ISE Cyber Security UCITS Net TR

HURNTR
🏛️ usa →
789.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 759.04 759.04 759.03 759.04 0.0K
09:30 761.50 761.50 759.87 759.96 0.0K
09:31 759.83 760.08 757.47 757.77 0.0K
09:32 757.39 757.39 756.23 756.67 0.0K
09:33 756.21 756.34 755.65 756.04 0.0K
09:34 756.04 756.04 755.34 755.46 0.0K
09:35 755.62 756.67 755.62 755.90 0.0K
09:36 755.90 756.31 755.80 756.30 0.0K
09:37 756.14 756.14 755.70 755.87 0.0K
09:38 756.07 756.36 755.85 756.36 0.0K
09:39 756.34 756.34 756.16 756.20 0.0K
09:40 756.09 756.09 755.10 755.10 0.0K
09:41 755.04 755.12 753.81 754.40 0.0K
09:42 754.44 755.34 754.42 755.34 0.0K
09:43 755.31 755.60 755.16 755.18 0.0K
09:44 755.22 755.71 755.16 755.70 0.0K
09:45 755.78 756.34 755.78 755.92 0.0K
09:46 755.85 755.95 755.31 755.80 0.0K
09:47 755.77 756.26 755.70 756.19 0.0K
09:48 756.31 756.92 756.31 756.92 0.0K
09:49 757.19 757.65 757.19 757.23 0.0K
09:50 757.21 757.50 757.07 757.50 0.0K
09:51 757.41 757.70 757.19 757.70 0.0K
09:52 757.70 758.16 757.63 758.11 0.0K
09:53 758.22 758.47 758.05 758.47 0.0K
09:54 758.45 759.01 758.39 758.89 0.0K
09:55 758.93 759.17 758.84 758.99 0.0K
09:56 758.99 759.00 758.75 758.77 0.0K
09:57 758.86 758.90 758.69 758.69 0.0K
09:58 758.70 758.88 758.66 758.74 0.0K
09:59 758.67 758.93 758.67 758.81 0.0K
10:00 758.74 758.81 757.79 757.82 0.0K
10:01 757.87 758.64 757.69 758.64 0.0K
10:02 758.61 759.37 758.61 759.28 0.0K
10:03 759.25 759.25 758.63 758.83 0.0K
10:04 758.85 758.92 758.47 758.49 0.0K
10:05 758.45 758.61 758.35 758.61 0.0K
10:06 758.61 758.61 758.21 758.48 0.0K
10:07 758.47 758.54 758.31 758.41 0.0K
10:08 758.49 758.58 758.33 758.43 0.0K
10:09 758.33 758.38 758.04 758.24 0.0K
10:10 758.19 758.20 757.72 757.81 0.0K
10:11 757.89 758.06 757.42 757.42 0.0K
10:12 757.38 757.39 757.19 757.33 0.0K
10:13 757.21 757.32 756.80 756.80 0.0K
10:14 756.78 756.78 756.48 756.65 0.0K
10:15 756.61 756.68 756.35 756.48 0.0K
10:16 756.48 757.30 756.34 757.23 0.0K
10:17 757.29 757.31 756.77 756.77 0.0K
10:18 756.67 756.67 756.46 756.66 0.0K
10:19 756.66 756.68 756.19 756.30 0.0K
10:20 756.33 756.58 756.31 756.35 0.0K
10:21 756.53 756.53 756.04 756.13 0.0K
10:22 756.13 756.18 756.05 756.18 0.0K
10:23 756.19 756.50 756.19 756.44 0.0K
10:24 756.43 756.44 756.10 756.22 0.0K
10:25 756.21 756.48 756.21 756.48 0.0K
10:26 756.53 756.53 755.84 755.84 0.0K
10:27 755.81 755.97 755.55 755.93 0.0K
10:28 755.93 756.87 755.93 756.84 0.0K
10:29 756.78 756.78 756.55 756.76 0.0K
10:30 756.80 757.23 756.79 757.15 0.0K
10:31 757.15 757.38 757.02 757.17 0.0K
10:32 757.10 757.15 756.91 757.00 0.0K
10:33 756.95 756.98 756.12 756.12 0.0K
10:34 756.13 756.13 755.73 755.80 0.0K
10:35 755.78 755.79 755.42 755.46 0.0K
10:36 755.49 755.57 754.53 754.53 0.0K
10:37 754.57 754.65 754.31 754.62 0.0K
10:38 754.63 754.91 754.55 754.84 0.0K
10:39 754.85 755.58 754.85 755.58 0.0K
10:40 755.62 755.76 755.47 755.47 0.0K
10:41 755.40 756.24 755.40 756.24 0.0K
10:42 756.23 756.70 756.23 756.40 0.0K
10:43 756.26 756.50 756.20 756.48 0.0K
10:44 756.50 756.95 756.50 756.80 0.0K
10:45 756.77 756.88 756.21 756.21 0.0K
10:46 756.18 756.18 755.74 755.79 0.0K
10:47 755.65 756.18 755.63 756.18 0.0K
10:48 756.21 756.35 756.00 756.00 0.0K
10:49 755.93 756.04 755.78 756.04 0.0K
10:50 756.06 756.11 754.97 754.97 0.0K
10:51 754.79 755.02 754.79 755.00 0.0K
10:52 754.98 755.46 754.98 755.46 0.0K
10:53 755.49 755.57 755.40 755.57 0.0K
10:54 755.54 755.91 755.54 755.79 0.0K
10:55 755.76 755.95 755.72 755.95 0.0K
10:56 756.05 756.11 755.79 755.79 0.0K
10:57 755.77 755.93 755.70 755.70 0.0K
10:58 755.69 755.70 755.19 755.19 0.0K
10:59 755.24 755.24 754.40 754.48 0.0K
11:00 754.47 755.22 754.44 755.12 0.0K
11:01 755.10 755.41 755.03 755.41 0.0K
11:02 755.46 755.64 755.27 755.57 0.0K
11:03 755.54 755.79 755.54 755.59 0.0K
11:04 755.56 755.59 755.33 755.33 0.0K
11:05 755.36 756.08 755.36 756.04 0.0K
11:06 756.10 756.19 755.67 755.67 0.0K
11:07 755.46 755.48 755.24 755.24 0.0K
11:08 755.19 755.20 754.94 755.05 0.0K
11:09 754.87 754.94 754.70 754.70 0.0K
11:10 754.73 754.73 754.06 754.06 0.0K
11:11 754.08 754.08 753.45 753.45 0.0K
11:12 753.62 754.13 753.62 754.02 0.0K
11:13 753.98 753.98 753.40 753.41 0.0K
11:14 753.46 753.63 753.42 753.53 0.0K
11:15 753.52 753.63 753.05 753.05 0.0K
11:16 753.09 753.12 752.93 752.93 0.0K
11:17 752.95 753.26 752.95 753.06 0.0K
11:18 753.01 753.36 752.93 753.26 0.0K
11:19 753.17 753.18 752.83 752.96 0.0K
11:20 752.94 753.38 752.94 753.29 0.0K
11:21 753.29 753.32 752.93 753.09 0.0K
11:22 753.09 753.09 752.57 752.81 0.0K
11:23 752.81 752.84 752.54 752.54 0.0K
11:24 752.42 752.42 752.09 752.11 0.0K
11:25 752.10 752.18 752.00 752.12 0.0K
11:26 752.12 752.63 752.12 752.63 0.0K
11:27 752.68 752.82 752.66 752.77 0.0K
11:28 752.81 753.15 752.81 753.11 0.0K
11:29 753.12 753.30 753.12 753.30 0.0K
11:30 753.29 753.29 752.87 752.89 0.0K
11:31 752.92 753.45 752.92 753.45 0.0K
11:32 753.49 753.87 753.39 753.87 0.0K
11:33 753.89 754.24 753.88 754.24 0.0K
11:34 754.34 754.45 754.04 754.09 0.0K
11:35 754.06 754.25 754.06 754.19 0.0K
11:36 754.17 754.32 754.17 754.19 0.0K
11:37 754.17 754.59 754.14 754.59 0.0K
11:38 754.62 755.11 754.62 755.04 0.0K
11:39 755.02 755.85 755.02 755.85 0.0K
11:40 755.91 755.97 755.47 755.47 0.0K
11:41 755.40 755.40 755.33 755.38 0.0K
11:42 755.39 755.41 755.13 755.13 0.0K
11:43 755.15 755.53 755.15 755.53 0.0K
11:44 755.54 755.54 755.49 755.51 0.0K
11:45 755.54 755.59 755.40 755.50 0.0K
11:46 755.52 755.62 755.52 755.62 0.0K
11:47 755.65 755.65 755.33 755.34 0.0K
11:48 755.38 755.78 755.38 755.75 0.0K
11:49 755.81 756.15 755.81 755.93 0.0K
11:50 755.92 756.00 755.80 755.81 0.0K
11:51 755.85 756.44 755.85 756.44 0.0K
11:52 756.44 756.57 756.44 756.44 0.0K
11:53 756.45 756.49 756.21 756.27 0.0K
11:54 756.30 756.51 756.27 756.51 0.0K
11:55 756.51 756.54 756.33 756.33 0.0K
11:56 756.33 756.34 756.22 756.23 0.0K
11:57 756.24 756.35 756.22 756.28 0.0K
11:58 756.34 756.40 756.31 756.40 0.0K
11:59 756.39 756.39 756.17 756.27 0.0K
12:00 756.27 756.37 756.23 756.37 0.0K
12:01 756.38 756.50 756.38 756.50 0.0K
12:02 756.50 756.66 756.49 756.64 0.0K
12:03 756.64 756.69 756.55 756.69 0.0K
12:04 756.70 756.75 756.49 756.51 0.0K
12:05 756.40 756.47 756.32 756.44 0.0K
12:06 756.44 756.44 756.27 756.27 0.0K
12:07 756.31 756.34 756.21 756.21 0.0K
12:08 756.21 756.31 756.19 756.23 0.0K
12:09 756.25 756.26 756.16 756.26 0.0K
12:10 756.26 756.54 756.26 756.44 0.0K
12:11 756.45 756.56 756.41 756.56 0.0K
12:12 756.56 756.57 756.32 756.32 0.0K
12:13 756.26 756.28 756.13 756.13 0.0K
12:14 756.14 756.15 756.05 756.08 0.0K
12:15 756.10 756.27 756.10 756.27 0.0K
12:16 756.27 756.58 756.26 756.51 0.0K
12:17 756.49 756.49 756.32 756.40 0.0K
12:18 756.33 756.33 756.01 756.01 0.0K
12:19 756.00 756.08 755.84 755.86 0.0K
12:20 755.83 755.83 755.58 755.61 0.0K
12:21 755.61 755.85 755.61 755.74 0.0K
12:22 755.68 755.79 755.64 755.75 0.0K
12:23 755.76 756.26 755.74 756.21 0.0K
12:24 756.24 756.50 756.23 756.44 0.0K
12:25 756.50 756.50 756.09 756.09 0.0K
12:26 756.05 756.27 756.05 756.17 0.0K
12:27 756.19 756.23 756.07 756.17 0.0K
12:28 756.23 756.28 756.22 756.27 0.0K
12:29 756.26 756.26 756.00 756.00 0.0K
12:30 756.02 756.02 755.79 755.91 0.0K
12:31 755.91 756.07 755.84 756.07 0.0K
12:32 756.06 756.07 756.00 756.07 0.0K
12:33 756.07 756.07 755.92 755.92 0.0K
12:34 755.93 755.93 755.79 755.79 0.0K
12:35 755.82 755.98 755.76 755.98 0.0K
12:36 755.98 756.16 755.98 756.16 0.0K
12:37 756.14 756.16 756.05 756.12 0.0K
12:38 756.11 756.11 756.00 756.00 0.0K
12:39 755.94 755.94 755.82 755.86 0.0K
12:40 755.90 755.90 755.71 755.72 0.0K
12:41 755.73 755.75 755.62 755.64 0.0K
12:42 755.64 755.77 755.64 755.77 0.0K
12:43 755.77 755.77 755.52 755.54 0.0K
12:44 755.45 755.45 755.20 755.25 0.0K
12:45 755.25 755.30 755.14 755.27 0.0K
12:46 755.26 755.27 754.45 754.45 0.0K
12:47 754.43 754.46 754.07 754.16 0.0K
12:48 754.16 754.46 754.16 754.45 0.0K
12:49 754.46 754.60 754.45 754.60 0.0K
12:50 754.70 754.83 754.70 754.79 0.0K
12:51 754.78 754.84 754.54 754.54 0.0K
12:52 754.54 754.66 754.41 754.66 0.0K
12:53 754.72 755.10 754.72 755.08 0.0K
12:54 755.05 755.17 755.05 755.17 0.0K
12:55 755.16 755.20 755.14 755.19 0.0K
12:56 755.14 755.30 755.14 755.25 0.0K
12:57 755.24 755.28 755.15 755.22 0.0K
12:58 755.23 755.24 755.11 755.11 0.0K
12:59 755.10 755.16 754.98 755.12 0.0K
13:00 755.12 755.22 755.09 755.17 0.0K
13:01 755.19 755.30 755.17 755.30 0.0K
13:02 755.24 755.27 754.60 754.60 0.0K
13:03 754.61 754.63 754.36 754.36 0.0K
13:04 754.37 754.51 754.37 754.46 0.0K
13:05 754.32 754.51 754.32 754.51 0.0K
13:06 754.51 754.62 754.51 754.61 0.0K
13:07 754.62 754.67 754.43 754.43 0.0K
13:08 754.42 754.43 754.32 754.32 0.0K
13:09 754.29 754.29 754.21 754.21 0.0K
13:10 754.21 754.49 754.21 754.46 0.0K
13:11 754.47 754.51 754.24 754.26 0.0K
13:12 754.27 754.32 754.15 754.16 0.0K
13:13 754.19 754.19 753.97 753.97 0.0K
13:14 753.97 754.00 753.95 754.00 0.0K
13:15 753.99 754.19 753.96 754.14 0.0K
13:16 754.14 754.14 753.98 754.00 0.0K
13:17 754.00 754.09 753.81 753.90 0.0K
13:18 753.88 753.89 753.37 753.37 0.0K
13:19 753.37 753.44 753.27 753.27 0.0K
13:20 753.27 753.37 753.27 753.37 0.0K
13:21 753.39 753.39 753.05 753.05 0.0K
13:22 753.05 753.05 752.90 752.94 0.0K
13:23 752.93 752.93 752.78 752.93 0.0K
13:24 752.93 752.95 752.71 752.72 0.0K
13:25 752.71 752.71 752.29 752.31 0.0K
13:26 752.17 752.37 752.14 752.14 0.0K
13:27 752.18 752.18 751.64 751.68 0.0K
13:28 751.58 751.71 751.44 751.51 0.0K
13:29 751.44 751.69 751.43 751.68 0.0K
13:30 751.69 751.82 751.61 751.61 0.0K
13:31 751.61 751.84 751.61 751.78 0.0K
13:32 751.77 751.77 751.45 751.50 0.0K
13:33 751.47 751.63 751.47 751.55 0.0K
13:34 751.58 751.82 751.58 751.68 0.0K
13:35 751.69 751.99 751.69 751.94 0.0K
13:36 752.04 752.24 752.02 752.24 0.0K
13:37 752.34 752.74 752.34 752.72 0.0K
13:38 752.73 752.73 752.60 752.60 0.0K
13:39 752.60 752.60 752.54 752.54 0.0K
13:40 752.53 752.71 752.53 752.66 0.0K
13:41 752.65 752.65 752.48 752.50 0.0K
13:42 752.50 752.53 752.36 752.36 0.0K
13:43 752.34 752.36 751.77 751.77 0.0K
13:44 751.74 751.82 751.74 751.81 0.0K
13:45 751.84 752.24 751.84 752.22 0.0K
13:46 752.23 752.23 752.09 752.09 0.0K
13:47 752.12 752.12 751.84 751.84 0.0K
13:48 751.84 751.84 751.53 751.53 0.0K
13:49 751.31 751.40 751.24 751.40 0.0K
13:50 751.39 751.39 750.72 750.72 0.0K
13:51 750.60 750.80 750.39 750.43 0.0K
13:52 750.48 750.49 749.81 749.86 0.0K
13:53 749.93 750.13 749.74 749.74 0.0K
13:54 749.70 749.76 749.55 749.60 0.0K
13:55 749.54 749.58 749.34 749.34 0.0K
13:56 749.36 749.56 749.36 749.49 0.0K
13:57 749.42 749.43 749.05 749.10 0.0K
13:58 749.06 749.08 748.90 748.91 0.0K
13:59 748.90 749.34 748.88 749.34 0.0K
14:00 749.34 750.05 749.34 749.96 0.0K
14:01 749.98 750.32 749.93 750.30 0.0K
14:02 750.28 750.35 750.05 750.21 0.0K
14:03 750.20 750.26 750.09 750.19 0.0K
14:04 750.18 750.34 750.18 750.31 0.0K
14:05 750.34 750.58 750.34 750.57 0.0K
14:06 750.51 750.51 749.72 749.72 0.0K
14:07 749.67 749.67 749.53 749.56 0.0K
14:08 749.59 749.86 749.59 749.86 0.0K
14:09 749.90 750.10 749.69 749.71 0.0K
14:10 749.71 749.71 749.24 749.24 0.0K
14:11 749.19 749.29 749.19 749.24 0.0K
14:12 749.20 749.47 749.20 749.47 0.0K
14:13 749.47 749.96 749.47 749.79 0.0K
14:14 749.74 749.74 749.22 749.22 0.0K
14:15 749.19 749.19 748.75 748.75 0.0K
14:16 748.77 748.78 748.23 748.41 0.0K
14:17 748.39 748.81 748.39 748.75 0.0K
14:18 748.76 748.76 748.50 748.53 0.0K
14:19 748.56 749.20 748.56 749.19 0.0K
14:20 749.25 749.58 749.25 749.58 0.0K
14:21 749.64 750.21 749.63 750.20 0.0K
14:22 750.20 750.27 750.19 750.21 0.0K
14:23 750.20 750.26 750.12 750.13 0.0K
14:24 750.13 750.32 750.13 750.32 0.0K
14:25 750.29 750.41 750.19 750.31 0.0K
14:26 750.31 750.65 750.31 750.65 0.0K
14:27 750.65 751.12 750.65 751.12 0.0K
14:28 751.11 751.26 751.11 751.26 0.0K
14:29 751.32 751.55 751.32 751.53 0.0K
14:30 751.52 751.89 751.52 751.85 0.0K
14:31 751.86 752.17 751.86 752.16 0.0K
14:32 752.29 752.49 752.23 752.23 0.0K
14:33 752.19 752.28 752.17 752.26 0.0K
14:34 752.26 752.37 752.26 752.32 0.0K
14:35 752.32 752.33 752.25 752.31 0.0K
14:36 752.31 752.50 752.31 752.37 0.0K
14:37 752.39 752.70 752.39 752.67 0.0K
14:38 752.66 752.69 752.48 752.58 0.0K
14:39 752.58 752.60 752.44 752.46 0.0K
14:40 752.46 752.81 752.39 752.81 0.0K
14:41 752.84 752.92 752.70 752.71 0.0K
14:42 752.68 752.73 752.64 752.73 0.0K
14:43 752.74 752.78 752.54 752.54 0.0K
14:44 752.59 752.59 752.44 752.54 0.0K
14:45 752.54 752.70 752.47 752.68 0.0K
14:46 752.65 752.88 752.65 752.88 0.0K
14:47 752.89 752.90 752.48 752.51 0.0K
14:48 752.51 752.60 752.46 752.47 0.0K
14:49 752.49 752.52 752.05 752.05 0.0K
14:50 752.07 752.08 751.97 751.99 0.0K
14:51 752.00 752.13 751.95 752.09 0.0K
14:52 752.01 752.01 751.83 751.83 0.0K
14:53 751.83 751.83 751.78 751.80 0.0K
14:54 751.86 751.86 751.79 751.80 0.0K
14:55 751.84 751.87 751.58 751.61 0.0K
14:56 751.62 751.73 751.62 751.62 0.0K
14:57 751.61 751.62 751.41 751.41 0.0K
14:58 751.37 751.43 751.25 751.43 0.0K
14:59 751.42 751.43 751.33 751.36 0.0K
15:00 751.46 751.94 751.46 751.94 0.0K
15:01 751.95 752.09 751.95 752.00 0.0K
15:02 751.99 752.07 751.94 751.94 0.0K
15:03 751.89 751.94 751.87 751.87 0.0K
15:04 751.87 751.96 751.82 751.88 0.0K
15:05 751.88 752.07 751.88 752.07 0.0K
15:06 752.07 752.09 751.95 751.98 0.0K
15:07 751.98 751.99 751.86 751.86 0.0K
15:08 751.82 751.82 751.51 751.56 0.0K
15:09 751.56 751.66 751.55 751.60 0.0K
15:10 751.61 751.99 751.61 751.95 0.0K
15:11 751.95 751.95 751.37 751.41 0.0K
15:12 751.42 751.46 750.95 750.95 0.0K
15:13 750.96 750.99 750.79 750.82 0.0K
15:14 750.82 750.83 750.46 750.47 0.0K
15:15 750.49 750.60 750.44 750.54 0.0K
15:16 750.52 750.59 750.32 750.35 0.0K
15:17 750.34 750.75 750.34 750.74 0.0K
15:18 750.77 750.84 750.75 750.82 0.0K
15:19 750.83 750.98 750.83 750.88 0.0K
15:20 750.86 750.90 750.79 750.90 0.0K
15:21 750.94 750.94 750.09 750.09 0.0K
15:22 750.03 750.35 750.03 750.27 0.0K
15:23 750.24 750.24 749.98 749.98 0.0K
15:24 749.98 750.05 749.97 750.05 0.0K
15:25 750.04 750.12 750.01 750.07 0.0K
15:26 750.08 750.12 749.73 749.74 0.0K
15:27 749.70 749.70 749.57 749.68 0.0K
15:28 749.71 749.76 749.34 749.34 0.0K
15:29 749.32 749.37 748.99 749.37 0.0K
15:30 749.47 749.69 749.47 749.60 0.0K
15:31 749.58 749.59 749.44 749.45 0.0K
15:32 749.40 749.42 749.20 749.21 0.0K
15:33 749.21 749.21 748.94 749.21 0.0K
15:34 749.20 749.21 749.02 749.17 0.0K
15:35 749.20 749.40 749.18 749.40 0.0K
15:36 749.35 749.35 749.01 749.07 0.0K
15:37 749.07 749.24 749.07 749.20 0.0K
15:38 749.21 749.41 749.20 749.38 0.0K
15:39 749.39 749.39 749.09 749.13 0.0K
15:40 749.20 749.29 749.14 749.29 0.0K
15:41 749.29 749.70 749.29 749.70 0.0K
15:42 749.71 749.79 749.61 749.69 0.0K
15:43 749.70 749.78 749.56 749.56 0.0K
15:44 749.52 749.69 749.51 749.60 0.0K
15:45 749.66 749.76 749.50 749.50 0.0K
15:46 749.50 749.57 749.22 749.36 0.0K
15:47 749.28 749.28 749.01 749.28 0.0K
15:48 749.26 749.26 748.80 748.80 0.0K
15:49 748.76 748.76 748.60 748.60 0.0K
15:50 748.72 749.01 748.64 748.64 0.0K
15:51 748.44 748.44 747.70 747.70 0.0K
15:52 747.66 747.66 747.24 747.26 0.0K
15:53 747.30 747.49 747.12 747.21 0.0K
15:54 747.18 747.37 746.98 747.35 0.0K
15:55 747.13 747.34 746.90 747.27 0.0K
15:56 747.29 747.42 747.27 747.34 0.0K
15:57 747.32 747.67 747.32 747.67 0.0K
15:58 747.72 747.72 747.44 747.62 0.0K
15:59 747.61 747.92 747.55 747.92 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available