ISE Cyber Security UCITS Net TR

HURNTR
🏛️ usa →
785.02
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 665.68 665.69 665.68 665.68 0.0K
09:30 665.69 665.69 660.35 661.42 0.0K
09:31 661.28 661.74 659.84 660.32 0.0K
09:32 660.28 660.80 659.82 659.82 0.0K
09:33 659.46 659.56 657.61 657.93 0.0K
09:34 657.89 658.94 657.58 658.90 0.0K
09:35 658.67 658.77 657.29 657.29 0.0K
09:36 657.42 657.42 654.65 654.88 0.0K
09:37 654.70 655.39 654.62 655.00 0.0K
09:38 655.03 656.34 654.97 656.34 0.0K
09:39 656.46 656.46 655.79 656.26 0.0K
09:40 656.18 657.00 656.06 656.49 0.0K
09:41 656.40 656.64 656.29 656.42 0.0K
09:42 656.44 657.68 656.44 656.94 0.0K
09:43 656.79 656.79 655.91 656.32 0.0K
09:44 656.29 656.36 655.50 655.63 0.0K
09:45 655.65 656.48 655.54 656.48 0.0K
09:46 656.46 656.46 656.04 656.30 0.0K
09:47 656.26 657.06 656.26 657.00 0.0K
09:48 657.00 657.11 656.70 657.05 0.0K
09:49 657.13 657.60 657.13 657.60 0.0K
09:50 657.40 657.73 656.85 656.85 0.0K
09:51 656.92 656.96 656.21 656.21 0.0K
09:52 656.30 656.41 655.96 655.98 0.0K
09:53 655.98 655.98 654.84 654.84 0.0K
09:54 654.74 654.74 653.97 654.00 0.0K
09:55 654.06 654.55 654.06 654.55 0.0K
09:56 654.58 654.58 653.41 653.41 0.0K
09:57 653.43 653.43 652.71 652.88 0.0K
09:58 652.92 653.20 652.58 653.20 0.0K
09:59 653.13 653.29 653.07 653.07 0.0K
10:00 652.88 653.27 651.93 653.20 0.0K
10:01 653.21 653.28 652.83 653.25 0.0K
10:02 653.31 653.99 653.28 653.93 0.0K
10:03 654.07 655.53 654.07 655.43 0.0K
10:04 655.39 655.39 654.67 654.78 0.0K
10:05 654.77 655.93 654.77 655.73 0.0K
10:06 655.77 655.77 654.95 655.20 0.0K
10:07 655.21 655.60 654.91 655.60 0.0K
10:08 655.58 655.78 655.45 655.53 0.0K
10:09 655.46 655.48 655.23 655.41 0.0K
10:10 655.41 655.41 654.82 654.93 0.0K
10:11 654.85 654.87 654.47 654.66 0.0K
10:12 654.71 655.86 654.68 655.80 0.0K
10:13 655.86 656.08 655.80 655.80 0.0K
10:14 655.74 656.34 655.54 656.34 0.0K
10:15 656.40 657.09 656.38 657.09 0.0K
10:16 657.08 657.19 657.03 657.15 0.0K
10:17 657.13 657.98 657.13 657.80 0.0K
10:18 657.77 657.79 657.52 657.74 0.0K
10:19 657.74 658.88 657.73 658.84 0.0K
10:20 658.88 659.08 658.73 659.05 0.0K
10:21 658.93 659.03 658.27 658.40 0.0K
10:22 658.37 658.82 658.32 658.82 0.0K
10:23 658.77 658.77 658.43 658.47 0.0K
10:24 658.52 659.45 658.30 659.44 0.0K
10:25 659.48 660.09 659.48 659.65 0.0K
10:26 659.61 659.68 659.53 659.62 0.0K
10:27 659.53 659.53 658.91 659.13 0.0K
10:28 659.12 659.12 658.06 658.07 0.0K
10:29 657.80 657.80 657.40 657.59 0.0K
10:30 657.59 658.70 657.59 658.60 0.0K
10:31 658.60 658.64 657.86 657.87 0.0K
10:32 657.83 657.89 657.62 657.63 0.0K
10:33 657.57 657.63 656.89 656.89 0.0K
10:34 656.90 656.90 656.54 656.57 0.0K
10:35 656.59 656.74 656.26 656.42 0.0K
10:36 656.38 656.38 655.55 655.55 0.0K
10:37 655.50 655.91 655.46 655.84 0.0K
10:38 655.77 655.98 655.76 655.98 0.0K
10:39 655.97 655.98 655.63 655.72 0.0K
10:40 655.72 655.74 655.34 655.45 0.0K
10:41 655.49 655.51 655.23 655.38 0.0K
10:42 655.40 655.41 655.06 655.09 0.0K
10:43 655.11 655.57 655.03 655.49 0.0K
10:44 655.48 655.61 655.32 655.61 0.0K
10:45 655.56 655.77 655.44 655.74 0.0K
10:46 655.80 655.94 655.54 655.54 0.0K
10:47 655.36 655.36 655.00 655.06 0.0K
10:48 655.15 655.15 654.77 654.87 0.0K
10:49 654.88 655.15 654.82 655.11 0.0K
10:50 655.13 655.75 655.13 655.73 0.0K
10:51 655.71 656.18 655.71 656.16 0.0K
10:52 656.16 656.58 656.15 656.57 0.0K
10:53 656.57 657.32 656.55 657.31 0.0K
10:54 657.30 657.30 656.83 656.97 0.0K
10:55 656.95 656.95 656.70 656.83 0.0K
10:56 656.76 656.76 656.58 656.61 0.0K
10:57 656.59 656.60 656.18 656.30 0.0K
10:58 656.19 656.24 656.13 656.13 0.0K
10:59 656.06 656.37 656.04 656.35 0.0K
11:00 657.47 658.15 657.47 657.91 0.0K
11:01 657.97 658.08 657.86 658.04 0.0K
11:02 657.93 657.95 657.75 657.89 0.0K
11:03 658.02 658.19 658.00 658.19 0.0K
11:04 658.30 658.31 658.07 658.09 0.0K
11:05 657.97 658.12 657.97 657.98 0.0K
11:06 657.98 657.99 657.58 657.62 0.0K
11:07 657.55 657.56 657.04 657.04 0.0K
11:08 656.94 656.99 656.49 656.49 0.0K
11:09 656.49 656.49 655.95 656.12 0.0K
11:10 656.23 656.59 656.19 656.56 0.0K
11:11 656.56 656.56 656.23 656.23 0.0K
11:12 656.26 656.26 655.83 656.01 0.0K
11:13 655.95 656.12 655.93 656.12 0.0K
11:14 656.06 656.06 655.88 656.02 0.0K
11:15 656.04 656.04 655.70 655.70 0.0K
11:16 655.70 655.95 655.68 655.92 0.0K
11:17 655.97 655.99 655.72 655.74 0.0K
11:18 655.74 656.01 655.71 656.01 0.0K
11:19 656.01 656.11 655.84 656.11 0.0K
11:20 656.04 656.05 655.91 655.98 0.0K
11:21 655.98 655.98 655.48 655.48 0.0K
11:22 655.53 655.70 655.53 655.58 0.0K
11:23 655.57 655.80 655.51 655.78 0.0K
11:24 655.80 655.88 655.56 655.80 0.0K
11:25 655.82 656.21 655.78 655.78 0.0K
11:26 655.58 655.67 655.15 655.19 0.0K
11:27 655.20 655.20 655.01 655.01 0.0K
11:28 655.07 655.10 654.89 655.08 0.0K
11:29 655.09 655.09 654.45 654.62 0.0K
11:30 654.62 654.84 654.45 654.45 0.0K
11:31 654.47 654.47 654.33 654.42 0.0K
11:32 654.42 654.48 654.29 654.48 0.0K
11:33 654.49 654.79 654.49 654.65 0.0K
11:34 654.52 654.54 654.29 654.32 0.0K
11:35 654.23 654.32 653.19 653.19 0.0K
11:36 653.16 653.16 652.47 652.55 0.0K
11:37 652.55 652.56 652.44 652.49 0.0K
