211,025€
-1,86%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 214,55 | 215,52 | 210,35 | 211,02 | -1,86% | 658,00 |
| 17.07.2025 | 207,33 | 217,05 | 207,33 | 215,02 | 3,75% | 502,00 |
| 16.07.2025 | 202,35 | 207,45 | 199,55 | 207,25 | 2,32% | 257,00 |
| 15.07.2025 | 197,10 | 203,08 | 196,62 | 202,55 | 3,09% | 870,00 |
| 14.07.2025 | 196,65 | 197,76 | 192,83 | 196,47 | -0,32% | 609,00 |
| 11.07.2025 | 201,10 | 201,68 | 196,43 | 197,11 | -1,96% | 1.145,00 |
| 10.07.2025 | 201,95 | 205,23 | 200,05 | 201,05 | -0,22% | 781,00 |
| 09.07.2025 | 200,95 | 202,05 | 198,20 | 201,50 | 0,71% | 403,00 |
| 08.07.2025 | 198,89 | 206,20 | 197,43 | 200,08 | 1,03% | 667,00 |
| 07.07.2025 | 201,00 | 201,52 | 195,58 | 198,03 | -0,46% | 935,00 |
| 04.07.2025 | 201,93 | 202,45 | 198,10 | 198,95 | -1,55% | 419,00 |
| 03.07.2025 | 196,32 | 202,58 | 194,71 | 202,08 | 3,58% | 643,00 |
| 02.07.2025 | 186,01 | 195,27 | 184,31 | 195,10 | 5,02% | 1.382,00 |
| 01.07.2025 | 185,49 | 189,20 | 183,74 | 185,77 | -0,02% | - |
| 30.06.2025 | 187,80 | 188,53 | 185,73 | 185,80 | 3,50% | - |
| 27.06.2025 | 181,96 | 183,18 | 0,00 | 179,52 | -1,47% | 60,00 |
| 26.06.2025 | 180,61 | 182,96 | 179,52 | 182,20 | 0,89% | - |
| 25.06.2025 | 185,65 | 186,84 | 180,28 | 180,60 | -2,64% | - |
| 24.06.2025 | 180,59 | 186,28 | 179,61 | 185,49 | 3,67% | 784,00 |
| 23.06.2025 | 178,22 | 180,28 | 175,79 | 178,92 | 0,50% | 129,00 |
| 20.06.2025 | 180,50 | 185,29 | 177,67 | 178,03 | -1,64% | 419,00 |
| 19.06.2025 | 183,58 | 184,18 | 180,02 | 181,00 | -1,41% | 262,00 |
| 18.06.2025 | 181,48 | 186,64 | 180,51 | 183,58 | 1,43% | 1.070,00 |
| 17.06.2025 | 186,25 | 186,89 | 180,81 | 181,00 | -0,72% | 646,00 |
| 16.06.2025 | 188,64 | 188,69 | 181,35 | 182,31 | -2,24% | 780,00 |
| 13.06.2025 | 171,29 | 187,57 | 169,70 | 186,49 | 8,14% | 2.551,00 |
| 12.06.2025 | 165,02 | 174,96 | 163,09 | 172,46 | 12,31% | 2.996,00 |
| 11.06.2025 | 155,69 | 156,27 | 153,51 | 153,56 | -1,22% | 763,00 |
| 10.06.2025 | 155,26 | 156,61 | 152,40 | 155,46 | 0,20% | 415,00 |
| 09.06.2025 | 152,91 | 156,79 | 152,30 | 155,15 | 1,50% | 261,00 |
| 06.06.2025 | 149,13 | 153,31 | 149,04 | 152,85 | 2,19% | 84,00 |
| 05.06.2025 | 147,10 | 150,62 | 146,53 | 149,58 | 1,49% | 91,00 |
| 04.06.2025 | 148,48 | 149,47 | 146,80 | 147,39 | -1,01% | 145,00 |
| 03.06.2025 | 145,34 | 148,95 | 144,75 | 148,90 | 2,40% | 4,00 |
| 02.06.2025 | 145,72 | 145,92 | 142,20 | 145,41 | 0,01% | 144,00 |
| 30.05.2025 | 142,60 | 145,93 | 142,36 | 145,40 | 1,49% | 152,00 |
| 29.05.2025 | 147,76 | 149,35 | 142,01 | 143,27 | -1,36% | 281,00 |
| 28.05.2025 | 142,85 | 145,51 | 142,11 | 145,24 | 1,70% | 296,00 |
| 27.05.2025 | 139,03 | 143,28 | 139,03 | 142,81 | 2,72% | 101,00 |
| 26.05.2025 | 137,38 | 139,77 | 136,37 | 139,03 | 1,25% | 217,00 |
| 23.05.2025 | 139,80 | 139,80 | 134,60 | 137,32 | -1,52% | 1.321,00 |
| 22.05.2025 | 138,82 | 141,18 | 138,28 | 139,44 | 0,35% | 67,00 |
| 21.05.2025 | 140,85 | 141,86 | 138,07 | 138,96 | -2,05% | 190,00 |
| 20.05.2025 | 142,05 | 142,47 | 140,15 | 141,87 | 0,08% | 50,00 |
| 19.05.2025 | 142,97 | 144,18 | 139,31 | 141,75 | -1,45% | 1.325,00 |
| 16.05.2025 | 142,24 | 144,22 | 141,50 | 143,83 | 1,12% | 405,00 |
| 15.05.2025 | 146,23 | 146,23 | 142,21 | 142,24 | -2,57% | 328,00 |
| 14.05.2025 | 145,57 | 146,14 | 143,51 | 145,99 | 0,36% | 273,00 |
| 13.05.2025 | 141,71 | 145,94 | 140,50 | 145,46 | 2,68% | 455,00 |
| 12.05.2025 | 137,81 | 142,97 | 137,02 | 141,66 | 6,18% | 1.408,00 |
| 09.05.2025 | 133,81 | 134,91 | 132,97 | 133,41 | -0,40% | 101,00 |
| 08.05.2025 | 131,78 | 135,34 | 131,51 | 133,95 | 1,44% | 1.595,00 |
| 07.05.2025 | 132,32 | 132,53 | 129,67 | 132,05 | 1,51% | 89,00 |
| 06.05.2025 | 131,33 | 131,68 | 128,65 | 130,09 | -1,33% | 84,00 |
| 05.05.2025 | 132,36 | 133,42 | 130,81 | 131,84 | -1,09% | 259,00 |
| 02.05.2025 | 128,10 | 134,63 | 128,07 | 133,29 | 7,40% | 360,00 |
| 30.04.2025 | 123,46 | 124,62 | 119,30 | 124,11 | 0,31% | 37,00 |
| 29.04.2025 | 122,55 | 124,47 | 122,19 | 123,73 | 0,72% | 62,00 |
| 28.04.2025 | 120,98 | 123,68 | 120,97 | 122,84 | 0,68% | 74,00 |
| 25.04.2025 | 122,58 | 122,74 | 120,30 | 122,01 | 1,00% | 304,00 |
| 24.04.2025 | 115,89 | 120,96 | 113,91 | 120,80 | 3,99% | 325,00 |
| 23.04.2025 | 111,72 | 119,64 | 111,72 | 116,17 | 4,28% | 444,00 |
| 22.04.2025 | 106,72 | 111,83 | 106,67 | 111,40 | -1,52% | 1.047,00 |
| 17.04.2025 | 113,83 | 116,36 | 113,00 | 113,12 | -0,65% | 132,00 |
| 16.04.2025 | 118,74 | 118,74 | 112,20 | 113,86 | -4,04% | 752,00 |
| 15.04.2025 | 118,49 | 120,89 | 118,03 | 118,65 | 0,26% | 322,00 |
| 14.04.2025 | 120,28 | 120,48 | 116,92 | 118,34 | 1,44% | 298,00 |
| 11.04.2025 | 118,79 | 120,00 | 113,33 | 116,66 | -1,97% | 164,00 |
| 10.04.2025 | 125,67 | 128,15 | 115,45 | 119,01 | -6,94% | 330,00 |
| 09.04.2025 | 113,84 | 128,48 | 109,69 | 127,89 | 12,74% | 2.034,00 |
| 08.04.2025 | 117,66 | 121,83 | 111,15 | 113,44 | -2,47% | 2.085,00 |
| 07.04.2025 | 116,23 | 122,03 | 106,90 | 116,31 | -0,60% | 2.591,00 |
| 04.04.2025 | 124,19 | 124,35 | 115,77 | 117,01 | -5,96% | 2.512,00 |
| 03.04.2025 | 130,78 | 130,78 | 123,11 | 124,43 | -7,51% | 1.285,00 |
| 02.04.2025 | 131,85 | 136,25 | 128,67 | 134,53 | 2,24% | 25,00 |
| 01.04.2025 | 128,84 | 132,64 | 128,39 | 131,58 | 1,51% | 65,00 |
| 31.03.2025 | 129,51 | 129,98 | 126,50 | 129,62 | -0,08% | 1.449,00 |
| 28.03.2025 | 135,08 | 135,66 | 128,47 | 129,72 | -4,01% | 149,00 |
| 27.03.2025 | 137,54 | 138,08 | 134,24 | 135,14 | -1,81% | 128,00 |
| 26.03.2025 | 142,22 | 142,69 | 136,29 | 137,63 | -3,34% | 618,00 |
| 25.03.2025 | 143,43 | 144,06 | 141,45 | 142,39 | -0,71% | 1.422,00 |
| 24.03.2025 | 140,02 | 144,70 | 140,02 | 143,41 | 1,68% | 593,00 |
| 21.03.2025 | 140,46 | 142,16 | 138,66 | 141,04 | 0,24% | 85,00 |
| 20.03.2025 | 139,85 | 142,52 | 138,87 | 140,70 | 0,57% | 561,00 |
| 19.03.2025 | 136,57 | 141,37 | 136,57 | 139,90 | 2,54% | 245,00 |
| 18.03.2025 | 141,15 | 141,15 | 136,00 | 136,43 | -3,28% | 548,00 |
| 17.03.2025 | 136,61 | 142,63 | 136,30 | 141,05 | 2,90% | 232,00 |
| 14.03.2025 | 137,30 | 138,65 | 136,06 | 137,08 | 0,56% | 1.132,00 |
| 13.03.2025 | 138,77 | 139,18 | 134,01 | 136,31 | -1,55% | 377,00 |
| 12.03.2025 | 132,10 | 139,85 | 132,10 | 138,46 | 4,90% | 1.247,00 |
| 11.03.2025 | 134,66 | 136,70 | 126,24 | 131,99 | -7,49% | 1.529,00 |
| 10.03.2025 | 143,28 | 145,49 | 135,26 | 142,68 | -0,70% | 609,00 |
| 07.03.2025 | 140,66 | 144,23 | 136,90 | 143,68 | 2,82% | 823,00 |
| 06.03.2025 | 148,57 | 148,84 | 138,72 | 139,74 | -6,77% | 1.151,00 |
| 05.03.2025 | 149,02 | 150,59 | 145,91 | 149,89 | 1,15% | 238,00 |
| 04.03.2025 | 154,95 | 155,50 | 145,90 | 148,18 | -4,05% | 1.467,00 |
| 03.03.2025 | 159,77 | 161,11 | 153,81 | 154,44 | -3,10% | 553,00 |
| 28.02.2025 | 159,02 | 159,49 | 154,60 | 159,38 | 0,69% | 284,00 |
| 27.02.2025 | 164,79 | 167,52 | 158,27 | 158,29 | -3,69% | 444,00 |
| 26.02.2025 | 160,72 | 165,87 | 160,72 | 164,35 | 2,58% | 70,00 |