 693.58 693.35 693.49 0.0K
10:47 693.47 693.49 693.31 693.47 0.0K
10:48 693.54 693.54 693.45 693.49 0.0K
10:49 693.45 693.58 693.34 693.51 0.0K
10:50 693.48 693.53 693.29 693.29 0.0K
10:51 693.35 693.46 693.27 693.33 0.0K
10:52 693.34 693.36 693.02 693.02 0.0K
10:53 692.99 692.99 692.69 692.69 0.0K
10:54 692.69 692.71 692.39 692.43 0.0K
10:55 692.44 692.56 692.43 692.49 0.0K
10:56 692.56 692.79 692.44 692.44 0.0K
10:57 692.38 692.39 692.05 692.06 0.0K
10:58 692.06 692.20 691.99 692.20 0.0K
10:59 692.19 692.27 692.13 692.25 0.0K
11:00 692.24 692.49 692.23 692.48 0.0K
11:01 692.49 692.69 692.45 692.69 0.0K
11:02 692.68 693.11 692.68 693.10 0.0K
11:03 693.09 693.12 692.88 692.96 0.0K
11:04 692.93 692.94 692.63 692.66 0.0K
11:05 692.72 693.03 692.71 692.97 0.0K
11:06 692.52 692.90 692.52 692.86 0.0K
11:07 692.89 693.28 692.84 693.28 0.0K
11:08 693.29 693.39 693.24 693.24 0.0K
11:09 693.24 693.49 693.24 693.47 0.0K
11:10 693.46 693.52 693.44 693.48 0.0K
11:11 693.48 693.61 693.44 693.52 0.0K
11:12 693.53 693.55 693.44 693.53 0.0K
11:13 693.52 693.52 693.12 693.12 0.0K
11:14 693.12 693.17 693.05 693.17 0.0K
11:15 693.21 693.58 693.12 693.58 0.0K
11:16 693.62 693.67 693.54 693.64 0.0K
11:17 693.63 693.78 693.61 693.71 0.0K
11:18 693.73 694.02 693.73 694.02 0.0K
11:19 694.03 694.04 693.93 694.03 0.0K
11:20 694.02 694.10 694.00 694.07 0.0K
11:21 694.07 694.34 694.05 694.30 0.0K
11:22 694.37 694.38 694.04 694.04 0.0K
11:23 694.04 694.04 693.84 693.84 0.0K
11:24 693.78 693.78 693.51 693.60 0.0K
11:25 693.65 693.74 693.62 693.65 0.0K
11:26 693.69 693.79 693.68 693.69 0.0K
11:27 693.68 693.68 693.43 693.55 0.0K
11:28 693.56 693.57 693.40 693.41 0.0K
11:29 693.39 693.39 693.28 693.32 0.0K
11:30 693.32 693.42 693.31 693.39 0.0K
11:31 693.39 693.70 693.39 693.70 0.0K
11:32 693.70 693.83 693.68 693.76 0.0K
11:33 693.76 693.97 693.76 693.91 0.0K
11:34 693.88 693.88 693.67 693.70 0.0K
11:35 693.64 693.64 693.49 693.49 0.0K
11:36 693.52 693.65 693.52 693.60 0.0K
11:37 693.58 693.81 693.58 693.80 0.0K
11:38 693.80 693.92 693.80 693.88 0.0K
11:39 693.89 693.97 693.88 693.90 0.0K
11:40 693.90 694.02 693.90 694.00 0.0K
11:41 694.00 694.00 693.93 693.95 0.0K
11:42 693.97 693.97 693.55 693.55 0.0K
11:43 693.53 693.57 693.35 693.38 0.0K
11:44 693.37 693.43 693.32 693.43 0.0K
11:45 693.43 693.48 693.43 693.45 0.0K
11:46 693.42 693.42 693.28 693.28 0.0K
11:47 693.24 693.29 693.20 693.23 0.0K
11:48 693.23 693.25 693.13 693.15 0.0K
11:49 692.95 692.99 692.78 692.78 0.0K
11:50 692.74 692.74 692.47 692.52 0.0K
11:51 692.45 692.51 692.39 692.41 0.0K
11:52 692.46 692.46 692.13 692.16 0.0K
11:53 692.23 692.34 692.23 692.27 0.0K
11:54 692.24 692.27 692.17 692.20 0.0K
11:55 692.23 692.27 691.83 691.83 0.0K
11:56 691.83 691.83 691.46 691.51 0.0K
11:57 691.50 691.60 691.50 691.60 0.0K
11:58 691.59 691.66 691.54 691.54 0.0K
11:59 691.55 691.69 691.55 691.62 0.0K
12:00 691.66 692.02 691.66 691.82 0.0K
12:01 691.82 692.00 691.82 692.00 0.0K
12:02 692.00 692.29 691.98 692.22 0.0K
12:03 692.18 692.23 692.16 692.21 0.0K
12:04 692.19 692.32 692.19 692.31 0.0K
12:05 692.26 692.28 692.17 692.22 0.0K
12:06 692.21 692.37 692.21 692.24 0.0K
12:07 692.21 692.21 691.94 691.94 0.0K
12:08 691.95 692.06 691.95 692.04 0.0K
12:09 692.06 692.06 692.03 692.04 0.0K
12:10 691.98 691.99 691.79 691.88 0.0K
12:11 691.88 692.24 691.88 692.24 0.0K
12:12 692.21 692.44 692.19 692.44 0.0K
12:13 692.44 692.96 692.44 692.94 0.0K
12:14 693.01 693.15 692.97 693.15 0.0K
12:15 693.13 693.24 693.12 693.23 0.0K
12:16 693.24 693.24 693.04 693.04 0.0K
12:17 693.02 693.09 692.99 693.09 0.0K
12:18 693.11 693.12 692.98 692.98 0.0K
12:19 692.98 693.03 692.81 692.81 0.0K
12:20 692.80 692.80 692.70 692.72 0.0K
12:21 692.71 692.82 692.69 692.78 0.0K
12:22 692.78 692.88 692.78 692.88 0.0K
12:23 692.85 693.25 692.85 693.25 0.0K
12:24 693.26 693.31 693.17 693.17 0.0K
12:25 693.17 693.40 693.17 693.40 0.0K
12:26 693.39 693.44 693.36 693.37 0.0K
12:27 693.36 693.37 693.25 693.28 0.0K
12:28 693.28 693.28 693.21 693.21 0.0K
12:29 693.21 693.28 693.20 693.28 0.0K
12:30 693.28 693.30 693.23 693.26 0.0K
12:31 693.26 693.72 693.26 693.72 0.0K
12:32 693.75 693.82 693.70 693.82 0.0K
12:33 693.86 694.12 693.86 694.12 0.0K
12:34 694.13 694.27 694.11 694.14 0.0K
12:35 694.07 694.09 693.91 693.95 0.0K
12:36 693.95 694.03 693.88 693.95 0.0K
12:37 693.96 693.97 693.86 693.91 0.0K
12:38 693.91 694.18 693.91 694.18 0.0K
12:39 694.17 694.33 694.15 694.33 0.0K
12:40 694.33 694.38 694.31 694.31 0.0K
12:41 694.32 694.52 694.30 694.51 0.0K
12:42 694.50 694.55 694.39 694.40 0.0K
12:43 694.40 694.40 694.27 694.29 0.0K
12:44 694.29 694.34 694.26 694.31 0.0K
12:45 694.32 694.39 694.31 694.39 0.0K
12:46 694.39 694.46 694.37 694.46 0.0K
12:47 694.47 694.50 694.42 694.45 0.0K
12:48 694.45 694.51 694.44 694.50 0.0K
12:49 694.50 694.59 694.50 694.57 0.0K
12:50 694.56 694.67 694.55 694.67 0.0K
12:51 694.68 694.70 694.35 694.46 0.0K
12:52 694.45 694.75 694.45 694.72 0.0K
12:53 694.72 694.74 694.68 694.69 0.0K
12:54 694.65 694.65 694.48 694.48 0.0K
12:55 694.47 694.58 694.38 694.38 0.0K
12:56 694.45 694.50 694.45 694.49 0.0K
12:57 694.51 694.54 694.43 694.52 0.0K
12:58 694.52 694.53 694.44 694.48 0.0K
12:59 694.48 694.57 694.47 694.57 0.0K
13:00 694.50 694.56 694.46 694.56 0.0K
13:01 694.59 694.82 694.59 694.78 0.0K
13:02 694.77 694.77 694.69 694.72 0.0K
13:03 694.71 694.73 694.67 694.67 0.0K
13:04 694.69 694.73 694.64 694.68 0.0K
13:05 694.68 694.83 694.68 694.78 0.0K
13:06 694.78 694.78 694.57 694.57 0.0K
13:07 694.58 694.58 694.28 694.28 0.0K
13:08 694.27 694.36 694.27 694.28 0.0K
13:09 694.25 694.28 694.16 694.24 0.0K
13:10 694.24 694.24 694.19 694.19 0.0K
13:11 694.18 694.29 694.17 694.29 0.0K
13:12 694.30 694.36 694.28 694.36 0.0K
13:13 694.35 694.43 694.33 694.43 0.0K
13:14 694.44 694.44 694.26 694.26 0.0K
13:15 694.28 694.34 694.28 694.34 0.0K
13:16 694.34 694.38 694.30 694.30 0.0K
13:17 694.32 694.32 694.25 694.29 0.0K
13:18 694.28 694.34 694.18 694.19 0.0K
13:19 694.23 694.33 694.16 694.31 0.0K
13:20 694.30 694.33 694.28 694.30 0.0K
13:21 694.28 694.43 694.28 694.43 0.0K
13:22 694.42 694.53 694.42 694.52 0.0K
13:23 694.53 694.64 694.52 694.59 0.0K
13:24 694.60 694.70 694.58 694.70 0.0K
13:25 694.68 694.70 694.44 694.44 0.0K
13:26 694.44 694.46 694.42 694.44 0.0K
13:27 694.45 694.65 694.45 694.65 0.0K
13:28 694.63 694.69 694.63 694.69 0.0K
13:29 694.70 694.71 694.55 694.67 0.0K
13:30 694.68 694.71 694.60 694.65 0.0K
13:31 694.67 694.67 694.54 694.54 0.0K
13:32 694.55 694.65 694.55 694.64 0.0K
13:33 694.61 694.67 694.59 694.62 0.0K
13:34 694.61 694.61 694.32 694.33 0.0K
13:35 694.33 694.33 694.05 694.07 0.0K
13:36 694.10 694.12 694.04 694.05 0.0K
13:37 694.09 694.17 694.08 694.16 0.0K
13:38 694.15 694.45 694.15 694.45 0.0K
13:39 694.44 694.68 694.44 694.63 0.0K
13:40 694.65 694.69 694.64 694.68 0.0K
13:41 694.68 694.68 694.62 694.65 0.0K
13:42 694.66 694.90 694.66 694.87 0.0K
13:43 694.87 694.91 694.81 694.90 0.0K
13:44 694.88 694.88 694.72 694.75 0.0K
13:45 694.76 694.80 694.67 694.69 0.0K
13:46 694.70 694.77 694.69 694.72 0.0K
13:47 694.73 694.77 694.66 694.66 0.0K
13:48 694.67 694.69 694.60 694.60 0.0K
13:49 694.61 694.78 694.61 694.78 0.0K
13:50 694.82 694.85 694.74 694.74 0.0K
13:51 694.73 694.96 694.73 694.96 0.0K
13:52 694.96 695.12 694.96 695.12 0.0K
13:53 695.11 695.14 695.05 695.07 0.0K
13:54 695.14 695.17 694.94 694.94 0.0K
13:55 694.94 694.94 694.86 694.90 0.0K
13:56 694.90 694.92 694.41 694.41 0.0K
13:57 694.40 694.40 694.33 694.33 0.0K
13:58 694.33 694.35 694.32 694.32 0.0K
13:59 694.32 694.43 694.32 694.39 0.0K
14:00 694.35 694.35 694.19 694.26 0.0K
14:01 694.25 694.27 693.95 693.95 0.0K
14:02 693.95 693.95 693.64 693.66 0.0K
14:03 693.62 693.62 693.54 693.54 0.0K
14:04 693.53 693.61 693.53 693.61 0.0K
14:05 693.54 693.57 693.49 693.57 0.0K
14:06 693.59 693.76 693.58 693.71 0.0K
14:07 693.70 693.88 693.70 693.84 0.0K
14:08 693.88 693.94 693.88 693.93 0.0K
14:09 693.92 693.93 693.81 693.85 0.0K
14:10 693.83 693.88 693.81 693.84 0.0K
14:11 693.85 693.85 693.78 693.78 0.0K
14:12 693.81 693.81 693.60 693.62 0.0K
14:13 693.62 693.74 693.61 693.74 0.0K
14:14 693.74 693.74 693.60 693.71 0.0K
14:15 693.74 693.89 693.74 693.86 0.0K
14:16 693.88 694.08 693.88 694.06 0.0K
14:17 694.14 694.46 694.14 694.41 0.0K
14:18 694.39 694.50 694.39 694.44 0.0K
14:19 694.44 694.70 694.44 694.55 0.0K
14:20 694.56 694.58 694.45 694.58 0.0K
14:21 694.60 694.69 694.58 694.66 0.0K
14:22 694.66 694.70 694.58 694.58 0.0K
14:23 694.58 694.58 694.38 694.40 0.0K
14:24 694.39 694.58 694.39 694.56 0.0K
14:25 694.58 694.59 694.41 694.41 0.0K
14:26 694.42 694.58 694.42 694.52 0.0K
14:27 694.52 694.66 694.51 694.66 0.0K
14:28 694.65 694.76 694.62 694.72 0.0K
14:29 694.72 694.73 694.66 694.69 0.0K
14:30 694.68 694.75 694.67 694.71 0.0K
14:31 694.70 694.73 694.57 694.59 0.0K
14:32 694.59 694.59 694.51 694.51 0.0K
14:33 694.49 694.83 694.46 694.83 0.0K
14:34 694.84 695.06 694.83 695.02 0.0K
14:35 695.03 695.10 694.92 694.99 0.0K
14:36 694.98 694.98 694.73 694.73 0.0K
14:37 694.73 694.74 694.66 694.68 0.0K
14:38 694.68 694.73 694.58 694.67 0.0K
14:39 694.66 694.66 694.41 694.41 0.0K
14:40 694.41 694.60 694.40 694.56 0.0K
14:41 694.54 694.54 694.47 694.47 0.0K
14:42 694.48 694.57 694.48 694.50 0.0K
14:43 694.50 694.53 694.47 694.48 0.0K
14:44 694.51 694.51 694.39 694.40 0.0K
14:45 694.40 694.49 694.32 694.49 0.0K
14:46 694.50 694.86 694.48 694.85 0.0K
14:47 694.87 695.10 694.87 695.10 0.0K
14:48 695.19 695.20 695.11 695.13 0.0K
14:49 695.11 695.20 695.09 695.09 0.0K
14:50 695.07 695.18 695.07 695.12 0.0K
14:51 695.12 695.40 695.12 695.38 0.0K
14:52 695.32 695.60 695.32 695.60 0.0K
14:53 695.60 695.86 695.60 695.86 0.0K
14:54 695.84 696.01 695.83 695.99 0.0K
14:55 696.00 696.17 696.00 696.14 0.0K
14:56 696.12 696.22 696.12 696.17 0.0K
14:57 696.18 696.20 696.10 696.18 0.0K
14:58 696.19 696.22 696.17 696.21 0.0K
14:59 696.19 696.29 696.19 696.28 0.0K
15:00 696.28 696.39 696.27 696.37 0.0K
15:01 696.33 696.56 696.33 696.56 0.0K
15:02 696.56 696.62 696.48 696.48 0.0K
15:03 696.47 696.53 696.45 696.48 0.0K
15:04 696.49 696.71 696.49 696.70 0.0K
15:05 696.71 696.84 696.71 696.82 0.0K
15:06 696.84 696.88 696.70 696.70 0.0K
15:07 696.69 696.92 696.68 696.92 0.0K
15:08 696.93 696.98 696.88 696.91 0.0K
15:09 696.91 697.10 696.91 697.09 0.0K
15:10 697.09 697.23 697.09 697.17 0.0K
15:11 697.18 697.36 697.17 697.34 0.0K
15:12 697.33 697.37 697.21 697.23 0.0K
15:13 697.23 697.33 697.20 697.33 0.0K
15:14 697.33 697.33 697.22 697.29 0.0K
15:15 697.28 697.36 697.24 697.25 0.0K
15:16 697.24 697.27 697.01 697.01 0.0K
15:17 697.01 697.06 696.94 696.97 0.0K
15:18 696.97 697.14 696.96 697.14 0.0K
15:19 697.13 697.14 696.97 696.97 0.0K
15:20 696.98 696.98 696.69 696.69 0.0K
15:21 696.70 696.70 696.43 696.43 0.0K
15:22 696.47 696.56 696.46 696.55 0.0K
15:23 696.58 696.67 696.58 696.67 0.0K
15:24 696.67 696.77 696.64 696.77 0.0K
15:25 696.77 696.78 696.71 696.75 0.0K
15:26 696.70 696.71 696.64 696.65 0.0K
15:27 696.65 696.65 696.52 696.55 0.0K
15:28 696.55 696.66 696.55 696.66 0.0K
15:29 696.63 696.64 696.57 696.57 0.0K
15:30 696.58 696.58 696.39 696.40 0.0K
15:31 696.42 696.42 696.31 696.35 0.0K
15:32 696.35 696.35 696.04 696.04 0.0K
15:33 696.05 696.08 695.85 695.85 0.0K
15:34 695.83 695.90 695.77 695.77 0.0K
15:35 695.76 695.76 695.53 695.53 0.0K
15:36 695.53 695.54 695.48 695.48 0.0K
15:37 695.48 695.49 695.27 695.30 0.0K
15:38 695.30 695.37 695.26 695.29 0.0K
15:39 695.28 695.45 695.24 695.45 0.0K
15:40 695.45 695.79 695.45 695.75 0.0K
15:41 695.80 696.15 695.80 696.10 0.0K
15:42 696.17 696.17 695.87 695.90 0.0K
15:43 695.91 695.95 695.77 695.77 0.0K
15:44 695.81 695.94 695.80 695.94 0.0K
15:45 695.95 696.19 695.95 696.19 0.0K
15:46 696.19 696.28 696.10 696.16 0.0K
15:47 696.12 696.13 695.85 695.86 0.0K
15:48 695.78 695.79 695.65 695.66 0.0K
15:49 695.65 695.73 695.65 695.73 0.0K
15:50 695.90 696.18 695.90 695.92 0.0K
15:51 695.90 695.90 695.47 695.49 0.0K
15:52 695.48 695.84 695.46 695.84 0.0K
15:53 695.93 696.08 695.83 696.08 0.0K
15:54 696.08 696.21 695.88 696.21 0.0K
15:55 696.40 696.52 695.82 695.83 0.0K
15:56 695.86 696.16 695.86 696.07 0.0K
15:57 696.01 696.26 695.96 696.26 0.0K
15:58 696.25 696.30 696.12 696.30 0.0K
15:59 696.32 696.38 696.15 696.15 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible