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
09:29 737.00 737.00 736.99 737.00 0.0K
09:30 733.70 733.70 727.45 727.88 0.0K
09:31 728.01 728.85 728.01 728.55 0.0K
09:32 728.51 728.51 727.95 728.00 0.0K
09:33 728.03 728.03 727.45 727.60 0.0K
09:34 727.54 727.62 727.08 727.08 0.0K
09:35 727.06 727.20 726.51 727.20 0.0K
09:36 727.21 727.50 727.09 727.20 0.0K
09:37 727.17 727.48 726.96 727.10 0.0K
09:38 727.06 727.07 726.85 727.01 0.0K
09:39 727.03 727.58 726.76 727.58 0.0K
09:40 727.40 727.67 727.40 727.65 0.0K
09:41 727.66 728.02 727.60 727.90 0.0K
09:42 727.90 728.41 727.90 728.41 0.0K
09:43 728.46 728.57 728.27 728.57 0.0K
09:44 728.61 728.73 728.61 728.73 0.0K
09:45 728.80 728.86 728.67 728.73 0.0K
09:46 728.76 729.10 728.62 729.03 0.0K
09:47 729.14 729.34 729.13 729.29 0.0K
09:48 729.28 729.81 729.28 729.75 0.0K
09:49 729.77 729.81 729.71 729.81 0.0K
09:50 729.85 729.86 729.67 729.85 0.0K
09:51 729.93 730.27 729.90 730.27 0.0K
09:52 730.28 730.42 730.21 730.21 0.0K
09:53 730.28 730.33 729.97 729.98 0.0K
09:54 729.96 730.00 729.84 729.86 0.0K
09:55 729.85 729.87 729.62 729.82 0.0K
09:56 729.81 729.98 729.63 729.71 0.0K
09:57 729.74 729.76 729.48 729.48 0.0K
09:58 729.52 729.52 729.08 729.20 0.0K
09:59 729.19 729.24 728.78 728.78 0.0K
10:00 728.83 729.20 728.80 729.05 0.0K
10:01 729.02 730.01 728.88 729.69 0.0K
10:02 729.71 730.00 729.71 729.77 0.0K
10:03 729.79 729.96 729.75 729.96 0.0K
10:04 730.04 730.47 729.97 730.41 0.0K
10:05 730.40 730.57 730.28 730.57 0.0K
10:06 730.59 730.86 730.59 730.62 0.0K
10:07 730.60 730.60 730.43 730.56 0.0K
10:08 730.60 730.72 730.57 730.65 0.0K
10:09 730.66 730.69 730.61 730.69 0.0K
10:10 730.68 730.68 730.10 730.10 0.0K
10:11 730.08 730.08 729.63 729.65 0.0K
10:12 729.69 729.69 729.30 729.30 0.0K
10:13 729.35 729.40 729.21 729.40 0.0K
10:14 729.45 729.63 729.44 729.52 0.0K
10:15 729.51 729.75 729.41 729.75 0.0K
10:16 729.77 730.17 729.71 730.17 0.0K
10:17 730.17 730.18 730.07 730.07 0.0K
10:18 730.06 730.23 730.00 730.10 0.0K
10:19 730.07 730.07 729.88 729.88 0.0K
10:20 729.85 730.14 729.85 730.14 0.0K
10:21 730.17 730.48 730.17 730.48 0.0K
10:22 730.45 730.53 730.45 730.53 0.0K
10:23 730.52 730.57 730.39 730.58 0.0K
10:24 730.52 730.61 730.49 730.57 0.0K
10:25 730.57 730.63 730.40 730.40 0.0K
10:26 730.33 730.33 730.16 730.31 0.0K
10:27 730.43 730.63 730.43 730.55 0.0K
10:28 730.55 730.55 729.82 729.82 0.0K
10:29 729.81 729.81 729.62 729.67 0.0K
10:30 729.70 730.02 729.69 730.02 0.0K
10:31 729.98 730.01 729.93 730.00 0.0K
10:32 730.01 730.05 729.82 729.82 0.0K
10:33 729.82 730.15 729.82 730.12 0.0K
10:34 730.07 730.07 729.77 729.77 0.0K
10:35 729.75 729.88 729.74 729.80 0.0K
10:36 729.78 729.84 729.71 729.81 0.0K
10:37 729.77 729.77 729.36 729.36 0.0K
10:38 729.35 729.87 729.35 729.87 0.0K
10:39 729.91 730.11 729.91 730.02 0.0K
10:40 730.05 730.39 730.05 730.36 0.0K
10:41 730.37 730.41 730.08 730.15 0.0K
10:42 730.16 730.18 729.94 729.94 0.0K
10:43 729.91 729.91 729.74 729.74 0.0K
10:44 729.74 729.74 729.49 729.53 0.0K
10:45 729.54 729.56 729.36 729.37 0.0K
10:46 729.35 729.65 729.35 729.65 0.0K
10:47 729.61 729.84 729.61 729.80 0.0K
10:48 729.79 729.80 729.51 729.61 0.0K
10:49 729.62 729.86 729.62 729.81 0.0K
10:50 729.81 730.01 729.81 729.96 0.0K
10:51 729.97 730.39 729.97 730.34 0.0K
10:52 730.35 730.36 730.07 730.25 0.0K
10:53 730.25 730.38 730.24 730.36 0.0K
10:54 730.37 730.37 730.07 730.07 0.0K
10:55 730.06 730.17 730.06 730.09 0.0K
10:56 730.09 730.46 730.06 730.46 0.0K
10:57 730.47 730.80 730.46 730.70 0.0K
10:58 730.60 730.69 730.51 730.54 0.0K
10:59 730.56 730.85 730.55 730.81 0.0K
11:00 730.85 730.85 730.64 730.64 0.0K
11:01 730.63 730.64 730.54 730.59 0.0K
11:02 730.57 730.62 730.52 730.62 0.0K
11:03 730.61 730.89 730.61 730.88 0.0K
11:04 730.87 731.12 730.87 731.03 0.0K
11:05 731.05 731.05 730.94 730.99 0.0K
11:06 731.00 731.06 730.93 730.99 0.0K
11:07 730.99 731.45 730.98 731.45 0.0K
11:08 731.45 732.01 731.45 732.01 0.0K
11:09 732.12 732.66 732.12 732.58 0.0K
11:10 732.58 732.58 732.35 732.46 0.0K
11:11 732.50 732.50 732.35 732.37 0.0K
11:12 732.44 732.55 732.43 732.52 0.0K
11:13 732.53 732.82 732.48 732.78 0.0K
11:14 732.80 732.98 732.80 732.96 0.0K
11:15 733.02 733.06 732.84 732.84 0.0K
11:16 732.82 732.86 732.75 732.80 0.0K
11:17 732.78 732.84 732.72 732.74 0.0K
11:18 732.75 732.75 732.61 732.61 0.0K
11:19 732.65 732.66 732.48 732.48 0.0K
11:20 732.49 732.63 732.49 732.55 0.0K
11:21 732.54 732.54 732.32 732.33 0.0K
11:22 732.24 732.60 732.16 732.56 0.0K
11:23 732.56 732.73 732.56 732.62 0.0K
11:24 732.64 732.97 732.63 732.97 0.0K
11:25 732.99 733.10 732.99 733.00 0.0K
11:26 733.00 733.50 733.00 733.47 0.0K
11:27 733.48 733.52 733.46 733.52 0.0K
11:28 733.52 733.61 733.50 733.60 0.0K
11:29 733.57 733.57 733.29 733.35 0.0K
11:30 733.35 733.45 733.32 733.42 0.0K
11:31 733.44 733.52 733.40 733.50 0.0K
11:32 733.39 733.82 733.39 733.80 0.0K
11:33 733.77 733.79 733.70 733.70 0.0K
11:34 733.69 733.82 733.68 733.81 0.0K
11:35 733.81 733.81 733.47 733.50 0.0K
11:36 733.52 733.53 733.49 733.51 0.0K
11:37 733.51 733.64 733.49 733.53 0.0K
11:38 733.55 733.73 733.55 733.73 0.0K
11:39 733.79 733.95 733.77 733.95 0.0K
11:40 733.97 734.33 733.97 734.32 0.0K
11:41 734.34 734.36 734.27 734.29 0.0K
11:42 734.29 734.56 734.28 734.51 0.0K
11:43 734.48 734.59 734.40 734.56 0.0K
11:44 734.58 734.80 734.58 734.80 0.0K
11:45 734.80 734.83 734.76 734.83 0.0K
11:46 734.83 734.85 734.71 734.73 0.0K
11:47 734.73 734.73 734.66 734.72 0.0K
11:48 734.68 734.72 734.62 734.66 0.0K
11:49 734.61 734.73 734.57 734.73 0.0K
11:50 734.69 734.69 734.50 734.54 0.0K
11:51 734.62 734.77 734.62 734.71 0.0K
11:52 734.71 734.92 734.71 734.92 0.0K
11:53 734.91 735.39 734.91 735.39 0.0K
11:54 735.43 735.59 735.42 735.58 0.0K
11:55 735.63 735.68 735.63 735.68 0.0K
11:56 735.71 735.71 735.35 735.50 0.0K
11:57 735.49 735.53 735.46 735.52 0.0K
11:58 735.52 735.76 735.52 735.71 0.0K
11:59 735.64 735.64 735.41 735.41 0.0K
12:00 735.41 735.55 735.35 735.55 0.0K
12:01 735.54 735.58 735.52 735.56 0.0K
12:02 735.52 735.60 735.52 735.59 0.0K
12:03 735.59 735.79 735.59 735.71 0.0K
12:04 735.71 735.71 735.37 735.45 0.0K
12:05 735.47 735.48 735.39 735.43 0.0K
12:06 735.41 735.51 735.41 735.45 0.0K
12:07 735.45 735.96 735.45 735.95 0.0K
12:08 735.96 736.41 735.96 736.41 0.0K
12:09 736.44 736.76 736.44 736.63 0.0K
12:10 736.64 736.87 736.64 736.87 0.0K
12:11 736.95 736.95 736.81 736.82 0.0K
12:12 736.79 737.21 736.75 737.18 0.0K
12:13 737.19 737.39 737.19 737.33 0.0K
12:14 737.34 737.50 737.33 737.50 0.0K
12:15 737.48 737.52 737.45 737.47 0.0K
12:16 737.40 737.41 737.22 737.38 0.0K
12:17 737.42 737.45 737.39 737.44 0.0K
12:18 737.47 737.59 737.43 737.51 0.0K
12:19 737.51 737.53 737.44 737.47 0.0K
12:20 737.48 737.50 737.33 737.35 0.0K
12:21 737.32 737.32 737.07 737.07 0.0K
12:22 737.07 737.07 736.89 736.89 0.0K
12:23 736.88 736.88 736.62 736.65 0.0K
12:24 736.67 736.77 736.67 736.77 0.0K
12:25 736.76 737.03 736.70 737.03 0.0K
12:26 737.05 737.12 736.85 736.94 0.0K
12:27 736.90 736.95 736.85 736.94 0.0K
12:28 736.90 737.14 736.90 737.14 0.0K
12:29 737.14 737.36 737.14 737.36 0.0K
12:30 737.31 737.42 737.20 737.38 0.0K
12:31 737.37 737.38 737.24 737.24 0.0K
12:32 737.23 737.28 737.18 737.28 0.0K
12:33 737.27 737.36 737.25 737.31 0.0K
12:34 737.30 737.43 737.30 737.40 0.0K
12:35 737.38 737.40 737.29 737.30 0.0K
12:36 737.29 737.50 737.29 737.44 0.0K
12:37 737.45 737.45 737.16 737.26 0.0K
12:38 737.26 737.26 737.17 737.19 0.0K
12:39 737.18 737.29 737.15 737.15 0.0K
12:40 737.13 737.14 737.02 737.06 0.0K
12:41 737.06 737.09 736.95 736.95 0.0K
12:42 736.97 737.00 736.94 736.95 0.0K
12:43 736.95 736.97 736.94 736.97 0.0K
12:44 736.98 737.11 736.98 737.11 0.0K
12:45 737.11 737.18 737.02 737.06 0.0K
12:46 737.06 737.13 737.02 737.11 0.0K
12:47 737.11 737.45 737.11 737.44 0.0K
12:48 737.44 737.60 737.44 737.58 0.0K
12:49 737.58 737.85 737.58 737.85 0.0K
12:50 737.84 738.09 737.83 738.04 0.0K
12:51 738.07 738.13 738.05 738.07 0.0K
12:52 738.06 738.21 738.06 738.12 0.0K
12:53 738.13 738.14 738.11 738.12 0.0K
12:54 738.11 738.12 737.95 737.97 0.0K
12:55 737.96 737.97 737.75 737.76 0.0K
12:56 737.75 737.75 737.42 737.43 0.0K
12:57 737.43 737.44 737.39 737.41 0.0K
12:58 737.35 737.36 737.11 737.17 0.0K
12:59 737.17 737.20 737.04 737.05 0.0K
13:00 737.13 737.29 737.13 737.28 0.0K
13:01 737.26 737.31 737.22 737.30 0.0K
13:02 737.28 737.28 736.83 736.83 0.0K
13:03 736.86 737.20 736.72 737.20 0.0K
13:04 737.25 737.54 737.25 737.51 0.0K
13:05 737.53 737.64 737.49 737.60 0.0K
13:06 737.58 737.63 737.54 737.62 0.0K
13:07 737.61 737.85 737.61 737.85 0.0K
13:08 737.84 737.84 737.60 737.60 0.0K
13:09 737.50 737.50 736.96 736.97 0.0K
13:10 736.96 736.96 736.67 736.67 0.0K
13:11 736.65 736.66 736.46 736.46 0.0K
13:12 736.45 736.48 736.15 736.48 0.0K
13:13 736.50 736.51 736.34 736.36 0.0K
13:14 736.34 736.38 736.14 736.14 0.0K
13:15 736.04 736.04 735.70 735.70 0.0K
13:16 735.69 735.69 735.09 735.09 0.0K
13:17 735.12 735.12 734.44 734.44 0.0K
13:18 733.84 733.84 733.21 733.21 0.0K
13:19 733.17 733.24 732.80 733.19 0.0K
13:20 733.19 733.19 731.77 731.77 0.0K
13:21 731.66 731.71 731.27 731.42 0.0K
13:22 731.45 731.45 730.57 730.62 0.0K
13:23 730.42 730.69 730.30 730.64 0.0K
13:24 730.71 730.71 729.62 729.68 0.0K
13:25 729.65 729.69 729.36 729.38 0.0K
13:26 729.29 729.29 728.33 728.46 0.0K
13:27 728.41 728.41 727.86 728.05 0.0K
13:28 728.19 728.31 727.47 727.47 0.0K
13:29 727.47 727.50 726.71 726.71 0.0K
13:30 726.53 726.54 725.85 726.36 0.0K
13:31 726.36 727.56 726.31 727.56 0.0K
13:32 727.80 728.48 727.80 728.41 0.0K
13:33 728.35 729.21 728.35 729.20 0.0K
13:34 729.22 729.45 729.04 729.10 0.0K
13:35 729.02 729.03 728.67 728.67 0.0K
13:36 728.59 728.92 728.18 728.92 0.0K
13:37 728.92 729.20 728.92 729.05 0.0K
13:38 729.05 729.59 729.05 729.59 0.0K
13:39 729.66 730.64 729.66 730.64 0.0K
13:40 730.69 730.76 730.41 730.52 0.0K
13:41 730.51 730.60 730.44 730.60 0.0K
13:42 730.60 730.72 730.53 730.71 0.0K
13:43 730.71 730.71 730.26 730.26 0.0K
13:44 730.20 730.20 729.94 729.95 0.0K
13:45 729.93 730.05 729.68 729.76 0.0K
13:46 729.76 730.46 729.55 730.43 0.0K
13:47 730.44 730.45 730.06 730.10 0.0K
13:48 730.11 730.29 730.11 730.21 0.0K
13:49 730.21 730.22 729.96 730.02 0.0K
13:50 730.01 730.19 729.87 730.19 0.0K
13:51 730.23 730.27 730.18 730.19 0.0K
13:52 730.24 730.25 729.66 729.66 0.0K
13:53 729.57 729.75 729.16 729.74 0.0K
13:54 729.74 729.76 729.09 729.09 0.0K
13:55 729.03 729.03 728.66 728.71 0.0K
13:56 728.73 728.85 728.68 728.68 0.0K
13:57 728.68 728.68 728.37 728.63 0.0K
13:58 728.53 728.61 728.47 728.61 0.0K
13:59 728.58 728.98 728.58 728.95 0.0K
14:00 729.06 729.06 728.49 728.49 0.0K
14:01 728.49 728.68 728.49 728.66 0.0K
14:02 728.64 728.64 728.07 728.07 0.0K
14:03 728.05 728.11 727.90 727.93 0.0K
14:04 727.88 727.88 727.75 727.76 0.0K
14:05 727.75 727.81 727.57 727.59 0.0K
14:06 727.59 728.45 727.56 728.45 0.0K
14:07 728.53 728.97 728.53 728.78 0.0K
14:08 728.77 728.90 728.77 728.87 0.0K
14:09 728.88 729.25 728.88 729.25 0.0K
14:10 729.30 729.37 728.92 728.92 0.0K
14:11 728.91 728.91 728.16 728.16 0.0K
14:12 728.14 728.16 728.05 728.05 0.0K
14:13 727.94 728.18 727.94 728.18 0.0K
14:14 728.16 728.16 727.99 728.08 0.0K
14:15 728.06 728.19 727.85 728.19 0.0K
14:16 728.23 728.41 728.21 728.38 0.0K
14:17 728.37 728.48 728.33 728.33 0.0K
14:18 728.34 728.35 728.26 728.26 0.0K
14:19 728.27 728.35 728.23 728.34 0.0K
14:20 728.33 728.36 727.77 727.77 0.0K
14:21 727.78 727.78 727.28 727.30 0.0K
14:22 727.31 727.43 727.25 727.26 0.0K
14:23 727.25 727.56 727.23 727.53 0.0K
14:24 727.53 727.53 727.37 727.38 0.0K
14:25 727.37 727.97 727.37 727.94 0.0K
14:26 727.93 728.41 727.93 728.31 0.0K
14:27 728.32 728.43 728.25 728.25 0.0K
14:28 728.18 728.28 728.14 728.16 0.0K
14:29 728.20 728.21 728.14 728.17 0.0K
14:30 728.16 728.24 728.11 728.22 0.0K
14:31 728.27 728.55 728.27 728.53 0.0K
14:32 728.52 728.53 728.48 728.49 0.0K
14:33 728.47 728.72 728.46 728.71 0.0K
14:34 728.70 728.97 728.70 728.94 0.0K
14:35 728.95 729.26 728.95 729.24 0.0K
14:36 729.25 729.40 729.19 729.37 0.0K
14:37 729.37 729.39 729.06 729.06 0.0K
14:38 728.94 728.94 728.76 728.76 0.0K
14:39 728.70 728.80 728.70 728.75 0.0K
14:40 728.73 728.93 728.72 728.93 0.0K
14:41 728.92 729.35 728.92 729.29 0.0K
14:42 729.30 729.31 729.07 729.10 0.0K
14:43 729.09 729.18 729.07 729.18 0.0K
14:44 729.18 729.45 729.16 729.35 0.0K
14:45 729.40 729.41 729.34 729.38 0.0K
14:46 729.39 729.39 729.16 729.16 0.0K
14:47 729.15 729.15 728.44 728.44 0.0K
14:48 728.44 728.44 728.28 728.31 0.0K
14:49 728.27 728.28 727.75 727.78 0.0K
14:50 727.74 727.77 727.34 727.34 0.0K
14:51 727.34 727.53 727.27 727.50 0.0K
14:52 727.51 727.52 727.36 727.36 0.0K
14:53 727.36 727.40 727.07 727.08 0.0K
14:54 727.08 727.12 726.96 726.96 0.0K
14:55 726.95 726.95 726.55 726.85 0.0K
14:56 726.83 726.83 726.57 726.59 0.0K
14:57 726.58 727.01 726.58 726.97 0.0K
14:58 727.00 727.25 726.97 727.09 0.0K
14:59 727.10 727.10 726.67 726.67 0.0K
15:00 726.71 726.72 726.54 726.72 0.0K
15:01 726.80 726.84 726.71 726.79 0.0K
15:02 726.78 726.92 726.78 726.84 0.0K
15:03 726.84 726.84 726.66 726.68 0.0K
15:04 726.67 726.68 726.55 726.57 0.0K
15:05 726.56 726.69 726.53 726.69 0.0K
15:06 726.67 726.67 725.65 725.65 0.0K
15:07 725.51 725.58 725.29 725.29 0.0K
15:08 725.11 725.11 724.88 724.88 0.0K
15:09 724.80 724.80 724.02 724.06 0.0K
15:10 724.05 724.05 723.81 723.81 0.0K
15:11 723.84 723.84 723.47 723.47 0.0K
15:12 723.44 723.66 723.43 723.66 0.0K
15:13 723.66 724.22 723.61 724.04 0.0K
15:14 724.04 724.30 724.02 724.24 0.0K
15:15 724.25 724.30 723.99 724.03 0.0K
15:16 724.02 724.02 723.67 723.87 0.0K
15:17 723.86 723.88 723.37 723.39 0.0K
15:18 723.37 723.40 722.97 722.97 0.0K
15:19 722.95 722.96 722.55 722.60 0.0K
15:20 722.62 722.67 722.54 722.67 0.0K
15:21 722.68 722.81 721.91 721.91 0.0K
15:22 721.94 722.22 721.89 722.22 0.0K
15:23 722.24 722.28 721.98 721.99 0.0K
15:24 721.86 721.96 721.85 721.93 0.0K
15:25 721.93 721.96 721.76 721.82 0.0K
15:26 721.82 721.83 721.50 721.50 0.0K
15:27 721.51 722.11 721.49 722.11 0.0K
15:28 722.06 722.06 721.94 722.02 0.0K
15:29 721.97 722.04 721.87 722.04 0.0K
15:30 722.04 722.56 722.04 722.46 0.0K
15:31 722.38 722.99 722.23 722.97 0.0K
15:32 722.97 723.16 722.88 723.03 0.0K
15:33 723.03 723.38 723.03 723.38 0.0K
15:34 723.43 723.50 723.38 723.46 0.0K
15:35 723.46 723.52 723.27 723.29 0.0K
15:36 723.32 723.81 723.32 723.81 0.0K
15:37 723.85 724.14 723.84 724.14 0.0K
15:38 724.16 724.72 724.10 724.72 0.0K
15:39 724.69 724.91 724.66 724.87 0.0K
15:40 724.85 725.03 724.61 725.03 0.0K
15:41 725.03 725.20 725.01 725.12 0.0K
15:42 725.13 725.13 724.78 724.84 0.0K
15:43 724.81 724.88 724.73 724.85 0.0K
15:44 724.88 724.89 724.67 724.75 0.0K
15:45 724.77 725.02 724.75 724.78 0.0K
15:46 724.74 724.89 724.51 724.51 0.0K
15:47 724.47 724.53 724.37 724.45 0.0K
15:48 724.47 724.67 724.47 724.55 0.0K
15:49 724.55 724.66 724.48 724.51 0.0K
15:50 724.77 725.10 724.65 725.06 0.0K
15:51 725.09 725.47 725.09 725.47 0.0K
15:52 725.52 725.55 725.03 725.05 0.0K
15:53 725.07 725.07 724.48 724.48 0.0K
15:54 724.46 724.63 724.35 724.39 0.0K
15:55 724.25 724.25 723.92 724.10 0.0K
15:56 724.02 724.06 723.84 723.84 0.0K
15:57 723.87 724.09 723.66 723.76 0.0K
15:58 723.76 723.90 723.53 723.59 0.0K
15:59 723.58 723.77 723.42 723.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar