ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ Vereinigte Staaten →
785.02
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:29 735.45 735.46 735.45 735.45 0.0K
09:30 734.08 734.43 733.91 734.43 0.0K
09:31 734.28 734.28 733.67 733.67 0.0K
09:32 733.71 733.71 732.92 733.21 0.0K
09:33 732.95 733.26 732.94 733.21 0.0K
09:34 733.30 733.30 733.02 733.08 0.0K
09:35 733.11 733.11 732.82 733.04 0.0K
09:36 733.12 733.52 732.99 733.51 0.0K
09:37 733.46 733.74 733.40 733.42 0.0K
09:38 733.46 733.51 733.20 733.51 0.0K
09:39 733.51 733.65 733.36 733.37 0.0K
09:40 733.38 733.85 733.38 733.43 0.0K
09:41 733.37 733.37 732.94 733.35 0.0K
09:42 733.30 733.71 733.05 733.67 0.0K
09:43 733.67 734.05 733.66 733.89 0.0K
09:44 733.94 733.94 733.61 733.64 0.0K
09:45 733.80 733.89 733.68 733.82 0.0K
09:46 733.81 733.81 733.60 733.72 0.0K
09:47 733.57 733.57 732.58 732.58 0.0K
09:48 732.44 732.90 732.36 732.73 0.0K
09:49 732.72 732.72 732.36 732.40 0.0K
09:50 732.40 732.42 732.14 732.21 0.0K
09:51 732.21 732.27 731.86 731.86 0.0K
09:52 731.92 733.05 731.92 733.05 0.0K
09:53 733.06 733.79 732.97 733.79 0.0K
09:54 733.80 734.11 733.78 734.11 0.0K
09:55 734.14 734.19 734.09 734.11 0.0K
09:56 733.96 733.96 733.70 733.73 0.0K
09:57 733.73 734.02 733.69 734.01 0.0K
09:58 733.99 734.11 733.86 733.88 0.0K
09:59 733.88 733.90 733.75 733.85 0.0K
10:00 733.93 733.95 733.76 733.89 0.0K
10:01 734.08 734.21 733.95 734.15 0.0K
10:02 734.16 734.51 734.16 734.41 0.0K
10:03 734.44 734.77 734.44 734.73 0.0K
10:04 734.74 734.89 734.71 734.89 0.0K
10:05 734.84 735.12 734.84 735.12 0.0K
10:06 735.12 735.45 735.12 735.45 0.0K
10:07 735.47 735.48 734.93 735.03 0.0K
10:08 735.03 735.03 734.83 734.99 0.0K
10:09 734.99 735.09 734.80 734.80 0.0K
10:10 734.70 734.87 734.69 734.81 0.0K
10:11 734.81 734.88 734.66 734.66 0.0K
10:12 734.65 734.82 734.60 734.82 0.0K
10:13 734.84 734.84 734.71 734.75 0.0K
10:14 734.75 734.75 734.47 734.67 0.0K
10:15 734.67 734.91 734.64 734.89 0.0K
10:16 734.91 735.21 734.91 735.17 0.0K
10:17 735.20 735.53 735.19 735.52 0.0K
10:18 735.52 735.81 735.51 735.70 0.0K
10:19 735.69 735.90 735.69 735.80 0.0K
10:20 735.81 736.11 735.81 736.11 0.0K
10:21 736.16 736.55 736.16 736.41 0.0K
10:22 736.39 736.64 736.38 736.60 0.0K
10:23 736.55 736.65 736.45 736.62 0.0K
10:24 736.62 736.62 736.21 736.21 0.0K
10:25 736.22 736.43 736.22 736.43 0.0K
10:26 736.43 736.67 736.43 736.66 0.0K
10:27 736.66 736.66 736.57 736.56 0.0K
10:28 736.51 736.65 736.15 736.16 0.0K
10:29 736.10 736.19 736.09 736.18 0.0K
10:30 736.17 736.40 736.17 736.37 0.0K
10:31 736.36 736.48 736.28 736.48 0.0K
10:32 736.49 736.58 736.34 736.34 0.0K
10:33 736.33 736.33 735.83 735.83 0.0K
10:34 735.83 735.85 735.73 735.79 0.0K
10:35 735.81 736.07 735.81 736.04 0.0K
10:36 736.05 736.27 736.05 736.18 0.0K
10:37 736.20 736.37 736.20 736.37 0.0K
10:38 736.33 736.73 736.33 736.73 0.0K
10:39 736.74 737.29 736.71 737.29 0.0K
10:40 737.28 737.43 737.19 737.43 0.0K
10:41 737.44 737.66 737.43 737.53 0.0K
10:42 737.54 737.65 737.49 737.63 0.0K
10:43 737.62 737.66 737.56 737.64 0.0K
10:44 737.64 737.72 737.64 737.70 0.0K
10:45 737.69 737.74 737.58 737.67 0.0K
10:46 737.67 737.70 737.64 737.66 0.0K
10:47 737.60 737.64 737.58 737.64 0.0K
10:48 737.65 737.72 737.65 737.72 0.0K
10:49 737.72 737.72 737.46 737.47 0.0K
10:50 737.47 737.47 737.35 737.36 0.0K
10:51 737.33 737.33 736.88 736.88 0.0K
10:52 736.89 737.02 736.85 736.99 0.0K
10:53 736.99 737.05 736.96 736.96 0.0K
10:54 736.96 737.07 736.96 737.01 0.0K
10:55 736.99 737.13 736.99 737.07 0.0K
10:56 737.02 737.02 736.83 736.83 0.0K
10:57 736.82 736.83 736.17 736.27 0.0K
10:58 736.26 736.30 736.03 736.03 0.0K
10:59 736.01 736.27 736.01 736.07 0.0K
11:00 736.07 736.07 735.87 735.96 0.0K
11:01 736.00 736.04 735.98 736.03 0.0K
11:02 736.02 736.05 735.99 736.02 0.0K
11:03 736.01 736.12 735.98 736.12 0.0K
11:04 736.12 736.13 736.05 736.05 0.0K
11:05 736.03 736.03 735.83 735.87 0.0K
11:06 735.92 735.96 735.88 735.96 0.0K
11:07 735.87 736.27 735.87 736.27 0.0K
11:08 736.29 736.33 736.27 736.32 0.0K
11:09 736.32 736.39 736.32 736.37 0.0K
11:10 736.37 736.37 736.16 736.18 0.0K
11:11 736.19 736.65 736.19 736.64 0.0K
11:12 736.70 736.83 736.67 736.82 0.0K
11:13 736.81 736.83 736.80 736.83 0.0K
11:14 736.82 736.83 736.76 736.76 0.0K
11:15 736.77 736.78 736.61 736.65 0.0K
11:16 736.65 736.91 736.65 736.91 0.0K
11:17 736.90 736.90 736.84 736.90 0.0K
11:18 736.89 736.96 736.84 736.96 0.0K
11:19 736.97 737.13 736.97 737.03 0.0K
11:20 737.06 737.19 737.06 737.19 0.0K
11:21 737.16 737.21 737.15 737.21 0.0K
11:22 737.20 737.34 737.20 737.34 0.0K
11:23 737.34 737.36 737.10 737.10 0.0K
11:24 737.11 737.17 737.06 737.15 0.0K
11:25 737.13 737.13 737.05 737.11 0.0K
11:26 737.11 737.22 737.04 737.22 0.0K
11:27 737.23 737.25 737.19 737.22 0.0K
11:28 737.22 737.25 737.13 737.14 0.0K
11:29 737.14 737.26 737.14 737.22 0.0K
11:30 737.20 737.28 737.18 737.28 0.0K
11:31 737.30 737.32 737.24 737.32 0.0K
11:32 737.35 737.36 737.20 737.23 0.0K
11:33 737.22 737.22 737.08 737.22 0.0K
11:34 737.21 737.21 737.12 737.12 0.0K
11:35 737.12 737.12 736.97 736.99 0.0K
11:36 736.99 737.01 736.80 736.80 0.0K
11:37 736.80 736.80 736.56 736.58 0.0K
11:38 736.55 736.58 736.37 736.37 0.0K
11:39 736.34 736.41 736.31 736.33 0.0K
11:40 736.32 736.33 736.12 736.12 0.0K
11:41 736.13 736.13 735.83 735.83 0.0K
11:42 735.85 735.95 735.84 735.93 0.0K
11:43 735.93 735.93 735.76 735.77 0.0K
11:44 735.76 735.76 735.38 735.38 0.0K
11:45 735.42 735.42 735.07 735.09 0.0K
11:46 735.08 735.20 735.08 735.17 0.0K
11:47 735.14 735.22 735.12 735.22 0.0K
11:48 735.23 735.58 735.23 735.57 0.0K
11:49 735.57 735.64 735.54 735.62 0.0K
11:50 735.64 735.64 735.57 735.61 0.0K
11:51 735.60 735.70 735.60 735.69 0.0K
11:52 735.70 735.70 735.50 735.55 0.0K
11:53 735.55 735.61 735.49 735.54 0.0K
11:54 735.55 735.69 735.50 735.52 0.0K
11:55 735.52 735.73 735.52 735.73 0.0K
11:56 735.77 736.06 735.76 736.06 0.0K
11:57 736.06 736.33 736.06 736.31 0.0K
11:58 736.31 736.34 736.25 736.25 0.0K
11:59 736.25 736.25 736.16 736.16 0.0K
12:00 736.16 736.18 736.06 736.08 0.0K
12:01 736.10 736.10 735.97 736.02 0.0K
12:02 736.02 736.10 736.02 736.08 0.0K
12:03 736.08 736.12 736.07 736.11 0.0K
12:04 736.08 736.39 736.08 736.18 0.0K
12:05 736.18 736.21 736.06 736.06 0.0K
12:06 736.06 736.06 735.79 735.79 0.0K
12:07 735.81 735.83 735.73 735.75 0.0K
12:08 735.76 735.88 735.76 735.84 0.0K
12:09 735.84 735.84 735.71 735.77 0.0K
12:10 735.80 735.81 735.59 735.60 0.0K
12:11 735.59 735.59 735.48 735.53 0.0K
12:12 735.53 735.73 735.52 735.71 0.0K
12:13 735.73 735.77 735.73 735.77 0.0K
12:14 735.77 735.79 735.66 735.69 0.0K
12:15 735.69 735.77 735.67 735.74 0.0K
12:16 735.73 735.73 735.58 735.66 0.0K
12:17 735.67 735.71 735.62 735.65 0.0K
12:18 735.64 735.71 735.63 735.68 0.0K
12:19 735.68 735.73 735.68 735.70 0.0K
12:20 735.70 735.89 735.70 735.89 0.0K
12:21 735.89 735.90 735.68 735.67 0.0K
12:22 735.69 735.69 735.56 735.56 0.0K
12:23 735.57 735.57 735.36 735.37 0.0K
12:24 735.37 735.37 735.13 735.13 0.0K
12:25 735.11 735.11 735.00 735.02 0.0K
12:26 735.02 735.08 735.02 735.08 0.0K
12:27 735.21 735.48 735.21 735.48 0.0K
12:28 735.51 735.71 735.51 735.71 0.0K
12:29 735.70 735.70 735.66 735.68 0.0K
12:30 735.68 735.68 735.64 735.64 0.0K
12:31 735.65 735.69 735.65 735.69 0.0K
12:32 735.69 735.81 735.68 735.75 0.0K
12:33 735.74 735.77 735.71 735.77 0.0K
12:34 735.78 735.82 735.78 735.80 0.0K
12:35 735.80 735.97 735.78 735.93 0.0K
12:36 735.93 736.01 735.89 736.00 0.0K
12:37 736.01 736.16 736.01 736.16 0.0K
12:38 736.16 736.38 736.16 736.37 0.0K
12:39 736.39 736.52 736.37 736.52 0.0K
12:40 736.52 736.57 736.49 736.49 0.0K
12:41 736.50 736.50 736.33 736.33 0.0K
12:42 736.34 736.47 736.32 736.47 0.0K
12:43 736.47 736.47 736.41 736.47 0.0K
12:44 736.47 736.53 736.47 736.52 0.0K
12:45 736.56 736.59 736.54 736.54 0.0K
12:46 736.56 736.56 736.47 736.49 0.0K
12:47 736.51 736.52 736.42 736.42 0.0K
12:48 736.42 736.45 736.36 736.36 0.0K
12:49 736.36 736.42 736.30 736.30 0.0K
12:50 736.29 736.36 736.28 736.34 0.0K
12:51 736.30 736.31 736.16 736.18 0.0K
12:52 736.18 736.19 736.07 736.06 0.0K
12:53 736.07 736.11 736.06 736.08 0.0K
12:54 736.09 736.11 736.07 736.11 0.0K
12:55 736.11 736.33 736.11 736.33 0.0K
12:56 736.32 736.36 736.30 736.36 0.0K
12:57 736.36 736.37 736.30 736.32 0.0K
12:58 736.33 736.38 736.29 736.38 0.0K
12:59 736.41 736.41 736.34 736.35 0.0K
13:00 736.35 736.58 736.35 736.58 0.0K
13:01 736.59 736.78 736.59 736.78 0.0K
13:02 736.77 736.78 736.73 736.77 0.0K
13:03 736.78 736.81 736.75 736.81 0.0K
13:04 736.80 736.90 736.80 736.81 0.0K
13:05 736.80 736.90 736.80 736.89 0.0K
13:06 736.90 737.03 736.90 736.99 0.0K
13:07 736.99 737.02 736.94 736.99 0.0K
13:08 736.98 736.98 736.84 736.96 0.0K
13:09 736.95 736.98 736.84 736.85 0.0K
13:10 736.84 736.91 736.75 736.76 0.0K
13:11 736.78 736.78 736.56 736.56 0.0K
13:12 736.57 736.67 736.57 736.67 0.0K
13:13 736.67 736.67 736.56 736.66 0.0K
13:14 736.66 736.85 736.66 736.85 0.0K
13:15 736.85 736.85 736.78 736.78 0.0K
13:16 736.78 736.79 736.72 736.76 0.0K
13:17 736.76 736.78 736.74 736.74 0.0K
13:18 736.73 736.74 736.68 736.69 0.0K
13:19 736.69 736.71 736.60 736.72 0.0K
13:20 736.73 736.74 736.57 736.64 0.0K
13:21 736.64 736.66 736.60 736.60 0.0K
13:22 736.64 736.64 736.58 736.62 0.0K
13:23 736.62 736.65 736.55 736.59 0.0K
13:24 736.59 736.62 736.53 736.60 0.0K
13:25 736.60 736.73 736.58 736.73 0.0K
13:26 736.74 736.83 736.72 736.75 0.0K
13:27 736.76 736.88 736.76 736.87 0.0K
13:28 736.87 736.91 736.87 736.91 0.0K
13:29 736.90 736.98 736.90 736.94 0.0K
13:30 736.94 736.99 736.94 736.97 0.0K
13:31 736.98 737.04 736.97 737.03 0.0K
13:32 737.02 737.03 736.84 736.84 0.0K
13:33 736.79 736.79 736.51 736.51 0.0K
13:34 736.53 736.65 736.49 736.65 0.0K
13:35 736.65 736.81 736.65 736.74 0.0K
13:36 736.74 736.88 736.74 736.83 0.0K
13:37 736.84 736.87 736.79 736.79 0.0K
13:38 736.79 736.81 736.69 736.75 0.0K
13:39 736.78 736.82 736.76 736.76 0.0K
13:40 736.77 736.78 736.73 736.78 0.0K
13:41 736.78 736.78 736.70 736.73 0.0K
13:42 736.80 736.86 736.76 736.76 0.0K
13:43 736.76 736.84 736.76 736.84 0.0K
13:44 736.85 736.85 736.61 736.61 0.0K
13:45 736.60 736.60 736.40 736.40 0.0K
13:46 736.41 736.44 736.34 736.43 0.0K
13:47 736.45 736.46 736.37 736.37 0.0K
13:48 736.33 736.33 736.30 736.30 0.0K
13:49 736.27 736.29 736.19 736.20 0.0K
13:50 736.09 736.10 735.79 735.82 0.0K
13:51 735.85 735.88 735.85 735.88 0.0K
13:52 735.88 735.90 735.84 735.90 0.0K
13:53 735.87 735.93 735.82 735.84 0.0K
13:54 735.84 735.88 735.83 735.88 0.0K
13:55 735.89 735.94 735.84 735.86 0.0K
13:56 735.84 735.90 735.83 735.88 0.0K
13:57 735.89 735.89 735.82 735.82 0.0K
13:58 735.82 735.85 735.77 735.83 0.0K
13:59 735.83 735.93 735.81 735.81 0.0K
14:00 735.81 735.81 735.71 735.71 0.0K
14:01 735.73 735.79 735.64 735.64 0.0K
14:02 735.64 735.80 735.64 735.79 0.0K
14:03 735.79 735.99 735.79 735.99 0.0K
14:04 736.00 736.00 735.89 735.89 0.0K
14:05 735.89 735.93 735.87 735.91 0.0K
14:06 735.90 735.96 735.89 735.89 0.0K
14:07 735.89 735.90 735.80 735.81 0.0K
14:08 735.82 735.84 735.62 735.62 0.0K
14:09 735.62 735.63 735.53 735.54 0.0K
14:10 735.57 735.59 735.55 735.56 0.0K
14:11 735.57 735.70 735.56 735.70 0.0K
14:12 735.71 735.72 735.68 735.72 0.0K
14:13 735.72 735.72 735.63 735.63 0.0K
14:14 735.62 735.63 735.56 735.57 0.0K
14:15 735.57 735.57 735.53 735.53 0.0K
14:16 735.55 735.55 735.22 735.22 0.0K
14:17 735.21 735.25 735.13 735.19 0.0K
14:18 735.19 735.19 735.09 735.17 0.0K
14:19 735.17 735.31 735.17 735.31 0.0K
14:20 735.31 735.32 735.11 735.11 0.0K
14:21 735.11 735.11 734.14 734.16 0.0K
14:22 734.16 734.16 734.03 734.13 0.0K
14:23 734.10 734.31 733.98 734.31 0.0K
14:24 734.32 734.43 734.24 734.43 0.0K
14:25 734.39 734.50 734.37 734.49 0.0K
14:26 734.50 734.52 734.34 734.38 0.0K
14:27 734.34 734.34 734.20 734.20 0.0K
14:28 734.15 734.15 733.47 733.49 0.0K
14:29 733.47 733.48 733.35 733.45 0.0K
14:30 733.34 733.57 733.33 733.57 0.0K
14:31 733.56 733.58 733.37 733.56 0.0K
14:32 733.56 733.56 733.42 733.50 0.0K
14:33 733.49 733.65 733.49 733.65 0.0K
14:34 733.64 733.74 733.64 733.73 0.0K
14:35 733.73 733.98 733.73 733.98 0.0K
14:36 734.03 734.17 734.03 734.10 0.0K
14:37 734.10 734.27 734.04 734.27 0.0K
14:38 734.29 734.35 734.29 734.31 0.0K
14:39 734.32 734.46 734.32 734.44 0.0K
14:40 734.45 734.47 734.37 734.37 0.0K
14:41 734.35 734.35 734.07 734.07 0.0K
14:42 734.06 734.11 733.90 733.96 0.0K
14:43 733.89 733.91 733.77 733.91 0.0K
14:44 733.91 734.03 733.83 734.03 0.0K
14:45 734.03 734.12 734.03 734.12 0.0K
14:46 734.11 734.14 733.95 733.95 0.0K
14:47 733.95 733.95 733.85 733.90 0.0K
14:48 733.89 733.89 733.81 733.82 0.0K
14:49 733.82 733.82 733.74 733.78 0.0K
14:50 733.79 733.97 733.79 733.93 0.0K
14:51 733.92 734.09 733.86 734.08 0.0K
14:52 734.08 734.09 733.72 733.72 0.0K
14:53 733.72 733.77 733.63 733.73 0.0K
14:54 733.74 733.77 733.74 733.77 0.0K
14:55 733.75 733.82 733.75 733.79 0.0K
14:56 733.81 733.82 733.75 733.79 0.0K
14:57 733.79 733.85 733.75 733.85 0.0K
14:58 733.86 733.91 733.78 733.83 0.0K
14:59 733.87 734.08 733.87 733.96 0.0K
15:00 733.89 733.89 733.46 733.48 0.0K
15:01 733.52 733.52 733.40 733.42 0.0K
15:02 733.43 733.45 733.28 733.28 0.0K
15:03 733.28 733.28 733.08 733.11 0.0K
15:04 733.08 733.08 732.67 732.67 0.0K
15:05 732.68 732.74 732.60 732.61 0.0K
15:06 732.65 732.79 732.64 732.76 0.0K
15:07 732.77 732.82 732.75 732.81 0.0K
15:08 732.81 733.22 732.81 733.21 0.0K
15:09 733.21 733.33 733.21 733.33 0.0K
15:10 733.32 733.48 733.32 733.45 0.0K
15:11 733.45 733.48 733.41 733.41 0.0K
15:12 733.43 733.72 733.43 733.72 0.0K
15:13 733.72 733.96 733.72 733.96 0.0K
15:14 733.95 733.97 733.91 733.94 0.0K
15:15 733.91 733.98 733.85 733.98 0.0K
15:16 734.01 734.03 733.97 733.97 0.0K
15:17 733.95 734.05 733.93 734.04 0.0K
15:18 734.03 734.09 733.99 734.07 0.0K
15:19 734.11 734.31 734.11 734.31 0.0K
15:20 734.29 734.47 734.27 734.45 0.0K
15:21 734.45 734.45 734.29 734.29 0.0K
15:22 734.31 734.35 734.31 734.35 0.0K
15:23 734.37 734.68 734.37 734.68 0.0K
15:24 734.68 734.79 734.68 734.79 0.0K
15:25 734.78 734.87 734.74 734.87 0.0K
15:26 734.88 735.00 734.87 734.99 0.0K
15:27 735.00 735.02 734.98 735.02 0.0K
15:28 735.02 735.08 734.98 735.04 0.0K
15:29 735.05 735.10 734.92 734.92 0.0K
15:30 734.96 735.54 734.96 735.54 0.0K
15:31 735.56 735.62 735.51 735.55 0.0K
15:32 735.54 735.65 735.51 735.55 0.0K
15:33 735.55 735.64 735.55 735.64 0.0K
15:34 735.63 735.84 735.63 735.66 0.0K
15:35 735.67 735.86 735.67 735.84 0.0K
15:36 735.83 735.84 735.69 735.83 0.0K
15:37 735.83 735.92 735.82 735.89 0.0K
15:38 735.89 735.89 735.83 735.83 0.0K
15:39 735.79 735.88 735.79 735.88 0.0K
15:40 735.88 736.00 735.84 735.86 0.0K
15:41 735.87 735.93 735.80 735.93 0.0K
15:42 735.93 735.94 735.81 735.82 0.0K
15:43 735.82 735.82 735.50 735.50 0.0K
15:44 735.48 735.50 735.46 735.47 0.0K
15:45 735.39 735.56 735.39 735.43 0.0K
15:46 735.48 735.53 735.33 735.40 0.0K
15:47 735.40 735.52 735.36 735.52 0.0K
15:48 735.50 735.58 735.50 735.53 0.0K
15:49 735.52 735.60 735.13 735.13 0.0K
15:50 735.05 735.56 734.95 735.49 0.0K
15:51 735.45 735.85 735.41 735.85 0.0K
15:52 735.95 736.23 735.93 736.21 0.0K
15:53 736.24 736.24 736.15 736.22 0.0K
15:54 736.23 736.87 736.23 736.68 0.0K
15:55 736.74 736.74 736.50 736.71 0.0K
15:56 736.70 736.89 736.69 736.71 0.0K
15:57 736.68 736.80 736.49 736.77 0.0K
15:58 736.75 736.96 736.71 736.71 0.0K
15:59 736.68 737.06 736.67 736.97 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar