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
09:29 695.57 695.58 695.57 695.58 0.0K
09:30 696.06 697.28 696.06 696.61 0.0K
09:31 696.52 696.85 696.33 696.79 0.0K
09:32 696.75 696.75 696.10 696.18 0.0K
09:33 696.37 697.23 696.31 696.91 0.0K
09:34 696.62 696.91 696.44 696.83 0.0K
09:35 696.74 697.32 696.74 697.19 0.0K
09:36 697.03 697.09 696.43 696.48 0.0K
09:37 696.46 696.46 695.71 695.71 0.0K
09:38 695.55 695.91 695.52 695.65 0.0K
09:39 695.66 695.87 695.58 695.85 0.0K
09:40 695.89 696.06 695.76 696.00 0.0K
09:41 696.06 696.40 695.46 695.49 0.0K
09:42 695.52 695.63 695.01 695.01 0.0K
09:43 694.97 695.05 694.60 694.60 0.0K
09:44 694.62 694.90 694.39 694.77 0.0K
09:45 694.83 695.39 694.56 695.26 0.0K
09:46 695.24 695.41 695.15 695.15 0.0K
09:47 695.21 695.31 695.16 695.26 0.0K
09:48 695.25 695.26 694.85 695.00 0.0K
09:49 694.98 695.00 694.67 694.98 0.0K
09:50 695.03 695.30 694.78 695.27 0.0K
09:51 695.33 696.10 695.33 696.10 0.0K
09:52 696.15 696.56 696.15 696.56 0.0K
09:53 696.64 696.83 696.63 696.65 0.0K
09:54 696.64 696.69 696.42 696.68 0.0K
09:55 696.67 696.74 696.55 696.70 0.0K
09:56 696.69 696.69 696.53 696.57 0.0K
09:57 696.53 696.60 696.47 696.48 0.0K
09:58 696.43 696.68 696.29 696.29 0.0K
09:59 696.21 696.26 696.11 696.11 0.0K
10:00 696.08 696.09 695.76 695.77 0.0K
10:01 695.76 695.90 695.60 695.62 0.0K
10:02 695.62 695.84 695.62 695.72 0.0K
10:03 695.74 696.39 695.74 696.30 0.0K
10:04 696.41 696.83 696.41 696.77 0.0K
10:05 696.69 696.77 696.53 696.54 0.0K
10:06 696.54 696.55 695.69 695.74 0.0K
10:07 695.75 695.75 695.51 695.63 0.0K
10:08 695.61 695.70 695.45 695.52 0.0K
10:09 695.55 695.58 695.23 695.48 0.0K
10:10 695.50 695.72 695.50 695.62 0.0K
10:11 695.82 696.00 695.79 695.94 0.0K
10:12 695.95 696.00 695.80 695.83 0.0K
10:13 695.77 695.84 695.74 695.74 0.0K
10:14 695.73 695.73 694.93 695.09 0.0K
10:15 695.08 695.08 694.81 694.90 0.0K
10:16 694.93 695.39 694.93 695.36 0.0K
10:17 695.42 695.44 695.21 695.28 0.0K
10:18 695.28 695.43 695.27 695.35 0.0K
10:19 695.46 695.46 695.30 695.36 0.0K
10:20 695.39 695.59 695.39 695.48 0.0K
10:21 695.42 695.49 695.34 695.35 0.0K
10:22 695.39 695.41 695.32 695.41 0.0K
10:23 695.51 695.57 695.35 695.41 0.0K
10:24 695.39 695.60 695.35 695.37 0.0K
10:25 695.35 695.67 695.35 695.65 0.0K
10:26 695.67 696.03 695.67 696.03 0.0K
10:27 696.04 696.04 695.75 695.76 0.0K
10:28 695.68 695.95 695.66 695.85 0.0K
10:29 695.87 695.96 695.84 695.93 0.0K
10:30 695.92 696.06 695.86 695.89 0.0K
10:31 695.90 696.15 695.90 696.15 0.0K
10:32 696.21 696.31 696.15 696.16 0.0K
10:33 696.24 696.34 696.08 696.08 0.0K
10:34 696.08 696.08 695.76 695.78 0.0K
10:35 695.79 696.00 695.78 695.94 0.0K
10:36 695.92 695.99 695.84 695.84 0.0K
10:37 695.84 695.87 695.77 695.77 0.0K
10:38 695.78 695.78 695.39 695.39 0.0K
10:39 695.35 695.35 695.29 695.32 0.0K
10:40 695.31 695.33 695.13 695.15 0.0K
10:41 695.14 695.16 694.83 694.83 0.0K
10:42 694.82 694.90 694.71 694.73 0.0K
10:43 694.76 694.87 694.76 694.79 0.0K
10:44 694.75 694.76 694.33 694.34 0.0K
10:45 694.33 694.45 694.31 694.34 0.0K
10:46 694.36 694.47 694.35 694.36 0.0K
10:47 694.36 694.36 693.90 693.91 0.0K
10:48 693.97 694.16 693.97 694.08 0.0K
10:49 694.12 694.44 694.12 694.44 0.0K
10:50 694.43 694.43 694.22 694.22 0.0K
10:51 694.24 694.28 694.12 694.12 0.0K
10:52 694.13 694.44 693.97 694.41 0.0K
10:53 694.42 694.42 694.11 694.11 0.0K
10:54 694.08 694.11 693.74 693.74 0.0K
10:55 693.70 693.74 693.68 693.69 0.0K
10:56 693.71 693.90 693.58 693.90 0.0K
10:57 693.95 694.12 693.95 694.07 0.0K
10:58 694.08 694.12 694.04 694.09 0.0K
10:59 694.10 694.11 693.94 694.00 0.0K
11:00 694.02 694.40 694.02 694.40 0.0K
11:01 694.39 694.45 694.36 694.36 0.0K
11:02 694.42 694.42 694.07 694.07 0.0K
11:03 694.08 694.09 693.94 693.94 0.0K
11:04 693.95 693.96 693.77 693.77 0.0K
11:05 693.78 693.84 693.64 693.75 0.0K
11:06 693.73 693.78 693.62 693.65 0.0K
11:07 693.67 693.92 693.67 693.90 0.0K
11:08 693.90 693.90 693.73 693.78 0.0K
11:09 693.76 693.87 693.70 693.70 0.0K
11:10 693.72 693.82 693.72 693.80 0.0K
11:11 693.79 693.86 693.75 693.78 0.0K
11:12 693.78 693.90 693.76 693.90 0.0K
11:13 693.90 694.07 693.86 694.02 0.0K
11:14 694.02 694.05 693.90 693.92 0.0K
11:15 693.89 693.92 693.81 693.81 0.0K
11:16 693.82 693.85 693.59 693.59 0.0K
11:17 693.59 693.74 693.59 693.74 0.0K
11:18 693.72 693.73 693.67 693.71 0.0K
11:19 693.72 693.85 693.67 693.84 0.0K
11:20 693.83 693.87 693.81 693.86 0.0K
11:21 693.86 693.86 693.47 693.52 0.0K
11:22 693.56 693.59 693.36 693.37 0.0K
11:23 693.41 693.42 693.36 693.36 0.0K
11:24 693.75 693.92 693.75 693.86 0.0K
11:25 693.85 693.88 693.45 693.48 0.0K
11:26 693.49 693.63 693.48 693.52 0.0K
11:27 693.51 693.51 693.40 693.40 0.0K
11:28 693.41 693.43 693.33 693.36 0.0K
11:29 693.36 693.38 693.31 693.38 0.0K
11:30 693.35 693.40 693.18 693.18 0.0K
11:31 693.14 693.17 693.05 693.16 0.0K
11:32 693.15 693.26 693.14 693.16 0.0K
11:33 693.12 693.23 693.12 693.21 0.0K
11:34 693.22 693.22 693.05 693.10 0.0K
11:35 693.12 693.18 693.08 693.13 0.0K
11:36 693.15 693.36 693.15 693.33 0.0K
11:37 693.33 693.49 693.29 693.44 0.0K
11:38 693.44 693.59 693.43 693.59 0.0K
11:39 693.64 694.05 693.64 694.00 0.0K
11:40 694.01 694.15 693.99 694.12 0.0K
11:41 694.13 694.35 694.11 694.35 0.0K
11:42 694.42 694.61 694.42 694.61 0.0K
11:43 694.61 694.68 694.59 694.67 0.0K
11:44 694.65 694.65 694.49 694.52 0.0K
11:45 694.49 694.49 694.41 694.45 0.0K
11:46 694.46 694.47 694.38 694.45 0.0K
11:47 694.45 694.45 694.37 694.37 0.0K
11:48 694.40 694.47 694.36 694.36 0.0K
11:49 694.38 694.44 694.32 694.34 0.0K
11:50 694.32 694.52 694.32 694.51 0.0K
11:51 694.51 694.56 694.40 694.40 0.0K
11:52 694.40 694.47 694.35 694.47 0.0K
11:53 694.47 694.59 694.44 694.58 0.0K
11:54 694.57 694.77 694.57 694.76 0.0K
11:55 694.74 694.74 694.61 694.63 0.0K
11:56 694.62 694.72 694.56 694.72 0.0K
11:57 694.74 694.94 694.74 694.90 0.0K
11:58 694.91 695.02 694.91 695.00 0.0K
11:59 694.96 695.00 694.90 694.96 0.0K
12:00 695.02 695.16 694.98 695.15 0.0K
12:01 695.14 695.44 695.14 695.44 0.0K
12:02 695.43 695.43 695.27 695.35 0.0K
12:03 695.33 695.53 695.33 695.46 0.0K
12:04 695.47 695.72 695.47 695.70 0.0K
12:05 695.68 695.86 695.68 695.86 0.0K
12:06 695.87 696.00 695.87 696.00 0.0K
12:07 695.99 696.15 695.95 696.10 0.0K
12:08 696.13 696.34 696.13 696.30 0.0K
12:09 696.30 696.52 696.30 696.46 0.0K
12:10 696.47 696.48 696.41 696.44 0.0K
12:11 696.41 696.43 696.38 696.41 0.0K
12:12 696.40 696.41 696.36 696.37 0.0K
12:13 696.36 696.37 696.16 696.16 0.0K
12:14 696.16 696.37 696.10 696.36 0.0K
12:15 696.39 696.39 696.12 696.12 0.0K
12:16 696.10 696.16 696.04 696.08 0.0K
12:17 696.09 696.09 695.98 696.01 0.0K
12:18 696.03 696.08 696.01 696.08 0.0K
12:19 696.08 696.10 696.02 696.02 0.0K
12:20 696.04 696.07 695.99 695.99 0.0K
12:21 695.97 695.97 695.88 695.93 0.0K
12:22 695.94 695.97 695.87 695.97 0.0K
12:23 695.97 696.24 695.97 696.20 0.0K
12:24 696.20 696.32 696.20 696.32 0.0K
12:25 696.33 696.43 696.29 696.42 0.0K
12:26 696.42 696.46 696.38 696.41 0.0K
12:27 696.41 696.47 696.38 696.47 0.0K
12:28 696.47 696.62 696.47 696.62 0.0K
12:29 696.61 696.72 696.61 696.71 0.0K
12:30 696.75 696.96 696.65 696.96 0.0K
12:31 696.96 696.96 696.81 696.84 0.0K
12:32 696.83 696.98 696.80 696.98 0.0K
12:33 696.98 697.07 696.98 697.03 0.0K
12:34 697.04 697.08 697.00 697.03 0.0K
12:35 697.03 697.22 697.03 697.20 0.0K
12:36 697.21 697.35 697.20 697.35 0.0K
12:37 697.35 697.36 697.30 697.32 0.0K
12:38 697.33 697.33 697.19 697.19 0.0K
12:39 697.15 697.22 697.15 697.19 0.0K
12:40 697.21 697.43 697.21 697.41 0.0K
12:41 697.40 697.40 697.31 697.35 0.0K
12:42 697.35 697.35 697.20 697.23 0.0K
12:43 697.23 697.31 697.21 697.31 0.0K
12:44 697.31 697.41 697.28 697.41 0.0K
12:45 697.41 697.45 697.33 697.40 0.0K
12:46 697.39 697.46 697.32 697.44 0.0K
12:47 697.44 697.62 697.43 697.61 0.0K
12:48 697.62 697.73 697.62 697.69 0.0K
12:49 697.69 697.69 697.42 697.46 0.0K
12:50 697.46 697.47 697.37 697.37 0.0K
12:51 697.36 697.53 697.34 697.53 0.0K
12:52 697.53 697.66 697.51 697.57 0.0K
12:53 697.76 697.83 697.72 697.81 0.0K
12:54 697.80 697.80 697.56 697.56 0.0K
12:55 697.55 697.65 697.53 697.65 0.0K
12:56 697.64 697.68 697.58 697.58 0.0K
12:57 697.59 697.62 697.40 697.40 0.0K
12:58 697.39 697.46 697.37 697.46 0.0K
12:59 697.46 697.50 697.44 697.51 0.0K
13:00 697.49 697.50 697.35 697.46 0.0K
13:01 697.48 697.55 697.48 697.52 0.0K
13:02 697.52 697.53 697.49 697.52 0.0K
13:03 697.50 697.50 697.42 697.42 0.0K
13:04 697.39 697.41 697.27 697.27 0.0K
13:05 697.26 697.27 697.23 697.23 0.0K
13:06 697.21 697.24 697.18 697.22 0.0K
13:07 697.21 697.52 697.21 697.46 0.0K
13:08 697.47 697.62 697.47 697.60 0.0K
13:09 697.58 697.64 697.50 697.50 0.0K
13:10 697.50 697.50 697.44 697.47 0.0K
13:11 697.49 697.55 697.47 697.54 0.0K
13:12 697.51 697.64 697.51 697.60 0.0K
13:13 697.52 697.53 697.34 697.34 0.0K
13:14 697.34 697.40 697.34 697.39 0.0K
13:15 697.42 697.42 697.36 697.36 0.0K
13:16 697.36 697.65 697.36 697.65 0.0K
13:17 697.64 697.72 697.64 697.70 0.0K
13:18 697.70 697.81 697.66 697.80 0.0K
13:19 697.76 697.81 697.74 697.80 0.0K
13:20 697.81 697.85 697.64 697.65 0.0K
13:21 697.68 697.68 697.59 697.59 0.0K
13:22 697.63 697.75 697.63 697.71 0.0K
13:23 697.71 697.79 697.71 697.71 0.0K
13:24 697.65 697.71 697.65 697.71 0.0K
13:25 697.70 697.72 697.66 697.71 0.0K
13:26 697.69 697.69 697.57 697.60 0.0K
13:27 697.60 697.63 697.56 697.58 0.0K
13:28 697.59 697.67 697.55 697.66 0.0K
13:29 697.65 697.73 697.64 697.67 0.0K
13:30 697.71 698.00 697.66 698.00 0.0K
13:31 698.04 698.07 697.93 698.02 0.0K
13:32 698.01 698.07 697.99 698.07 0.0K
13:33 698.08 698.18 698.08 698.10 0.0K
13:34 698.10 698.10 697.94 697.94 0.0K
13:35 697.91 697.91 697.56 697.56 0.0K
13:36 697.57 697.57 697.35 697.36 0.0K
13:37 697.35 697.43 697.35 697.36 0.0K
13:38 697.36 697.51 697.33 697.51 0.0K
13:39 697.51 697.58 697.45 697.49 0.0K
13:40 697.49 697.55 697.46 697.48 0.0K
13:41 697.46 697.60 697.46 697.59 0.0K
13:42 697.59 697.59 697.50 697.53 0.0K
13:43 697.54 697.66 697.53 697.64 0.0K
13:44 697.64 697.93 697.62 697.93 0.0K
13:45 697.94 697.99 697.92 697.99 0.0K
13:46 697.99 698.07 697.98 697.99 0.0K
13:47 697.97 697.97 697.86 697.88 0.0K
13:48 697.88 697.92 697.84 697.86 0.0K
13:49 697.86 697.94 697.85 697.93 0.0K
13:50 697.93 697.99 697.81 697.81 0.0K
13:51 697.79 697.79 697.71 697.71 0.0K
13:52 697.70 697.70 697.53 697.53 0.0K
13:53 697.50 697.54 697.49 697.50 0.0K
13:54 697.50 697.50 697.39 697.40 0.0K
13:55 697.44 697.50 697.41 697.41 0.0K
13:56 697.41 697.41 697.25 697.25 0.0K
13:57 697.24 697.24 697.04 697.04 0.0K
13:58 697.02 697.04 697.00 697.03 0.0K
13:59 697.03 697.33 697.03 697.33 0.0K
14:00 697.27 697.34 697.26 697.27 0.0K
14:01 697.27 697.27 696.92 696.92 0.0K
14:02 696.90 696.91 696.36 696.36 0.0K
14:03 696.34 696.56 696.34 696.53 0.0K
14:04 696.60 696.63 696.56 696.61 0.0K
14:05 696.62 696.65 696.60 696.60 0.0K
14:06 696.59 696.63 696.56 696.56 0.0K
14:07 696.57 696.60 696.53 696.54 0.0K
14:08 696.45 696.45 696.31 696.32 0.0K
14:09 696.32 696.40 696.29 696.31 0.0K
14:10 696.31 696.52 696.30 696.52 0.0K
14:11 696.57 696.76 696.57 696.76 0.0K
14:12 696.76 696.86 696.75 696.83 0.0K
14:13 696.83 696.84 696.76 696.83 0.0K
14:14 696.82 696.87 696.77 696.77 0.0K
14:15 696.78 696.80 696.73 696.78 0.0K
14:16 696.78 696.81 696.73 696.81 0.0K
14:17 696.79 696.79 696.59 696.58 0.0K
14:18 696.57 696.64 696.57 696.64 0.0K
14:19 696.63 696.63 696.46 696.47 0.0K
14:20 696.49 696.55 696.43 696.49 0.0K
14:21 696.49 696.50 696.42 696.46 0.0K
14:22 696.47 696.49 696.38 696.44 0.0K
14:23 696.44 696.44 696.24 696.25 0.0K
14:24 696.27 696.31 696.24 696.24 0.0K
14:25 696.24 696.34 696.18 696.34 0.0K
14:26 696.34 696.38 696.34 696.35 0.0K
14:27 696.36 696.37 696.32 696.34 0.0K
14:28 696.31 696.56 696.31 696.56 0.0K
14:29 696.56 696.76 696.56 696.72 0.0K
14:30 696.71 696.84 696.68 696.84 0.0K
14:31 696.84 696.93 696.84 696.93 0.0K
14:32 696.95 697.05 696.95 697.04 0.0K
14:33 697.05 697.20 697.05 697.20 0.0K
14:34 697.22 697.29 697.17 697.28 0.0K
14:35 697.30 697.33 697.25 697.31 0.0K
14:36 697.31 697.31 697.21 697.22 0.0K
14:37 697.22 697.38 697.22 697.34 0.0K
14:38 697.33 697.40 697.33 697.39 0.0K
14:39 697.39 697.47 697.37 697.44 0.0K
14:40 697.45 697.52 697.44 697.44 0.0K
14:41 697.44 697.44 697.37 697.41 0.0K
14:42 697.42 697.54 697.42 697.52 0.0K
14:43 697.51 697.62 697.50 697.52 0.0K
14:44 697.52 697.54 697.42 697.45 0.0K
14:45 697.45 697.47 697.35 697.35 0.0K
14:46 697.31 697.35 697.20 697.21 0.0K
14:47 697.21 697.21 696.87 696.91 0.0K
14:48 696.89 696.95 696.88 696.90 0.0K
14:49 696.89 696.90 696.84 696.88 0.0K
14:50 696.89 696.96 696.85 696.95 0.0K
14:51 696.94 696.94 696.78 696.79 0.0K
14:52 696.79 696.79 696.71 696.74 0.0K
14:53 696.74 696.85 696.74 696.79 0.0K
14:54 696.78 696.99 696.78 696.99 0.0K
14:55 696.98 697.06 696.98 697.06 0.0K
14:56 697.07 697.19 697.07 697.19 0.0K
14:57 697.21 697.37 697.20 697.37 0.0K
14:58 697.40 697.44 697.38 697.40 0.0K
14:59 697.34 697.42 697.33 697.41 0.0K
15:00 697.37 697.60 697.37 697.60 0.0K
15:01 697.65 697.79 697.63 697.78 0.0K
15:02 697.79 697.82 697.70 697.72 0.0K
15:03 697.69 697.71 697.64 697.71 0.0K
15:04 697.71 697.73 697.60 697.60 0.0K
15:05 697.62 697.63 697.52 697.60 0.0K
15:06 697.60 697.76 697.60 697.72 0.0K
15:07 697.71 697.72 697.51 697.56 0.0K
15:08 697.56 697.59 697.50 697.57 0.0K
15:09 697.56 697.56 697.45 697.49 0.0K
15:10 697.50 697.52 697.45 697.51 0.0K
15:11 697.52 697.55 697.41 697.46 0.0K
15:12 697.48 697.55 697.45 697.46 0.0K
15:13 697.45 697.50 697.45 697.46 0.0K
15:14 697.46 697.63 697.46 697.62 0.0K
15:15 697.63 697.78 697.63 697.75 0.0K
15:16 697.76 697.76 697.71 697.74 0.0K
15:17 697.75 697.75 697.50 697.50 0.0K
15:18 697.45 697.47 697.40 697.46 0.0K
15:19 697.47 697.60 697.47 697.54 0.0K
15:20 697.56 697.58 697.42 697.42 0.0K
15:21 697.42 697.42 697.35 697.41 0.0K
15:22 697.41 697.41 697.33 697.37 0.0K
15:23 697.37 697.46 697.37 697.46 0.0K
15:24 697.43 697.50 697.38 697.40 0.0K
15:25 697.43 697.75 697.43 697.75 0.0K
15:26 697.76 697.81 697.72 697.81 0.0K
15:27 697.81 698.01 697.81 698.02 0.0K
15:28 698.01 698.20 698.00 698.17 0.0K
15:29 698.19 698.28 698.19 698.21 0.0K
15:30 698.16 698.16 697.99 697.99 0.0K
15:31 697.98 698.07 697.90 697.90 0.0K
15:32 697.81 697.83 697.76 697.79 0.0K
15:33 697.76 697.83 697.68 697.82 0.0K
15:34 697.80 697.83 697.70 697.77 0.0K
15:35 697.77 697.85 697.71 697.82 0.0K
15:36 697.84 697.91 697.64 697.64 0.0K
15:37 697.65 697.77 697.65 697.77 0.0K
15:38 697.80 697.92 697.80 697.92 0.0K
15:39 697.94 697.95 697.83 697.92 0.0K
15:40 697.94 698.18 697.94 698.15 0.0K
15:41 698.16 698.21 698.11 698.20 0.0K
15:42 698.20 698.49 698.20 698.49 0.0K
15:43 698.43 698.45 698.35 698.35 0.0K
15:44 698.34 698.40 698.26 698.26 0.0K
15:45 698.23 698.39 698.20 698.31 0.0K
15:46 698.29 698.39 698.27 698.38 0.0K
15:47 698.39 698.60 698.39 698.60 0.0K
15:48 698.58 698.73 698.58 698.71 0.0K
15:49 698.73 698.94 698.73 698.94 0.0K
15:50 699.34 699.61 699.31 699.56 0.0K
15:51 699.53 699.54 699.05 699.05 0.0K
15:52 699.06 699.08 698.61 698.61 0.0K
15:53 698.70 698.81 698.69 698.80 0.0K
15:54 698.92 699.22 698.92 699.22 0.0K
15:55 698.96 699.07 698.24 698.24 0.0K
15:56 698.23 698.53 698.23 698.38 0.0K
15:57 698.40 698.49 698.20 698.47 0.0K
15:58 698.47 698.67 698.45 698.65 0.0K
15:59 698.74 698.74 698.08 698.26 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible