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
09:29 698.26 698.26 698.26 698.26 0.0K
09:30 697.57 697.57 694.73 694.88 0.0K
09:31 694.84 694.87 694.33 694.87 0.0K
09:32 694.90 695.59 694.90 695.18 0.0K
09:33 695.18 695.27 694.44 694.44 0.0K
09:34 694.58 694.90 694.38 694.85 0.0K
09:35 694.85 694.88 693.59 693.70 0.0K
09:36 693.50 693.50 692.98 693.35 0.0K
09:37 693.51 693.63 693.29 693.44 0.0K
09:38 693.53 693.70 693.22 693.22 0.0K
09:39 693.31 693.37 692.86 692.86 0.0K
09:40 692.83 692.95 692.64 692.91 0.0K
09:41 692.91 693.06 692.39 692.47 0.0K
09:42 692.47 692.47 692.03 692.13 0.0K
09:43 692.09 692.30 692.06 692.07 0.0K
09:44 692.01 692.20 691.97 692.17 0.0K
09:45 692.29 692.92 692.28 692.49 0.0K
09:46 692.39 692.90 692.39 692.90 0.0K
09:47 692.87 692.87 692.32 692.39 0.0K
09:48 692.43 692.89 692.43 692.89 0.0K
09:49 693.00 693.66 693.00 693.65 0.0K
09:50 693.56 694.32 693.56 694.12 0.0K
09:51 694.09 694.14 693.91 694.08 0.0K
09:52 694.08 694.28 694.08 694.22 0.0K
09:53 694.22 694.32 694.10 694.32 0.0K
09:54 694.41 694.59 694.31 694.59 0.0K
09:55 694.62 695.00 694.62 695.00 0.0K
09:56 695.06 695.10 694.84 694.96 0.0K
09:57 694.95 694.99 694.77 694.80 0.0K
09:58 694.79 694.84 694.70 694.84 0.0K
09:59 694.91 695.11 694.90 694.91 0.0K
10:00 695.15 695.16 694.91 694.93 0.0K
10:01 694.88 694.93 694.77 694.88 0.0K
10:02 694.89 695.13 694.84 694.86 0.0K
10:03 694.89 695.06 694.89 695.06 0.0K
10:04 695.06 695.11 694.96 694.97 0.0K
10:05 694.95 695.03 694.89 694.89 0.0K
10:06 694.86 694.95 694.35 694.37 0.0K
10:07 694.40 694.47 694.38 694.41 0.0K
10:08 694.31 694.34 694.10 694.12 0.0K
10:09 694.11 694.11 693.67 693.67 0.0K
10:10 693.69 693.69 693.56 693.65 0.0K
10:11 693.65 693.67 693.25 693.25 0.0K
10:12 693.26 693.62 693.26 693.59 0.0K
10:13 693.59 693.69 693.35 693.35 0.0K
10:14 693.35 693.40 693.29 693.29 0.0K
10:15 693.29 693.29 692.98 693.09 0.0K
10:16 693.08 693.19 693.03 693.19 0.0K
10:17 693.24 693.26 693.02 693.06 0.0K
10:18 693.07 693.11 692.69 692.77 0.0K
10:19 692.87 692.87 692.57 692.66 0.0K
10:20 692.61 692.77 692.61 692.69 0.0K
10:21 692.70 693.08 692.70 693.00 0.0K
10:22 692.96 692.96 692.72 692.80 0.0K
10:23 692.79 692.82 692.67 692.72 0.0K
10:24 692.71 693.08 692.71 693.00 0.0K
10:25 693.03 693.08 692.77 692.83 0.0K
10:26 692.82 692.86 692.73 692.84 0.0K
10:27 692.87 692.95 692.87 692.95 0.0K
10:28 692.95 693.02 692.93 693.02 0.0K
10:29 693.04 693.44 693.04 693.44 0.0K
10:30 693.42 693.55 693.36 693.53 0.0K
10:31 693.53 693.53 693.12 693.25 0.0K
10:32 693.25 693.28 693.03 693.07 0.0K
10:33 693.03 693.23 693.03 693.23 0.0K
10:34 693.37 693.52 693.37 693.52 0.0K
10:35 693.52 693.87 693.52 693.81 0.0K
10:36 693.81 693.93 693.81 693.92 0.0K
10:37 693.93 693.97 693.85 693.89 0.0K
10:38 693.88 694.26 693.78 694.26 0.0K
10:39 694.27 694.61 694.23 694.61 0.0K
10:40 694.62 695.05 694.61 695.05 0.0K
10:41 695.07 695.09 694.90 695.00 0.0K
10:42 695.02 695.26 695.02 695.21 0.0K
10:43 695.22 695.24 695.10 695.12 0.0K
10:44 695.14 695.31 695.14 695.26 0.0K
10:45 695.28 695.28 695.09 695.10 0.0K
10:46 695.08 695.18 694.88 694.95 0.0K
10:47 694.96 694.96 694.80 694.80 0.0K
10:48 694.80 695.16 694.80 695.16 0.0K
10:49 695.20 695.23 695.02 695.02 0.0K
10:50 695.04 695.12 695.03 695.06 0.0K
10:51 695.06 695.25 695.04 695.15 0.0K
10:52 695.13 695.34 695.11 695.25 0.0K
10:53 695.24 695.42 695.24 695.36 0.0K
10:54 695.30 695.31 695.21 695.23 0.0K
10:55 695.22 695.40 695.22 695.37 0.0K
10:56 695.36 695.48 695.36 695.36 0.0K
10:57 695.35 695.40 695.31 695.40 0.0K
10:58 695.38 695.38 695.33 695.36 0.0K
10:59 695.38 695.70 695.38 695.67 0.0K
11:00 695.69 695.94 695.69 695.92 0.0K
11:01 695.96 696.45 695.96 696.45 0.0K
11:02 696.42 696.42 696.18 696.23 0.0K
11:03 696.23 696.33 696.19 696.27 0.0K
11:04 696.30 696.40 696.21 696.21 0.0K
11:05 696.22 696.27 696.19 696.26 0.0K
11:06 696.21 696.33 696.19 696.32 0.0K
11:07 696.32 696.62 696.31 696.62 0.0K
11:08 696.61 696.61 696.46 696.46 0.0K
11:09 696.46 696.53 696.45 696.49 0.0K
11:10 696.49 696.58 696.49 696.52 0.0K
11:11 696.51 696.51 695.93 695.93 0.0K
11:12 695.92 696.04 695.92 695.97 0.0K
11:13 695.98 695.98 695.84 695.86 0.0K
11:14 695.82 695.82 695.47 695.47 0.0K
11:15 695.50 695.60 695.50 695.60 0.0K
11:16 695.64 695.74 695.59 695.59 0.0K
11:17 695.50 695.52 695.44 695.46 0.0K
11:18 695.47 695.54 695.44 695.49 0.0K
11:19 695.48 695.52 695.41 695.50 0.0K
11:20 695.49 695.73 695.49 695.73 0.0K
11:21 695.68 695.70 695.61 695.70 0.0K
11:22 695.70 695.95 695.70 695.81 0.0K
11:23 695.78 695.79 695.63 695.64 0.0K
11:24 695.63 695.65 695.51 695.64 0.0K
11:25 695.62 695.64 695.45 695.45 0.0K
11:26 695.45 695.46 695.28 695.28 0.0K
11:27 695.29 695.45 695.27 695.43 0.0K
11:28 695.43 695.54 695.42 695.50 0.0K
11:29 695.51 695.70 695.51 695.70 0.0K
11:30 695.70 695.80 695.68 695.74 0.0K
11:31 695.81 696.15 695.80 696.14 0.0K
11:32 696.15 696.42 696.15 696.39 0.0K
11:33 696.39 696.45 696.32 696.32 0.0K
11:34 696.31 696.39 696.29 696.36 0.0K
11:35 696.41 696.48 696.41 696.43 0.0K
11:36 696.45 696.51 696.38 696.43 0.0K
11:37 696.43 696.46 696.34 696.45 0.0K
11:38 696.44 696.58 696.41 696.56 0.0K
11:39 696.58 696.65 696.56 696.61 0.0K
11:40 696.62 696.63 696.52 696.55 0.0K
11:41 696.58 696.97 696.58 696.97 0.0K
11:42 697.01 697.18 697.01 697.13 0.0K
11:43 697.14 697.14 697.08 697.08 0.0K
11:44 697.09 697.09 696.93 696.97 0.0K
11:45 696.90 696.98 696.76 696.79 0.0K
11:46 696.80 696.88 696.73 696.76 0.0K
11:47 696.77 696.81 696.68 696.80 0.0K
11:48 696.91 696.96 696.87 696.94 0.0K
11:49 696.95 697.06 696.92 697.06 0.0K
11:50 697.09 697.19 697.07 697.14 0.0K
11:51 697.12 697.12 696.99 697.05 0.0K
11:52 697.06 697.12 697.05 697.09 0.0K
11:53 697.08 697.12 697.06 697.12 0.0K
11:54 697.14 697.15 697.11 697.15 0.0K
11:55 697.15 697.33 697.15 697.30 0.0K
11:56 697.30 697.30 697.11 697.19 0.0K
11:57 697.18 697.22 697.11 697.14 0.0K
11:58 697.15 697.15 696.79 696.83 0.0K
11:59 696.83 696.91 696.83 696.91 0.0K
12:00 696.92 697.30 696.92 697.30 0.0K
12:01 697.32 697.53 697.32 697.52 0.0K
12:02 697.50 697.52 697.39 697.41 0.0K
12:03 697.38 697.42 697.31 697.31 0.0K
12:04 697.30 697.32 697.17 697.17 0.0K
12:05 697.15 697.26 696.96 697.04 0.0K
12:06 697.05 697.22 697.05 697.12 0.0K
12:07 697.21 697.27 697.14 697.19 0.0K
12:08 697.23 697.28 697.13 697.27 0.0K
12:09 697.27 697.38 697.23 697.38 0.0K
12:10 697.38 697.39 697.16 697.18 0.0K
12:11 697.11 697.40 697.11 697.37 0.0K
12:12 697.35 697.37 697.27 697.29 0.0K
12:13 697.34 697.35 697.09 697.27 0.0K
12:14 697.27 697.27 696.90 697.10 0.0K
12:15 697.13 697.56 697.13 697.56 0.0K
12:16 697.55 697.69 697.54 697.54 0.0K
12:17 697.51 697.51 697.20 697.20 0.0K
12:18 697.23 697.56 697.22 697.56 0.0K
12:19 697.60 697.60 697.27 697.27 0.0K
12:20 697.33 697.39 697.21 697.30 0.0K
12:21 697.38 697.62 697.36 697.51 0.0K
12:22 697.53 697.53 697.30 697.30 0.0K
12:23 697.29 697.43 697.05 697.09 0.0K
12:24 697.16 697.19 697.05 697.12 0.0K
12:25 697.09 697.45 697.03 697.45 0.0K
12:26 697.50 697.73 697.49 697.73 0.0K
12:27 697.67 697.69 697.39 697.43 0.0K
12:28 697.43 697.51 697.42 697.46 0.0K
12:29 697.47 697.64 697.47 697.55 0.0K
12:30 697.55 697.64 697.52 697.63 0.0K
12:31 697.61 697.85 697.57 697.83 0.0K
12:32 697.83 697.96 697.83 697.86 0.0K
12:33 697.87 697.87 697.61 697.68 0.0K
12:34 697.69 697.83 697.69 697.81 0.0K
12:35 697.83 697.93 697.83 697.90 0.0K
12:36 697.89 698.09 697.89 698.09 0.0K
12:37 698.13 698.19 698.09 698.18 0.0K
12:38 698.20 698.33 698.17 698.29 0.0K
12:39 698.23 698.41 698.20 698.41 0.0K
12:40 698.50 698.55 698.40 698.55 0.0K
12:41 698.55 698.73 698.54 698.73 0.0K
12:42 698.77 698.85 698.72 698.81 0.0K
12:43 698.79 698.84 698.57 698.58 0.0K
12:44 698.63 698.68 698.61 698.63 0.0K
12:45 698.62 698.77 698.62 698.75 0.0K
12:46 698.69 698.78 698.68 698.72 0.0K
12:47 698.71 698.73 698.65 698.67 0.0K
12:48 698.67 699.07 698.67 699.06 0.0K
12:49 699.05 699.45 699.05 699.45 0.0K
12:50 699.46 699.63 699.46 699.63 0.0K
12:51 699.63 699.63 699.41 699.41 0.0K
12:52 699.41 699.45 699.35 699.35 0.0K
12:53 699.35 699.43 699.24 699.43 0.0K
12:54 699.42 699.51 699.30 699.30 0.0K
12:55 699.30 699.51 699.30 699.43 0.0K
12:56 699.41 699.41 699.07 699.12 0.0K
12:57 699.10 699.14 698.88 698.88 0.0K
12:58 698.88 698.88 698.60 698.60 0.0K
12:59 698.60 698.66 698.52 698.65 0.0K
13:00 698.63 698.83 698.53 698.83 0.0K
13:01 698.82 699.14 698.82 699.14 0.0K
13:02 699.12 699.23 699.12 699.18 0.0K
13:03 699.17 699.43 699.16 699.43 0.0K
13:04 699.44 699.64 699.44 699.62 0.0K
13:05 699.62 699.78 699.57 699.76 0.0K
13:06 699.76 699.76 699.54 699.55 0.0K
13:07 699.54 699.56 699.44 699.46 0.0K
13:08 699.43 699.53 699.43 699.49 0.0K
13:09 699.48 699.48 699.37 699.37 0.0K
13:10 699.38 699.42 699.33 699.33 0.0K
13:11 699.28 699.34 699.26 699.30 0.0K
13:12 699.28 699.32 699.22 699.28 0.0K
13:13 699.28 699.46 699.26 699.43 0.0K
13:14 699.42 699.43 699.31 699.34 0.0K
13:15 699.34 699.37 699.31 699.32 0.0K
13:16 699.33 699.39 699.24 699.38 0.0K
13:17 699.35 699.45 699.32 699.42 0.0K
13:18 699.40 699.41 699.29 699.29 0.0K
13:19 699.29 699.36 699.29 699.29 0.0K
13:20 699.29 699.35 699.21 699.21 0.0K
13:21 699.21 699.27 699.21 699.22 0.0K
13:22 699.19 699.30 699.14 699.27 0.0K
13:23 699.26 699.33 699.26 699.33 0.0K
13:24 699.33 699.35 699.25 699.26 0.0K
13:25 699.26 699.27 699.22 699.24 0.0K
13:26 699.27 699.28 699.21 699.23 0.0K
13:27 699.24 699.27 699.15 699.15 0.0K
13:28 699.14 699.14 699.04 699.05 0.0K
13:29 699.12 699.13 699.04 699.06 0.0K
13:30 699.05 699.24 699.04 699.24 0.0K
13:31 699.23 699.47 699.23 699.47 0.0K
13:32 699.47 699.77 699.47 699.77 0.0K
13:33 699.77 699.84 699.72 699.74 0.0K
13:34 699.74 699.76 699.55 699.55 0.0K
13:35 699.52 699.64 699.52 699.62 0.0K
13:36 699.63 699.65 699.54 699.55 0.0K
13:37 699.54 699.76 699.54 699.70 0.0K
13:38 699.68 699.70 699.55 699.55 0.0K
13:39 699.54 699.55 699.51 699.55 0.0K
13:40 699.56 699.62 699.56 699.61 0.0K
13:41 699.60 699.73 699.60 699.73 0.0K
13:42 699.73 699.73 699.67 699.68 0.0K
13:43 699.68 699.68 699.59 699.60 0.0K
13:44 699.61 700.08 699.61 700.00 0.0K
13:45 699.98 699.98 699.90 699.91 0.0K
13:46 699.90 699.98 699.90 699.96 0.0K
13:47 699.98 700.06 699.98 700.02 0.0K
13:48 700.03 700.14 700.01 700.13 0.0K
13:49 700.19 700.22 700.14 700.16 0.0K
13:50 700.16 700.28 700.16 700.21 0.0K
13:51 700.21 700.22 699.96 699.98 0.0K
13:52 699.95 699.96 699.77 699.77 0.0K
13:53 699.77 699.87 699.75 699.81 0.0K
13:54 699.81 699.86 699.77 699.85 0.0K
13:55 699.85 699.89 699.83 699.90 0.0K
13:56 699.89 699.94 699.78 699.92 0.0K
13:57 699.92 700.07 699.92 700.07 0.0K
13:58 700.07 700.09 700.04 700.09 0.0K
13:59 700.08 700.09 700.02 700.07 0.0K
14:00 700.07 700.29 700.07 700.29 0.0K
14:01 700.30 700.56 700.30 700.53 0.0K
14:02 700.55 700.55 700.35 700.36 0.0K
14:03 700.36 700.36 700.06 700.09 0.0K
14:04 700.13 700.16 700.09 700.14 0.0K
14:05 700.15 700.40 700.15 700.40 0.0K
14:06 700.40 700.44 700.37 700.43 0.0K
14:07 700.44 700.50 700.42 700.50 0.0K
14:08 700.48 700.49 700.42 700.45 0.0K
14:09 700.43 700.47 700.33 700.47 0.0K
14:10 700.44 700.53 700.44 700.47 0.0K
14:11 700.47 700.63 700.47 700.60 0.0K
14:12 700.60 700.72 700.60 700.70 0.0K
14:13 700.79 700.80 700.66 700.66 0.0K
14:14 700.67 700.71 700.63 700.69 0.0K
14:15 700.67 700.73 700.65 700.66 0.0K
14:16 700.66 700.70 700.62 700.62 0.0K
14:17 700.65 700.69 700.60 700.65 0.0K
14:18 700.66 700.66 700.50 700.51 0.0K
14:19 700.55 700.68 700.54 700.68 0.0K
14:20 700.67 700.70 700.55 700.65 0.0K
14:21 700.66 700.66 700.59 700.65 0.0K
14:22 700.65 700.70 700.62 700.70 0.0K
14:23 700.68 700.80 700.63 700.75 0.0K
14:24 700.73 700.77 700.72 700.72 0.0K
14:25 700.72 700.74 700.56 700.56 0.0K
14:26 700.57 700.57 700.50 700.54 0.0K
14:27 700.52 700.52 700.47 700.51 0.0K
14:28 700.50 700.55 700.49 700.55 0.0K
14:29 700.56 700.70 700.56 700.70 0.0K
14:30 700.68 700.72 700.61 700.72 0.0K
14:31 700.73 700.73 700.66 700.72 0.0K
14:32 700.70 700.77 700.70 700.74 0.0K
14:33 700.75 700.78 700.67 700.67 0.0K
14:34 700.67 700.70 700.59 700.69 0.0K
14:35 700.68 700.87 700.68 700.86 0.0K
14:36 700.83 700.89 700.83 700.87 0.0K
14:37 700.91 700.97 700.90 700.95 0.0K
14:38 700.97 700.98 700.90 700.98 0.0K
14:39 701.00 701.03 700.87 700.87 0.0K
14:40 700.89 700.96 700.88 700.91 0.0K
14:41 700.91 700.93 700.83 700.83 0.0K
14:42 700.84 700.91 700.78 700.91 0.0K
14:43 700.93 700.96 700.86 700.92 0.0K
14:44 700.94 701.00 700.94 700.97 0.0K
14:45 700.98 700.99 700.89 700.93 0.0K
14:46 700.93 701.00 700.92 701.00 0.0K
14:47 701.00 701.08 700.96 701.08 0.0K
14:48 701.09 701.09 700.96 700.97 0.0K
14:49 700.95 700.95 700.90 700.93 0.0K
14:50 700.93 701.19 700.92 701.18 0.0K
14:51 701.19 701.25 701.19 701.23 0.0K
14:52 701.22 701.26 701.21 701.22 0.0K
14:53 701.24 701.36 701.23 701.33 0.0K
14:54 701.33 701.41 701.25 701.25 0.0K
14:55 701.26 701.31 701.16 701.17 0.0K
14:56 701.18 701.26 701.18 701.23 0.0K
14:57 701.26 701.31 701.25 701.25 0.0K
14:58 701.26 701.26 701.09 701.09 0.0K
14:59 701.08 701.08 700.87 700.90 0.0K
15:00 700.94 700.96 700.88 700.91 0.0K
15:01 700.90 700.90 700.76 700.81 0.0K
15:02 700.80 700.86 700.80 700.81 0.0K
15:03 700.81 700.83 700.71 700.75 0.0K
15:04 700.75 700.79 700.73 700.77 0.0K
15:05 700.77 701.03 700.77 701.03 0.0K
15:06 701.03 701.06 700.98 700.98 0.0K
15:07 700.99 701.02 700.95 700.97 0.0K
15:08 700.98 701.02 700.92 700.93 0.0K
15:09 700.92 700.95 700.88 700.87 0.0K
15:10 700.86 700.87 700.71 700.71 0.0K
15:11 700.64 700.89 700.64 700.89 0.0K
15:12 700.91 701.07 700.91 701.01 0.0K
15:13 701.02 701.14 701.02 701.07 0.0K
15:14 701.01 701.06 700.98 701.05 0.0K
15:15 700.99 701.10 700.99 701.10 0.0K
15:16 701.10 701.15 700.99 700.99 0.0K
15:17 701.03 701.07 701.03 701.04 0.0K
15:18 701.03 701.03 700.95 700.97 0.0K
15:19 700.97 701.03 700.97 701.02 0.0K
15:20 701.02 701.02 700.97 701.02 0.0K
15:21 701.02 701.02 700.95 701.02 0.0K
15:22 701.00 701.12 700.98 701.12 0.0K
15:23 701.14 701.17 701.12 701.12 0.0K
15:24 701.12 701.18 701.11 701.18 0.0K
15:25 701.18 701.24 701.18 701.24 0.0K
15:26 701.23 701.25 701.15 701.25 0.0K
15:27 701.26 701.26 701.06 701.06 0.0K
15:28 701.05 701.05 700.82 700.82 0.0K
15:29 700.82 700.87 700.74 700.87 0.0K
15:30 700.85 700.85 700.71 700.73 0.0K
15:31 700.72 700.84 700.71 700.84 0.0K
15:32 700.84 700.93 700.79 700.93 0.0K
15:33 700.94 700.99 700.87 700.98 0.0K
15:34 700.99 701.01 700.95 701.01 0.0K
15:35 701.03 701.03 700.91 701.03 0.0K
15:36 701.05 701.05 700.80 700.80 0.0K
15:37 700.78 700.79 700.62 700.64 0.0K
15:38 700.64 700.64 700.50 700.50 0.0K
15:39 700.48 700.74 700.33 700.74 0.0K
15:40 700.75 700.81 700.47 700.47 0.0K
15:41 700.48 700.48 700.31 700.31 0.0K
15:42 700.30 700.30 700.08 700.09 0.0K
15:43 700.07 700.07 699.95 699.96 0.0K
15:44 699.98 700.11 699.98 700.09 0.0K
15:45 700.09 700.23 700.04 700.23 0.0K
15:46 700.20 700.22 700.04 700.04 0.0K
15:47 700.05 700.06 699.99 700.00 0.0K
15:48 700.01 700.02 699.71 699.71 0.0K
15:49 699.70 700.01 699.70 700.01 0.0K
15:50 700.19 700.33 700.00 700.03 0.0K
15:51 700.02 700.02 699.97 699.97 0.0K
15:52 699.91 700.04 699.80 700.03 0.0K
15:53 700.03 700.03 699.87 699.88 0.0K
15:54 699.94 700.02 699.88 700.02 0.0K
15:55 700.02 700.08 699.75 699.95 0.0K
15:56 699.92 700.27 699.87 700.27 0.0K
15:57 700.29 700.39 700.26 700.38 0.0K
15:58 700.37 700.37 699.98 699.98 0.0K
15:59 700.04 700.18 699.91 699.97 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible