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
09:29 731.56 731.56 731.55 731.56 0.0K
09:30 731.56 735.99 731.56 735.84 0.0K
09:31 735.84 738.20 735.84 738.15 0.0K
09:32 738.42 738.42 736.23 736.25 0.0K
09:33 736.27 736.94 735.93 736.86 0.0K
09:34 736.90 737.36 736.90 737.34 0.0K
09:35 737.33 738.49 737.33 738.08 0.0K
09:36 738.38 738.44 738.16 738.22 0.0K
09:37 738.50 738.90 738.37 738.90 0.0K
09:38 739.20 739.60 739.20 739.34 0.0K
09:39 739.18 739.23 738.62 739.07 0.0K
09:40 739.05 739.11 738.69 738.74 0.0K
09:41 738.69 738.94 738.67 738.94 0.0K
09:42 738.97 739.48 738.97 739.48 0.0K
09:43 739.50 739.67 739.42 739.64 0.0K
09:44 739.69 739.73 739.38 739.45 0.0K
09:45 739.56 740.47 739.56 740.43 0.0K
09:46 740.55 740.60 740.12 740.60 0.0K
09:47 740.63 740.73 740.58 740.63 0.0K
09:48 740.63 740.84 740.55 740.84 0.0K
09:49 740.80 740.91 740.70 740.70 0.0K
09:50 740.74 740.94 740.72 740.91 0.0K
09:51 740.96 741.06 740.76 740.76 0.0K
09:52 740.76 740.95 740.63 740.95 0.0K
09:53 740.99 741.09 740.97 741.00 0.0K
09:54 741.11 741.26 741.11 741.26 0.0K
09:55 741.35 741.60 741.35 741.58 0.0K
09:56 741.79 741.79 741.40 741.41 0.0K
09:57 741.41 742.04 741.41 742.01 0.0K
09:58 742.01 742.41 741.88 742.38 0.0K
09:59 742.38 742.61 742.38 742.53 0.0K
10:00 742.52 743.11 742.52 743.11 0.0K
10:01 743.36 743.56 743.11 743.11 0.0K
10:02 743.08 743.09 742.88 743.01 0.0K
10:03 743.02 743.10 742.45 742.45 0.0K
10:04 742.35 742.39 742.06 742.15 0.0K
10:05 742.15 742.67 742.15 742.67 0.0K
10:06 742.72 743.08 742.69 743.08 0.0K
10:07 743.04 743.15 743.00 743.12 0.0K
10:08 743.12 743.17 742.90 742.90 0.0K
10:09 742.88 742.88 742.41 742.41 0.0K
10:10 742.40 742.43 742.10 742.43 0.0K
10:11 742.46 742.61 742.44 742.48 0.0K
10:12 742.51 742.58 742.33 742.58 0.0K
10:13 742.57 742.58 742.27 742.40 0.0K
10:14 742.41 742.74 742.32 742.74 0.0K
10:15 742.76 742.76 742.52 742.55 0.0K
10:16 742.57 742.57 742.15 742.16 0.0K
10:17 742.19 742.23 741.88 741.98 0.0K
10:18 741.99 742.20 741.96 741.96 0.0K
10:19 741.95 741.95 741.74 741.74 0.0K
10:20 741.73 742.08 741.73 742.08 0.0K
10:21 742.09 742.49 742.09 742.36 0.0K
10:22 742.35 742.37 742.11 742.16 0.0K
10:23 742.22 742.26 742.11 742.11 0.0K
10:24 742.08 742.08 741.86 741.90 0.0K
10:25 741.90 741.90 741.67 741.67 0.0K
10:26 741.66 742.10 741.65 742.10 0.0K
10:27 742.11 742.44 742.11 742.44 0.0K
10:28 742.47 742.51 742.34 742.34 0.0K
10:29 742.28 742.35 742.08 742.08 0.0K
10:30 742.08 742.17 742.07 742.15 0.0K
10:31 742.11 742.11 742.00 742.03 0.0K
10:32 742.06 742.20 742.06 742.08 0.0K
10:33 742.06 742.07 741.93 742.06 0.0K
10:34 742.06 742.14 741.85 742.14 0.0K
10:35 742.13 742.15 742.03 742.09 0.0K
10:36 742.09 742.17 742.04 742.15 0.0K
10:37 742.16 742.49 742.16 742.41 0.0K
10:38 742.41 742.54 742.37 742.54 0.0K
10:39 742.61 742.64 742.56 742.56 0.0K
10:40 742.56 742.61 742.50 742.56 0.0K
10:41 742.57 742.57 742.22 742.22 0.0K
10:42 742.23 742.42 742.23 742.26 0.0K
10:43 742.22 742.22 741.86 742.07 0.0K
10:44 742.08 742.08 741.62 741.66 0.0K
10:45 741.67 741.67 740.96 741.00 0.0K
10:46 740.99 741.07 740.92 741.02 0.0K
10:47 741.03 741.40 741.01 741.40 0.0K
10:48 741.40 741.71 741.37 741.71 0.0K
10:49 741.72 741.99 741.72 741.87 0.0K
10:50 741.88 741.92 741.35 741.35 0.0K
10:51 741.02 741.15 740.93 741.15 0.0K
10:52 741.17 741.32 740.96 740.97 0.0K
10:53 740.98 741.06 740.94 740.94 0.0K
10:54 740.96 740.96 740.75 740.75 0.0K
10:55 740.72 740.72 740.23 740.31 0.0K
10:56 740.30 740.30 740.09 740.21 0.0K
10:57 740.19 740.71 740.15 740.71 0.0K
10:58 740.70 740.76 740.64 740.65 0.0K
10:59 740.67 740.75 740.63 740.74 0.0K
11:00 740.81 740.88 740.69 740.78 0.0K
11:01 740.55 740.69 740.47 740.65 0.0K
11:02 740.76 741.30 740.76 741.30 0.0K
11:03 741.31 741.47 741.29 741.46 0.0K
11:04 741.42 741.42 741.22 741.27 0.0K
11:05 741.26 741.28 741.14 741.17 0.0K
11:06 741.17 741.33 741.17 741.26 0.0K
11:07 741.32 741.32 741.04 741.32 0.0K
11:08 741.34 741.35 741.16 741.16 0.0K
11:09 741.17 741.17 741.05 741.08 0.0K
11:10 741.09 741.14 740.97 741.03 0.0K
11:11 740.96 741.15 740.93 741.15 0.0K
11:12 741.19 741.34 741.17 741.34 0.0K
11:13 741.37 741.44 741.37 741.39 0.0K
11:14 741.40 741.44 741.32 741.40 0.0K
11:15 741.41 741.41 741.00 741.00 0.0K
11:16 740.83 740.83 740.66 740.66 0.0K
11:17 740.63 740.70 740.60 740.69 0.0K
11:18 740.72 741.06 740.72 741.05 0.0K
11:19 741.05 741.51 741.04 741.51 0.0K
11:20 741.51 741.67 741.50 741.60 0.0K
11:21 741.65 741.68 741.54 741.54 0.0K
11:22 741.53 741.63 741.52 741.53 0.0K
11:23 741.55 741.91 741.42 741.90 0.0K
11:24 741.90 741.94 741.90 741.94 0.0K
11:25 741.94 742.27 741.94 742.24 0.0K
11:26 742.24 742.39 742.18 742.37 0.0K
11:27 742.44 742.47 742.41 742.47 0.0K
11:28 742.46 742.51 742.42 742.50 0.0K
11:29 742.47 742.52 742.23 742.23 0.0K
11:30 742.21 742.21 742.08 742.14 0.0K
11:31 742.13 742.18 741.99 742.01 0.0K
11:32 742.01 742.22 742.01 742.22 0.0K
11:33 742.26 742.39 742.22 742.35 0.0K
11:34 742.36 742.46 742.35 742.38 0.0K
11:35 742.36 742.36 742.14 742.33 0.0K
11:36 742.33 742.36 742.19 742.25 0.0K
11:37 742.25 742.32 742.06 742.07 0.0K
11:38 742.06 742.11 741.98 741.99 0.0K
11:39 741.98 742.01 741.91 741.93 0.0K
11:40 741.97 741.98 741.65 741.65 0.0K
11:41 741.58 741.67 741.53 741.67 0.0K
11:42 741.67 741.77 741.52 741.52 0.0K
11:43 741.52 741.69 741.52 741.68 0.0K
11:44 741.69 741.75 741.49 741.49 0.0K
11:45 741.51 741.60 741.42 741.59 0.0K
11:46 741.62 741.64 741.44 741.44 0.0K
11:47 741.45 741.88 741.44 741.87 0.0K
11:48 741.88 742.17 741.88 742.17 0.0K
11:49 742.20 742.38 742.20 742.38 0.0K
11:50 742.39 742.69 742.28 742.69 0.0K
11:51 742.78 742.78 742.58 742.73 0.0K
11:52 742.72 742.79 742.61 742.61 0.0K
11:53 742.60 742.62 742.52 742.62 0.0K
11:54 742.64 742.64 742.51 742.52 0.0K
11:55 742.54 742.56 742.45 742.47 0.0K
11:56 742.47 742.58 742.46 742.55 0.0K
11:57 742.58 742.93 742.58 742.93 0.0K
11:58 742.96 743.21 742.96 743.19 0.0K
11:59 743.19 743.36 743.19 743.36 0.0K
12:00 743.36 743.61 743.36 743.57 0.0K
12:01 743.55 743.56 743.32 743.32 0.0K
12:02 743.34 743.42 743.27 743.42 0.0K
12:03 743.38 743.46 743.29 743.29 0.0K
12:04 743.28 743.28 743.22 743.27 0.0K
12:05 743.28 743.34 743.21 743.34 0.0K
12:06 743.36 743.47 743.36 743.46 0.0K
12:07 743.53 743.70 743.53 743.70 0.0K
12:08 743.70 743.85 743.70 743.84 0.0K
12:09 743.83 743.87 743.77 743.77 0.0K
12:10 743.75 743.83 743.75 743.78 0.0K
12:11 743.85 743.90 743.83 743.84 0.0K
12:12 743.81 743.81 743.63 743.63 0.0K
12:13 743.63 743.63 743.41 743.43 0.0K
12:14 743.44 743.44 743.29 743.37 0.0K
12:15 743.36 743.44 743.36 743.44 0.0K
12:16 743.44 743.71 743.42 743.70 0.0K
12:17 743.77 743.78 743.72 743.72 0.0K
12:18 743.72 743.72 743.67 743.70 0.0K
12:19 743.70 743.74 743.70 743.73 0.0K
12:20 743.72 743.82 743.68 743.82 0.0K
12:21 743.80 743.83 743.72 743.72 0.0K
12:22 743.72 743.74 743.65 743.66 0.0K
12:23 743.70 743.85 743.67 743.84 0.0K
12:24 743.86 744.09 743.86 744.05 0.0K
12:25 744.06 744.07 743.96 743.97 0.0K
12:26 743.97 744.05 743.97 744.05 0.0K
12:27 744.05 744.22 744.05 744.20 0.0K
12:28 744.22 744.40 744.21 744.40 0.0K
12:29 744.40 744.49 744.33 744.33 0.0K
12:30 744.36 744.36 744.27 744.27 0.0K
12:31 744.28 744.60 744.28 744.60 0.0K
12:32 744.57 744.59 744.48 744.53 0.0K
12:33 744.54 744.67 744.52 744.67 0.0K
12:34 744.68 744.76 744.65 744.76 0.0K
12:35 744.76 744.85 744.74 744.82 0.0K
12:36 744.80 744.95 744.80 744.86 0.0K
12:37 744.85 744.91 744.67 744.68 0.0K
12:38 744.69 744.71 744.63 744.69 0.0K
12:39 744.69 744.77 744.63 744.63 0.0K
12:40 744.63 744.63 744.19 744.20 0.0K
12:41 744.21 744.28 744.13 744.13 0.0K
12:42 744.14 744.16 744.06 744.11 0.0K
12:43 744.11 744.16 744.03 744.06 0.0K
12:44 744.01 744.03 743.95 744.03 0.0K
12:45 744.04 744.27 744.03 744.27 0.0K
12:46 744.21 744.29 744.21 744.29 0.0K
12:47 744.32 744.33 744.15 744.22 0.0K
12:48 744.22 744.27 744.21 744.21 0.0K
12:49 744.22 744.27 744.22 744.25 0.0K
12:50 744.25 744.27 744.20 744.21 0.0K
12:51 744.21 744.25 744.20 744.25 0.0K
12:52 744.26 744.44 744.26 744.44 0.0K
12:53 744.43 744.54 744.43 744.54 0.0K
12:54 744.54 744.69 744.44 744.44 0.0K
12:55 744.44 744.44 744.25 744.25 0.0K
12:56 744.24 744.29 744.15 744.15 0.0K
12:57 744.16 744.18 744.07 744.09 0.0K
12:58 744.09 744.09 744.02 744.06 0.0K
12:59 744.07 744.26 744.06 744.26 0.0K
13:00 744.26 744.33 744.21 744.25 0.0K
13:01 744.26 744.31 744.23 744.26 0.0K
13:02 744.28 744.33 744.20 744.24 0.0K
13:03 744.24 744.32 744.24 744.28 0.0K
13:04 744.27 744.30 744.18 744.18 0.0K
13:05 744.24 744.35 744.24 744.35 0.0K
13:06 744.35 744.37 744.32 744.37 0.0K
13:07 744.37 744.38 744.19 744.23 0.0K
13:08 744.23 744.47 744.23 744.47 0.0K
13:09 744.48 744.48 744.33 744.45 0.0K
13:10 744.45 744.49 744.36 744.42 0.0K
13:11 744.42 744.45 744.34 744.34 0.0K
13:12 744.35 744.38 744.35 744.38 0.0K
13:13 744.38 744.45 744.36 744.43 0.0K
13:14 744.47 744.70 744.45 744.70 0.0K
13:15 744.71 744.72 744.60 744.60 0.0K
13:16 744.60 744.81 744.60 744.81 0.0K
13:17 744.81 744.86 744.81 744.84 0.0K
13:18 744.85 744.85 744.75 744.75 0.0K
13:19 744.76 744.76 744.64 744.69 0.0K
13:20 744.69 744.71 744.51 744.51 0.0K
13:21 744.49 744.49 744.17 744.18 0.0K
13:22 744.18 744.23 744.10 744.14 0.0K
13:23 744.14 744.22 744.13 744.17 0.0K
13:24 744.17 744.31 744.17 744.30 0.0K
13:25 744.42 744.42 744.28 744.28 0.0K
13:26 744.30 744.30 744.24 744.26 0.0K
13:27 744.25 744.25 744.17 744.17 0.0K
13:28 744.17 744.30 744.17 744.28 0.0K
13:29 744.28 744.34 744.28 744.31 0.0K
13:30 744.32 744.60 744.31 744.60 0.0K
13:31 744.60 744.60 744.47 744.47 0.0K
13:32 744.42 744.43 744.35 744.35 0.0K
13:33 744.36 744.37 744.34 744.36 0.0K
13:34 744.35 744.35 744.31 744.32 0.0K
13:35 744.32 744.32 744.19 744.19 0.0K
13:36 744.17 744.17 744.09 744.09 0.0K
13:37 744.08 744.30 744.08 744.21 0.0K
13:38 744.21 744.39 744.20 744.39 0.0K
13:39 744.38 744.48 744.38 744.47 0.0K
13:40 744.47 744.51 744.28 744.30 0.0K
13:41 744.29 744.29 743.91 743.93 0.0K
13:42 743.94 743.94 743.88 743.88 0.0K
13:43 743.88 743.88 743.79 743.84 0.0K
13:44 743.88 743.88 743.73 743.73 0.0K
13:45 743.76 743.78 743.72 743.78 0.0K
13:46 743.77 743.80 743.76 743.79 0.0K
13:47 743.80 743.86 743.50 743.54 0.0K
13:48 743.40 743.59 743.33 743.59 0.0K
13:49 743.59 743.73 743.58 743.66 0.0K
13:50 743.68 743.75 743.56 743.56 0.0K
13:51 743.57 743.63 743.57 743.62 0.0K
13:52 743.62 743.67 743.62 743.65 0.0K
13:53 743.65 743.79 743.61 743.79 0.0K
13:54 743.79 743.84 743.77 743.81 0.0K
13:55 743.78 743.78 743.65 743.71 0.0K
13:56 743.71 743.74 743.69 743.74 0.0K
13:57 743.67 743.78 743.61 743.78 0.0K
13:58 743.78 743.79 743.72 743.72 0.0K
13:59 743.71 743.81 743.69 743.77 0.0K
14:00 743.77 743.83 743.74 743.77 0.0K
14:01 743.77 743.77 743.67 743.70 0.0K
14:02 743.68 743.68 743.58 743.58 0.0K
14:03 743.59 743.62 743.54 743.61 0.0K
14:04 743.61 743.70 743.61 743.67 0.0K
14:05 743.64 743.81 743.64 743.79 0.0K
14:06 743.81 743.84 743.77 743.77 0.0K
14:07 743.78 743.81 743.75 743.76 0.0K
14:08 743.76 743.87 743.76 743.81 0.0K
14:09 743.81 743.82 743.65 743.70 0.0K
14:10 743.71 743.77 743.71 743.76 0.0K
14:11 743.76 743.76 743.63 743.73 0.0K
14:12 743.74 743.74 743.50 743.50 0.0K
14:13 743.49 743.57 743.34 743.38 0.0K
14:14 743.38 743.50 743.38 743.50 0.0K
14:15 743.50 743.58 743.50 743.55 0.0K
14:16 743.55 743.55 743.20 743.21 0.0K
14:17 743.21 743.21 743.12 743.17 0.0K
14:18 743.17 743.25 743.14 743.25 0.0K
14:19 743.23 743.24 743.16 743.18 0.0K
14:20 743.18 743.29 743.17 743.29 0.0K
14:21 743.19 743.20 743.08 743.09 0.0K
14:22 743.09 743.09 742.98 743.01 0.0K
14:23 743.01 743.02 742.94 742.94 0.0K
14:24 742.95 743.15 742.89 743.15 0.0K
14:25 743.18 743.28 743.18 743.28 0.0K
14:26 743.28 743.30 743.22 743.22 0.0K
14:27 743.20 743.31 743.20 743.31 0.0K
14:28 743.34 743.44 743.32 743.41 0.0K
14:29 743.41 743.57 743.41 743.57 0.0K
14:30 743.60 743.74 743.58 743.74 0.0K
14:31 743.74 743.89 743.74 743.89 0.0K
14:32 743.89 744.06 743.89 744.06 0.0K
14:33 744.08 744.19 744.08 744.19 0.0K
14:34 744.21 744.22 744.17 744.17 0.0K
14:35 744.17 744.17 744.11 744.14 0.0K
14:36 744.13 744.29 744.10 744.29 0.0K
14:37 744.28 744.29 744.12 744.12 0.0K
14:38 744.12 744.14 744.06 744.11 0.0K
14:39 744.12 744.14 744.10 744.14 0.0K
14:40 744.16 744.21 744.08 744.10 0.0K
14:41 744.09 744.15 744.07 744.13 0.0K
14:42 744.15 744.15 744.06 744.07 0.0K
14:43 744.07 744.11 744.04 744.04 0.0K
14:44 744.04 744.07 744.03 744.06 0.0K
14:45 744.05 744.05 744.01 744.02 0.0K
14:46 744.01 744.01 743.85 743.97 0.0K
14:47 743.98 744.07 743.97 744.07 0.0K
14:48 744.09 744.22 744.09 744.16 0.0K
14:49 744.16 744.33 744.14 744.32 0.0K
14:50 744.32 744.33 744.19 744.19 0.0K
14:51 744.19 744.19 744.12 744.13 0.0K
14:52 744.17 744.17 744.03 744.04 0.0K
14:53 744.02 744.03 743.99 743.99 0.0K
14:54 743.91 743.91 743.60 743.60 0.0K
14:55 743.61 743.63 743.59 743.62 0.0K
14:56 743.67 743.73 743.63 743.63 0.0K
14:57 743.65 743.73 743.65 743.73 0.0K
14:58 743.73 743.84 743.71 743.76 0.0K
14:59 743.76 743.82 743.76 743.82 0.0K
15:00 743.82 744.01 743.81 744.01 0.0K
15:01 744.01 744.02 743.98 744.00 0.0K
15:02 744.00 744.03 743.83 743.83 0.0K
15:03 743.82 743.82 743.75 743.76 0.0K
15:04 743.76 743.80 743.75 743.76 0.0K
15:05 743.74 743.87 743.73 743.87 0.0K
15:06 743.92 743.97 743.92 743.96 0.0K
15:07 743.97 744.07 743.97 744.07 0.0K
15:08 744.08 744.13 744.07 744.10 0.0K
15:09 744.07 744.07 744.00 744.00 0.0K
15:10 744.00 744.00 743.87 743.92 0.0K
15:11 743.93 744.20 743.92 744.20 0.0K
15:12 744.22 744.24 744.16 744.17 0.0K
15:13 744.20 744.33 744.20 744.33 0.0K
15:14 744.32 744.39 744.32 744.39 0.0K
15:15 744.40 744.57 744.40 744.49 0.0K
15:16 744.49 744.76 744.47 744.76 0.0K
15:17 744.85 744.88 744.83 744.86 0.0K
15:18 744.86 744.97 744.86 744.95 0.0K
15:19 744.96 744.96 744.78 744.81 0.0K
15:20 744.82 744.86 744.82 744.86 0.0K
15:21 744.86 744.99 744.81 744.98 0.0K
15:22 744.98 745.00 744.93 744.97 0.0K
15:23 744.97 745.18 744.97 745.17 0.0K
15:24 745.19 745.19 745.09 745.14 0.0K
15:25 745.15 745.17 745.13 745.15 0.0K
15:26 745.12 745.13 744.91 744.92 0.0K
15:27 744.92 744.92 744.77 744.80 0.0K
15:28 744.80 744.85 744.76 744.79 0.0K
15:29 744.79 744.83 744.78 744.80 0.0K
15:30 744.78 744.82 744.64 744.64 0.0K
15:31 744.63 744.63 744.46 744.50 0.0K
15:32 744.51 744.62 744.50 744.59 0.0K
15:33 744.58 744.59 744.41 744.41 0.0K
15:34 744.43 744.43 744.34 744.41 0.0K
15:35 744.41 744.48 744.41 744.42 0.0K
15:36 744.45 744.85 744.45 744.85 0.0K
15:37 744.83 744.93 744.83 744.92 0.0K
15:38 744.93 745.00 744.92 744.98 0.0K
15:39 744.98 744.98 744.89 744.93 0.0K
15:40 744.94 744.94 744.87 744.88 0.0K
15:41 744.88 744.93 744.83 744.90 0.0K
15:42 744.89 745.00 744.89 744.99 0.0K
15:43 744.99 745.05 744.99 745.00 0.0K
15:44 744.99 744.99 744.73 744.84 0.0K
15:45 744.82 744.86 744.69 744.70 0.0K
15:46 744.70 744.76 744.66 744.66 0.0K
15:47 744.57 744.63 744.52 744.52 0.0K
15:48 744.52 744.55 744.40 744.52 0.0K
15:49 744.54 744.63 744.48 744.50 0.0K
15:50 744.56 744.66 744.44 744.65 0.0K
15:51 744.65 744.80 744.65 744.65 0.0K
15:52 744.63 744.65 744.55 744.55 0.0K
15:53 744.54 744.95 744.54 744.95 0.0K
15:54 744.93 744.95 744.64 744.72 0.0K
15:55 744.87 744.97 744.79 744.83 0.0K
15:56 744.83 744.92 744.79 744.88 0.0K
15:57 744.89 745.24 744.89 745.22 0.0K
15:58 745.21 745.33 745.19 745.29 0.0K
15:59 745.27 745.43 745.26 745.37 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available