ISE Cyber Security UCITS (HUR)

HUR
🏛️ Vereinigte Staaten →
737.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 569.11 570.09 565.26 565.39 0.0M
2021-12-30 567.90 573.42 567.73 569.01 0.0M
2021-12-29 566.62 567.76 564.18 567.06 0.0M
2021-12-28 570.05 570.77 565.27 567.06 0.0M
2021-12-27 562.76 569.99 562.63 569.44 0.0M
2021-12-24 562.74 563.21 562.59 562.83 0.0M
2021-12-23 559.48 563.75 558.23 562.71 0.0M
2021-12-22 557.59 559.83 554.55 559.30 0.0M
2021-12-21 545.66 557.88 545.61 557.59 0.0M
2021-12-20 553.00 553.12 542.15 545.63 0.0M
2021-12-17 547.26 555.32 540.85 553.02 0.0M
2021-12-16 554.97 559.80 545.28 547.85 0.0M
2021-12-15 542.07 555.92 541.37 554.36 0.0M
2021-12-14 551.10 551.27 536.01 542.15 0.0M
2021-12-13 548.46 554.64 547.79 551.43 0.0M
2021-12-10 549.77 554.74 547.02 548.34 0.0M
2021-12-09 558.13 561.12 548.46 550.00 0.0M
2021-12-08 554.04 559.88 548.72 558.27 0.0M
2021-12-07 539.96 557.07 539.78 553.35 0.0M
2021-12-06 539.30 542.03 528.24 539.43 0.0M
2021-12-03 550.60 553.01 533.74 539.44 0.0M
2021-12-02 542.62 551.80 541.03 550.14 0.0M
2021-12-01 560.73 567.88 542.56 542.98 0.0M
2021-11-30 568.57 570.40 555.35 560.02 0.0M
2021-11-29 564.99 570.37 563.01 568.20 0.0M
2021-11-26 573.74 573.92 563.61 565.56 0.0M
2021-11-25 574.76 574.90 574.46 574.63 0.0M
2021-11-24 569.05 575.40 564.09 574.87 0.0M
2021-11-23 576.42 577.10 563.56 569.79 0.0M
2021-11-22 591.88 593.34 576.26 576.60 0.0M
2021-11-19 597.45 600.71 591.46 591.87 0.0M
2021-11-18 602.64 602.73 594.10 597.40 0.0M
2021-11-17 606.37 607.12 601.22 602.27 0.0M
2021-11-16 602.45 606.91 601.28 606.64 0.0M
2021-11-15 612.22 613.67 600.49 602.76 0.0M
2021-11-12 607.33 612.35 606.69 611.77 0.0M
2021-11-11 605.44 611.14 605.00 606.66 0.0M
2021-11-10 617.54 618.68 602.98 605.33 0.0M
2021-11-09 619.96 621.65 614.61 617.63 0.0M
2021-11-08 607.78 621.48 607.57 620.03 0.0M
2021-11-05 609.22 612.16 602.10 607.97 0.0M
2021-11-04 608.66 611.81 604.55 608.66 0.0M
2021-11-03 598.26 604.90 595.30 604.68 0.0M
2021-11-02 597.69 600.71 595.28 598.31 0.0M
2021-11-01 599.55 599.57 594.71 597.87 0.0M
2021-10-29 593.68 599.76 592.65 599.52 0.0M
2021-10-28 588.40 596.51 588.19 593.38 0.0M
2021-10-27 595.64 598.64 588.40 588.65 0.0M
2021-10-26 601.43 604.45 595.70 595.87 0.0M
2021-10-25 603.56 605.62 598.30 601.10 0.0M
2021-10-22 604.11 606.69 600.38 603.13 0.0M
2021-10-21 601.66 604.09 598.91 604.05 0.0M
2021-10-20 599.43 602.39 597.71 601.76 0.0M
2021-10-19 594.39 600.32 592.13 599.13 0.0M
2021-10-18 590.65 594.56 589.13 593.61 0.0M
2021-10-15 588.69 593.09 588.66 591.32 0.0M
2021-10-14 581.00 589.14 580.54 588.21 0.0M
2021-10-13 570.36 580.50 570.02 580.26 0.0M
2021-10-12 565.98 571.93 565.71 570.06 0.0M
2021-10-11 566.05 570.18 563.26 566.28 0.0M
2021-10-08 569.96 571.82 564.85 565.96 0.0M
2021-10-07 560.80 573.30 560.54 569.37 0.0M
2021-10-06 555.41 560.62 550.42 560.21 0.0M
2021-10-05 549.69 558.90 549.34 556.24 0.0M
2021-10-04 562.36 562.62 547.14 550.51 0.0M
2021-10-01 556.40 563.83 553.80 562.57 0.0M
2021-09-30 556.90 561.37 555.42 556.85 0.0M
2021-09-29 557.69 561.52 555.90 556.62 0.0M
2021-09-28 574.06 574.32 557.84 558.29 0.0M
2021-09-27 581.04 581.50 573.52 574.88 0.0M
2021-09-24 579.95 581.51 575.58 580.73 0.0M
2021-09-23 571.52 581.00 571.44 579.51 0.0M
2021-09-22 565.47 572.86 565.42 571.75 0.0M
2021-09-21 566.49 571.26 564.93 565.78 0.0M
2021-09-20 578.82 578.87 561.25 566.81 0.0M
2021-09-17 581.88 583.62 577.66 579.08 0.0M
2021-09-16 580.43 582.01 578.06 581.47 0.0M
2021-09-15 579.80 581.36 576.84 580.94 0.0M
2021-09-14 582.60 585.83 578.63 579.95 0.0M
2021-09-13 581.32 585.85 578.98 582.92 0.0M
2021-09-10 588.66 591.09 580.81 581.26 0.0M
2021-09-09 588.03 593.05 587.63 588.28 0.0M
2021-09-08 594.76 594.91 587.19 588.11 0.0M
2021-09-07 602.50 602.73 594.61 594.87 0.0M
2021-09-06 603.10 603.47 602.82 602.82 0.0M
2021-09-03 598.31 602.65 597.73 602.51 0.0M
2021-09-02 594.09 598.50 593.82 598.08 0.0M
2021-09-01 591.60 596.23 591.38 594.57 0.0M
2021-08-31 592.33 593.05 589.80 591.37 0.0M
2021-08-30 592.20 594.38 590.57 592.11 0.0M
2021-08-27 585.80 593.01 585.49 591.73 0.0M
2021-08-26 585.92 588.48 583.19 585.84 0.0M
2021-08-25 581.46 588.69 581.45 586.30 0.0M
2021-08-24 569.08 582.07 568.86 581.56 0.0M
2021-08-23 560.90 569.60 560.57 568.80 0.0M
2021-08-20 555.31 561.03 554.94 559.84 0.0M
2021-08-19 556.51 558.45 552.15 555.56 0.0M
2021-08-18 559.85 562.12 556.65 556.82 0.0M
2021-08-17 562.58 562.76 556.69 559.64 0.0M
2021-08-16 569.91 570.35 559.70 563.41 0.0M
2021-08-13 569.72 571.32 567.94 569.98 0.0M
2021-08-12 562.60 569.62 562.03 569.40 0.0M
2021-08-11 562.47 566.65 559.90 562.41 0.0M
2021-08-10 565.97 569.02 560.47 562.60 0.0M
2021-08-09 564.43 567.20 563.35 566.11 0.0M
2021-08-06 570.83 571.06 562.29 564.34 0.0M
2021-08-05 571.33 571.92 566.49 570.87 0.0M
2021-08-04 575.41 575.95 569.93 571.77 0.0M
2021-08-03 575.69 577.14 572.05 575.90 0.0M
2021-08-02 573.75 578.74 571.68 575.72 0.0M
2021-07-30 574.50 575.75 570.91 572.65 0.0M
2021-07-29 574.00 577.63 573.92 575.06 0.0M
2021-07-28 566.37 575.03 566.07 573.46 0.0M
2021-07-27 570.91 571.62 560.74 566.84 0.0M
2021-07-26 573.23 573.56 569.42 570.99 0.0M
2021-07-23 567.40 573.56 567.31 573.18 0.0M
2021-07-22 564.77 568.49 564.69 567.43 0.0M
2021-07-21 560.90 564.82 559.57 564.53 0.0M
2021-07-20 551.14 563.94 550.39 560.59 0.0M
2021-07-19 554.33 554.42 545.80 551.24 0.0M
2021-07-16 554.57 559.12 553.96 554.79 0.0M
2021-07-15 557.96 561.02 551.54 554.96 0.0M
2021-07-14 564.60 567.55 558.22 558.44 0.0M
2021-07-13 567.52 570.21 564.19 564.68 0.0M
2021-07-12 574.64 576.64 566.83 567.86 0.0M
2021-07-09 568.09 574.57 567.94 574.05 0.0M
2021-07-08 570.35 570.60 558.37 568.83 0.0M
2021-07-07 570.39 574.22 565.43 570.36 0.0M
2021-07-06 564.41 570.51 564.15 570.49 0.0M
2021-07-05 564.61 564.99 563.87 564.24 0.0M
2021-07-02 564.16 567.71 563.16 564.82 0.0M
2021-07-01 563.63 566.19 561.45 564.24 0.0M
2021-06-30 569.30 569.51 563.75 563.94 0.0M
2021-06-29 571.64 572.29 568.48 569.48 0.0M
2021-06-28 569.16 573.01 568.70 571.75 0.0M
2021-06-25 568.11 570.22 565.63 569.49 0.0M
2021-06-24 565.89 570.97 565.81 567.88 0.0M
2021-06-23 567.85 568.77 563.96 565.88 0.0M
2021-06-22 563.31 568.51 562.84 567.83 0.0M
2021-06-21 562.67 564.91 557.59 563.06 0.0M
2021-06-18 571.38 571.63 563.35 563.56 0.0M
2021-06-17 563.91 572.35 561.83 571.34 0.0M
2021-06-16 563.48 566.76 559.40 565.41 0.0M
2021-06-15 569.21 569.74 562.54 563.69 0.0M
2021-06-14 567.84 570.17 566.78 568.79 0.0M
2021-06-11 565.87 567.96 564.53 567.92 0.0M
2021-06-10 559.74 566.36 557.90 565.46 0.0M
2021-06-09 560.13 563.67 559.19 559.59 0.0M
2021-06-08 554.13 561.93 553.74 559.81 0.0M
2021-06-07 543.92 554.09 543.72 553.42 0.0M
2021-06-04 542.97 545.67 540.46 543.84 0.0M
2021-06-03 549.64 553.26 538.80 543.20 0.0M
2021-06-02 541.13 551.28 540.66 549.46 0.0M
2021-06-01 540.72 543.77 535.98 541.55 0.0M
2021-05-31 540.20 540.67 539.74 540.54 0.0M
2021-05-28 541.32 546.87 540.25 540.28 0.0M
2021-05-27 539.59 542.56 535.30 541.58 0.0M
2021-05-26 533.89 541.51 532.96 539.56 0.0M
2021-05-25 535.24 537.51 533.49 533.61 0.0M
2021-05-24 529.06 536.85 528.77 535.09 0.0M
2021-05-21 526.65 532.79 526.19 528.92 0.0M
2021-05-20 517.86 527.90 517.71 526.67 0.0M
2021-05-19 521.08 521.34 511.41 517.84 0.0M
2021-05-18 517.01 525.49 516.94 521.07 0.0M
2021-05-17 519.74 520.60 513.45 516.53 0.0M
2021-05-14 507.77 521.59 507.56 520.58 0.0M
2021-05-13 507.11 512.57 502.66 506.34 0.0M
2021-05-12 515.96 516.56 505.98 507.96 0.0M
2021-05-11 514.52 517.87 503.71 516.71 0.0M
2021-05-10 520.84 521.48 515.05 513.45 0.0M
2021-05-07 513.75 523.13 513.50 518.33 0.0M
2021-05-06 518.95 519.61 507.67 511.24 0.0M
2021-05-05 525.31 528.14 517.92 517.95 0.0M
2021-05-04 531.04 532.98 518.94 523.39 0.0M
2021-05-03 535.10 537.38 530.76 529.55 0.0M
2021-04-30 541.93 542.13 534.62 533.40 0.0M
2021-04-29 544.21 546.85 537.19 539.75 0.0M
2021-04-28 550.59 550.72 543.67 541.76 0.0M
2021-04-27 553.64 554.44 549.72 549.07 0.0M
2021-04-26 541.64 554.34 540.63 551.86 0.0M
2021-04-23 535.93 542.22 535.72 539.03 0.0M
2021-04-22 533.44 542.45 533.32 534.13 0.0M
2021-04-21 528.39 533.28 524.87 531.27 0.0M
2021-04-20 534.98 537.45 527.30 527.52 0.0M
2021-04-19 537.56 538.77 531.98 533.37 0.0M
2021-04-16 536.76 537.60 532.43 535.45 0.0M
2021-04-15 530.03 537.79 529.79 535.07 0.0M
2021-04-14 531.61 537.29 529.90 528.34 0.0M
2021-04-13 525.67 532.22 525.18 529.50 0.0M
2021-04-12 526.07 527.37 521.96 524.17 0.0M
2021-04-09 528.02 528.31 522.74 524.56 0.0M
2021-04-08 521.02 528.38 520.69 526.06 0.0M
2021-04-07 526.43 527.91 520.19 519.58 0.0M
2021-04-06 523.57 528.14 522.07 524.34 0.0M
2021-04-05 518.37 524.22 518.22 522.11 0.0M
2021-04-02 518.44 518.59 518.29 516.57 0.0M
2021-04-01 510.44 520.34 508.98 515.73 0.0M
2021-03-31 505.71 513.00 505.48 508.69 0.0M
2021-03-30 508.90 509.34 501.49 504.44 0.0M
2021-03-29 514.25 514.96 506.66 506.92 0.0M
2021-03-26 507.47 513.92 504.76 512.08 0.0M
2021-03-25 506.92 507.86 499.44 505.15 0.0M
2021-03-24 519.46 520.62 507.16 505.53 0.0M
2021-03-23 526.66 526.90 519.07 518.68 0.0M
2021-03-22 522.12 530.20 521.60 526.24 0.0M
2021-03-19 519.94 525.54 517.42 520.18 0.0M
2021-03-18 534.03 534.50 519.51 518.51 0.0M
2021-03-17 532.77 536.37 525.13 531.49 0.0M
2021-03-16 536.51 539.26 528.72 530.60 0.0M
2021-03-15 532.94 535.84 530.99 533.68 0.0M
2021-03-12 533.84 533.90 524.69 531.26 0.0M
2021-03-11 520.97 535.26 520.70 531.49 0.0M
2021-03-10 520.49 529.52 518.62 518.73 0.0M
2021-03-09 501.61 524.32 501.26 519.17 0.0M
2021-03-08 504.51 511.14 501.15 499.55 0.0M
2021-03-05 503.55 506.71 488.71 502.86 0.0M
2021-03-04 513.35 515.60 498.55 502.92 0.0M
2021-03-03 523.90 524.67 511.58 511.57 0.0M
2021-03-02 531.49 534.07 524.23 522.33 0.0M
2021-03-01 516.05 531.76 515.83 529.63 0.0M
2021-02-26 520.43 523.58 511.98 513.86 0.0M
2021-02-25 536.56 538.66 519.12 520.49 0.0M
2021-02-24 534.04 537.17 526.42 533.99 0.0M
2021-02-23 543.90 544.64 519.67 533.69 0.0M
2021-02-22 552.51 553.60 542.56 541.77 0.0M
2021-02-19 549.37 554.65 548.97 550.04 0.0M
2021-02-18 552.26 553.14 544.10 547.05 0.0M
2021-02-17 552.59 557.12 546.14 550.74 0.0M
2021-02-16 563.65 564.44 550.64 551.16 0.0M
2021-02-15 563.02 563.52 562.89 561.44 0.0M
2021-02-12 563.81 563.88 556.39 560.63 0.0M
2021-02-11 563.81 568.68 558.64 561.99 0.0M
2021-02-10 571.58 572.96 558.87 561.83 0.0M
2021-02-09 562.61 571.69 562.47 569.08 0.0M
2021-02-08 557.23 566.38 556.92 560.39 0.0M
2021-02-05 551.85 556.87 551.69 554.30 0.0M
2021-02-04 544.47 552.46 544.13 550.49 0.0M
2021-02-03 553.60 554.29 543.51 542.78 0.0M
2021-02-02 548.68 555.47 546.83 550.43 0.0M
2021-02-01 539.52 549.34 538.18 548.33 0.0M
2021-01-29 550.64 554.84 538.95 540.25 0.0M
2021-01-28 568.49 571.08 546.84 550.86 0.0M
2021-01-27 559.54 582.32 553.19 568.88 0.0M
2021-01-26 560.15 564.73 556.64 559.70 0.0M
2021-01-25 556.27 571.77 552.43 561.00 0.0M
2021-01-22 551.31 556.99 547.26 556.85 0.0M
2021-01-21 553.77 556.48 549.68 550.99 0.0M
2021-01-20 546.34 556.20 546.25 553.11 0.0M
2021-01-19 536.35 546.78 536.13 546.20 0.0M
2021-01-18 534.36 535.81 533.83 535.70 0.0M
2021-01-15 536.55 542.57 533.46 535.49 0.0M
2021-01-14 529.51 537.45 529.27 536.19 0.0M
2021-01-13 535.81 537.18 528.79 529.61 0.0M
2021-01-12 529.42 536.30 529.06 535.35 0.0M
2021-01-11 531.38 534.21 522.38 530.48 0.0M
2021-01-08 526.85 536.03 526.16 532.45 0.0M
2021-01-07 514.50 526.50 513.77 526.00 0.0M
2021-01-06 515.98 519.54 508.55 513.46 0.0M
2021-01-05 513.56 516.40 511.25 515.75 0.0M
2021-01-04 522.66 524.74 507.22 513.91 0.0M