11:38 652.51 652.51 652.24 652.30 0.0K
11:39 652.30 652.34 652.21 652.21 0.0K
11:40 652.23 652.23 651.91 652.04 0.0K
11:41 652.01 652.02 651.87 651.96 0.0K
11:42 652.02 653.47 652.02 653.32 0.0K
11:43 653.49 653.83 653.42 653.82 0.0K
11:44 653.82 654.38 653.80 654.21 0.0K
11:45 654.18 654.31 654.00 654.20 0.0K
11:46 654.08 654.08 653.54 653.72 0.0K
11:47 653.69 653.94 653.69 653.91 0.0K
11:48 653.93 653.98 653.67 653.67 0.0K
11:49 653.67 654.24 653.67 654.24 0.0K
11:50 654.22 654.22 653.79 653.92 0.0K
11:51 653.86 653.88 652.87 653.01 0.0K
11:52 653.02 653.04 652.88 653.04 0.0K
11:53 653.04 653.04 652.83 652.90 0.0K
11:54 652.89 652.89 652.70 652.74 0.0K
11:55 652.84 652.87 652.67 652.71 0.0K
11:56 652.72 652.72 652.24 652.33 0.0K
11:57 652.31 652.55 652.20 652.55 0.0K
11:58 652.55 652.64 652.53 652.64 0.0K
11:59 652.60 652.62 652.31 652.35 0.0K
12:00 652.35 652.54 652.27 652.48 0.0K
12:01 652.49 652.49 652.08 652.09 0.0K
12:02 652.11 652.75 652.11 652.73 0.0K
12:03 652.85 652.96 652.71 652.96 0.0K
12:04 653.02 653.50 653.02 653.50 0.0K
12:05 653.50 653.50 653.23 653.23 0.0K
12:06 653.15 653.15 652.94 653.11 0.0K
12:07 653.10 653.25 653.09 653.23 0.0K
12:08 653.22 654.11 653.22 654.10 0.0K
12:09 654.12 654.34 654.12 654.21 0.0K
12:10 654.21 654.21 654.04 654.04 0.0K
12:11 653.93 653.93 653.44 653.50 0.0K
12:12 653.52 653.82 653.50 653.68 0.0K
12:13 653.69 653.74 653.65 653.73 0.0K
12:14 653.74 653.74 653.23 653.26 0.0K
12:15 653.26 653.41 653.16 653.16 0.0K
12:16 653.17 653.24 652.95 653.24 0.0K
12:17 653.45 653.46 653.14 653.14 0.0K
12:18 653.12 653.27 652.98 653.27 0.0K
12:19 653.28 653.39 653.11 653.39 0.0K
12:20 653.43 653.82 653.43 653.72 0.0K
12:21 653.72 653.78 653.49 653.49 0.0K
12:22 653.52 653.68 653.52 653.59 0.0K
12:23 653.58 653.66 653.51 653.57 0.0K
12:24 653.57 653.57 653.44 653.44 0.0K
12:25 653.47 653.57 653.43 653.47 0.0K
12:26 653.47 653.50 653.35 653.36 0.0K
12:27 653.36 653.54 653.34 653.49 0.0K
12:28 653.48 653.49 653.33 653.49 0.0K
12:29 653.50 653.80 653.50 653.75 0.0K
12:30 653.64 654.01 653.41 653.99 0.0K
12:31 654.06 655.09 654.06 655.07 0.0K
12:32 655.15 655.24 654.96 654.97 0.0K
12:33 654.94 655.16 654.94 655.02 0.0K
12:34 655.03 655.16 655.01 655.12 0.0K
12:35 655.11 655.11 654.79 654.80 0.0K
12:36 654.82 655.16 654.82 655.16 0.0K
12:37 655.12 655.67 655.12 655.67 0.0K
12:38 655.61 655.99 655.57 655.99 0.0K
12:39 656.03 656.04 655.88 655.94 0.0K
12:40 655.92 656.00 655.92 656.00 0.0K
12:41 655.99 656.10 655.85 655.87 0.0K
12:42 655.89 655.92 655.59 655.62 0.0K
12:43 655.64 655.64 655.50 655.56 0.0K
12:44 655.57 655.57 654.86 654.86 0.0K
12:45 654.86 654.87 654.22 654.23 0.0K
12:46 654.11 654.11 653.50 653.58 0.0K
12:47 653.54 653.55 652.11 652.11 0.0K
12:48 652.11 652.14 651.85 651.88 0.0K
12:49 651.96 652.32 651.84 652.32 0.0K
12:50 652.35 652.58 652.24 652.55 0.0K
12:51 652.60 652.64 652.42 652.52 0.0K
12:52 652.53 653.33 652.53 653.11 0.0K
12:53 653.17 653.51 653.10 653.10 0.0K
12:54 653.07 653.14 652.71 652.71 0.0K
12:55 652.73 652.74 652.69 652.70 0.0K
12:56 652.53 652.53 652.30 652.35 0.0K
12:57 652.35 652.35 652.18 652.18 0.0K
12:58 652.17 652.23 652.11 652.23 0.0K
12:59 652.22 652.47 652.11 652.47 0.0K
13:00 652.49 652.51 652.25 652.37 0.0K
13:01 652.36 652.36 652.05 652.07 0.0K
13:02 652.08 652.12 652.03 652.09 0.0K
13:03 652.09 652.09 651.90 651.96 0.0K
13:04 651.96 652.41 651.96 652.41 0.0K
13:05 652.50 652.90 652.50 652.61 0.0K
13:06 652.61 652.61 651.86 651.86 0.0K
13:07 651.86 651.87 651.64 651.67 0.0K
13:08 651.72 651.72 651.68 651.70 0.0K
13:09 651.69 651.86 651.68 651.79 0.0K
13:10 651.79 651.81 651.47 651.47 0.0K
13:11 651.36 651.36 650.93 650.97 0.0K
13:12 650.95 650.97 650.85 650.94 0.0K
13:13 650.93 650.96 650.86 650.88 0.0K
13:14 650.89 650.89 650.77 650.88 0.0K
13:15 650.86 650.87 650.67 650.67 0.0K
13:16 650.70 650.70 650.52 650.55 0.0K
13:17 650.49 650.49 650.04 650.05 0.0K
13:18 650.06 650.06 649.61 649.66 0.0K
13:19 649.64 649.65 649.33 649.36 0.0K
13:20 649.35 649.57 649.35 649.57 0.0K
13:21 649.63 649.63 649.43 649.47 0.0K
13:22 649.47 650.14 649.46 650.14 0.0K
13:23 650.14 650.14 649.95 649.97 0.0K
13:24 649.99 649.99 649.89 649.94 0.0K
13:25 649.87 649.92 649.83 649.89 0.0K
13:26 649.87 649.91 649.62 649.64 0.0K
13:27 649.64 649.64 649.55 649.60 0.0K
13:28 649.61 649.99 649.61 649.99 0.0K
13:29 650.01 650.01 649.87 649.91 0.0K
13:30 649.85 649.89 649.81 649.81 0.0K
13:31 649.82 649.82 649.62 649.62 0.0K
13:32 649.61 649.61 649.37 649.38 0.0K
13:33 649.37 649.45 649.28 649.30 0.0K
13:34 649.30 649.30 649.09 649.09 0.0K
13:35 648.94 648.96 648.85 648.96 0.0K
13:36 649.00 649.00 648.88 648.88 0.0K
13:37 648.84 649.03 648.67 649.03 0.0K
13:38 649.03 649.04 648.83 648.84 0.0K
13:39 648.83 648.83 648.53 648.60 0.0K
13:40 648.65 648.65 648.58 648.63 0.0K
13:41 648.64 648.74 648.47 648.49 0.0K
13:42 648.49 648.50 648.36 648.36 0.0K
13:43 648.37 648.43 648.34 648.39 0.0K
13:44 648.33 648.33 647.89 647.89 0.0K
13:45 647.90 647.97 647.80 647.81 0.0K
13:46 647.77 647.78 647.53 647.58 0.0K
13:47 647.55 647.70 647.55 647.68 0.0K
13:48 647.69 647.85 647.60 647.60 0.0K
13:49 647.57 647.59 647.48 647.59 0.0K
13:50 647.58 648.05 647.58 648.05 0.0K
13:51 648.07 648.15 647.94 647.97 0.0K
13:52 648.04 648.76 648.04 648.75 0.0K
13:53 648.79 648.79 648.64 648.72 0.0K
13:54 648.72 648.87 648.63 648.87 0.0K
13:55 648.88 648.88 648.66 648.78 0.0K
13:56 648.78 648.94 648.78 648.94 0.0K
13:57 648.95 648.98 648.75 648.75 0.0K
13:58 648.75 648.85 648.66 648.66 0.0K
13:59 648.66 648.66 648.27 648.28 0.0K
14:00 648.28 648.61 648.27 648.61 0.0K
14:01 648.60 649.51 648.60 649.51 0.0K
14:02 649.52 650.22 649.52 650.22 0.0K
14:03 650.20 650.22 649.83 649.89 0.0K
14:04 649.93 649.99 649.82 649.99 0.0K
14:05 650.01 650.38 650.01 650.38 0.0K
14:06 650.37 650.53 650.36 650.43 0.0K
14:07 650.43 650.98 650.39 650.98 0.0K
14:08 650.96 651.04 650.91 651.02 0.0K
14:09 650.96 650.96 650.61 650.68 0.0K
14:10 650.69 650.88 650.63 650.88 0.0K
14:11 650.86 651.29 650.86 651.29 0.0K
14:12 651.29 651.54 651.23 651.54 0.0K
14:13 651.55 651.90 651.55 651.90 0.0K
14:14 652.16 652.55 652.16 652.51 0.0K
14:15 652.50 652.50 652.41 652.41 0.0K
14:16 652.37 652.37 651.95 651.96 0.0K
14:17 651.95 651.95 651.43 651.47 0.0K
14:18 651.57 651.57 651.45 651.50 0.0K
14:19 651.48 651.86 651.43 651.80 0.0K
14:20 651.55 651.77 651.52 651.77 0.0K
14:21 651.92 651.98 651.84 651.94 0.0K
14:22 651.97 652.03 651.96 652.02 0.0K
14:23 651.89 652.09 651.88 652.09 0.0K
14:24 652.08 652.46 652.08 652.41 0.0K
14:25 652.43 652.74 652.43 652.72 0.0K
14:26 652.74 652.81 652.69 652.76 0.0K
14:27 652.78 652.94 652.77 652.80 0.0K
14:28 652.78 652.78 652.19 652.33 0.0K
14:29 652.34 652.49 652.34 652.47 0.0K
14:30 652.48 652.48 652.10 652.13 0.0K
14:31 652.19 652.48 652.19 652.47 0.0K
14:32 652.43 652.96 652.43 652.96 0.0K
14:33 652.99 653.10 652.88 653.10 0.0K
14:34 653.14 653.30 653.05 653.05 0.0K
14:35 652.97 652.97 652.78 652.79 0.0K
14:36 652.78 652.95 652.76 652.94 0.0K
14:37 652.95 653.20 652.93 653.20 0.0K
14:38 653.22 653.29 653.21 653.28 0.0K
14:39 653.26 653.42 653.24 653.24 0.0K
14:40 653.24 653.38 653.23 653.32 0.0K
14:41 653.30 653.30 653.03 653.22 0.0K
14:42 653.21 653.44 653.21 653.44 0.0K
14:43 653.48 653.63 653.45 653.59 0.0K
14:44 653.59 654.07 653.58 654.07 0.0K
14:45 654.11 654.13 653.95 653.96 0.0K
14:46 653.96 653.96 653.79 653.90 0.0K
14:47 653.94 654.26 653.94 654.16 0.0K
14:48 654.16 654.47 654.16 654.47 0.0K
14:49 654.49 654.52 654.39 654.39 0.0K
14:50 654.35 654.35 653.97 653.97 0.0K
14:51 653.98 653.98 653.67 653.71 0.0K
14:52 653.72 653.72 653.23 653.26 0.0K
14:53 653.29 653.40 653.19 653.19 0.0K
14:54 653.17 653.33 652.96 653.33 0.0K
14:55 653.34 653.55 653.32 653.55 0.0K
14:56 653.54 653.61 653.28 653.36 0.0K
14:57 653.36 653.39 653.27 653.28 0.0K
14:58 653.36 654.00 653.35 654.00 0.0K
14:59 654.12 654.29 654.12 654.23 0.0K
15:00 654.20 654.34 654.13 654.34 0.0K
15:01 654.34 654.93 654.34 654.91 0.0K
15:02 654.93 655.24 654.93 655.20 0.0K
15:03 655.19 655.30 654.97 654.97 0.0K
15:04 654.97 654.97 653.91 654.00 0.0K
15:05 653.93 654.01 653.88 653.99 0.0K
15:06 654.02 654.09 653.84 653.87 0.0K
15:07 653.89 653.89 653.65 653.65 0.0K
15:08 653.53 653.53 652.85 652.95 0.0K
15:09 652.93 653.27 652.93 653.05 0.0K
15:10 652.99 653.05 652.72 653.02 0.0K
15:11 653.05 653.21 653.03 653.21 0.0K
15:12 653.22 653.34 653.22 653.30 0.0K
15:13 653.33 653.35 653.19 653.22 0.0K
15:14 653.22 653.40 653.22 653.31 0.0K
15:15 653.35 653.48 653.23 653.48 0.0K
15:16 653.48 653.85 653.48 653.82 0.0K
15:17 653.84 653.84 653.63 653.65 0.0K
15:18 653.66 653.69 653.29 653.33 0.0K
15:19 653.31 653.55 653.30 653.55 0.0K
15:20 653.54 653.54 653.11 653.13 0.0K
15:21 653.13 653.24 653.09 653.10 0.0K
15:22 653.13 653.36 653.13 653.33 0.0K
15:23 653.32 653.32 653.18 653.18 0.0K
15:24 653.14 653.29 653.09 653.09 0.0K
15:25 653.07 653.09 652.43 652.43 0.0K
15:26 652.44 652.46 652.09 652.12 0.0K
15:27 652.10 652.10 651.76 651.77 0.0K
15:28 651.77 651.77 651.12 651.12 0.0K
15:29 651.12 651.42 651.11 651.42 0.0K
15:30 651.43 651.53 651.10 651.10 0.0K
15:31 651.10 651.35 651.10 651.23 0.0K
15:32 651.23 651.44 651.18 651.28 0.0K
15:33 651.27 651.79 651.27 651.79 0.0K
15:34 651.85 651.85 651.66 651.69 0.0K
15:35 651.65 651.65 651.23 651.23 0.0K
15:36 651.20 651.20 651.02 651.11 0.0K
15:37 651.08 651.08 650.96 651.02 0.0K
15:38 651.06 651.06 650.36 650.36 0.0K
15:39 650.36 650.36 650.14 650.19 0.0K
15:40 649.94 650.32 649.83 650.29 0.0K
15:41 650.30 650.30 649.97 650.06 0.0K
15:42 650.09 650.10 649.73 649.77 0.0K
15:43 649.77 649.90 649.65 649.90 0.0K
15:44 649.97 650.24 649.97 650.24 0.0K
15:45 650.29 650.29 650.01 650.10 0.0K
15:46 650.04 650.66 650.03 650.66 0.0K
15:47 650.65 650.86 650.62 650.76 0.0K
15:48 650.77 650.77 650.58 650.58 0.0K
15:49 650.58 650.65 650.42 650.42 0.0K
15:50 649.91 650.06 649.61 649.61 0.0K
15:51 649.58 649.58 649.17 649.31 0.0K
15:52 649.30 649.70 649.30 649.70 0.0K
15:53 649.71 649.82 649.35 649.35 0.0K
15:54 649.25 649.36 649.02 649.34 0.0K
15:55 649.35 649.55 649.12 649.12 0.0K
15:56 649.12 649.39 649.06 649.06 0.0K
15:57 649.04 649.08 648.93 648.98 0.0K
15:58 649.00 649.00 648.60 648.61 0.0K
15:59 648.60 648.95 648.58 648.89 0.0K
16:00 648.95 648.99 648.95 648.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available