160,250€
-0,88%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 161,68 | 163,76 | 159,00 | 160,12 | -0,96% | 279,00 |
| 17.12.2024 | 162,47 | 164,69 | 161,32 | 161,68 | -0,49% | 341,00 |
| 16.12.2024 | 164,27 | 166,00 | 162,41 | 162,47 | -1,44% | 345,00 |
| 13.12.2024 | 167,25 | 168,51 | 163,45 | 164,85 | -1,43% | 440,00 |
| 12.12.2024 | 169,43 | 170,53 | 166,41 | 167,25 | -1,27% | 1.015,00 |
| 11.12.2024 | 168,90 | 172,93 | 166,44 | 169,40 | 0,30% | 1.272,00 |
| 10.12.2024 | 170,76 | 170,83 | 162,57 | 168,90 | -1,19% | 2.021,00 |
| 09.12.2024 | 182,80 | 187,28 | 162,73 | 170,93 | -6,00% | 2.598,00 |
| 06.12.2024 | 175,98 | 182,46 | 175,87 | 181,84 | 3,33% | 271,00 |
| 05.12.2024 | 179,18 | 180,50 | 175,64 | 175,98 | -1,77% | 719,00 |
| 04.12.2024 | 176,44 | 180,44 | 175,23 | 179,15 | 2,49% | 230,00 |
| 03.12.2024 | 172,73 | 174,89 | 170,35 | 174,80 | 1,20% | 234,00 |
| 02.12.2024 | 174,89 | 177,02 | 172,61 | 172,73 | -1,39% | 138,00 |
| 29.11.2024 | 175,01 | 176,27 | 173,35 | 175,16 | 0,09% | 102,00 |
| 28.11.2024 | 172,92 | 176,04 | 172,92 | 175,01 | 1,20% | 25,00 |
| 27.11.2024 | 179,91 | 181,66 | 172,53 | 172,93 | -4,68% | 140,00 |
| 26.11.2024 | 179,46 | 183,05 | 178,37 | 181,42 | 1,10% | 112,00 |
| 25.11.2024 | 184,65 | 185,82 | 179,25 | 179,44 | -2,81% | 446,00 |
| 22.11.2024 | 184,01 | 188,68 | 183,59 | 184,63 | 0,36% | 602,00 |
| 21.11.2024 | 181,05 | 187,05 | 180,13 | 183,97 | 1,64% | 469,00 |
| 20.11.2024 | 178,39 | 181,20 | 178,39 | 181,00 | 1,46% | 40,00 |
| 19.11.2024 | 175,26 | 178,83 | 173,91 | 178,39 | 1,78% | 246,00 |
| 18.11.2024 | 175,60 | 176,13 | 172,92 | 175,27 | 0,48% | 61,00 |
| 15.11.2024 | 177,61 | 177,61 | 173,24 | 174,43 | -1,79% | 275,00 |
| 14.11.2024 | 179,38 | 180,96 | 177,36 | 177,61 | -1,00% | 161,00 |
| 13.11.2024 | 177,81 | 181,62 | 177,14 | 179,40 | 0,55% | 443,00 |
| 12.11.2024 | 177,52 | 179,56 | 176,55 | 178,41 | 0,50% | 443,00 |
| 11.11.2024 | 176,49 | 180,48 | 176,40 | 177,52 | 0,58% | 381,00 |
| 08.11.2024 | 172,72 | 177,46 | 171,65 | 176,49 | 2,19% | 122,00 |
| 07.11.2024 | 168,78 | 173,08 | 167,20 | 172,71 | 2,33% | 1.248,00 |
| 06.11.2024 | 161,49 | 169,64 | 161,36 | 168,78 | 7,45% | 446,00 |
| 05.11.2024 | 155,82 | 157,33 | 155,58 | 157,08 | 0,80% | 48,00 |
| 04.11.2024 | 157,13 | 157,57 | 154,77 | 155,83 | -0,42% | 57,00 |
| 01.11.2024 | 154,58 | 158,73 | 154,58 | 156,48 | 1,23% | 235,00 |
| 31.10.2024 | 160,43 | 160,48 | 153,99 | 154,58 | -3,67% | 2.418,00 |
| 30.10.2024 | 160,91 | 162,07 | 159,82 | 160,47 | -0,21% | - |
| 29.10.2024 | 159,67 | 161,45 | 159,22 | 160,81 | 0,71% | 10,00 |
| 28.10.2024 | 160,77 | 161,73 | 159,11 | 159,68 | -0,72% | 221,00 |
| 25.10.2024 | 161,26 | 162,72 | 160,25 | 160,84 | -0,27% | 134,00 |
| 24.10.2024 | 160,84 | 162,59 | 160,19 | 161,27 | 0,25% | 47,00 |
| 23.10.2024 | 162,38 | 163,36 | 160,43 | 160,87 | -0,94% | 23,00 |
| 22.10.2024 | 161,81 | 163,04 | 161,22 | 162,39 | 0,43% | 560,00 |
| 21.10.2024 | 160,90 | 162,07 | 160,13 | 161,70 | 0,48% | 315,00 |
| 18.10.2024 | 162,22 | 163,72 | 160,69 | 160,93 | -0,80% | 43,00 |
| 17.10.2024 | 160,92 | 164,34 | 160,22 | 162,23 | 0,80% | 305,00 |
| 16.10.2024 | 160,08 | 161,10 | 157,75 | 160,95 | 0,54% | 60,00 |
| 15.10.2024 | 161,46 | 163,28 | 159,58 | 160,08 | -0,85% | 137,00 |
| 14.10.2024 | 160,61 | 162,38 | 160,61 | 161,45 | 0,53% | 241,00 |
| 11.10.2024 | 160,39 | 161,77 | 159,36 | 160,60 | -0,03% | 226,00 |
| 10.10.2024 | 162,98 | 168,20 | 159,55 | 160,65 | -1,53% | 716,00 |
| 09.10.2024 | 158,80 | 163,31 | 158,08 | 163,15 | 2,76% | 304,00 |
| 08.10.2024 | 155,13 | 159,10 | 154,27 | 158,77 | 2,35% | 223,00 |
| 07.10.2024 | 155,50 | 157,01 | 154,61 | 155,13 | -0,28% | 60,00 |
| 04.10.2024 | 151,16 | 155,70 | 151,02 | 155,56 | 2,87% | 344,00 |
| 03.10.2024 | 151,85 | 152,37 | 150,71 | 151,22 | -0,61% | 120,00 |
| 02.10.2024 | 151,04 | 153,23 | 150,09 | 152,15 | 0,40% | 141,00 |
| 01.10.2024 | 153,03 | 153,95 | 149,94 | 151,54 | -0,85% | 466,00 |
| 30.09.2024 | 151,07 | 153,18 | 149,17 | 152,84 | 1,21% | 45,00 |
| 27.09.2024 | 150,41 | 151,49 | 148,84 | 151,01 | 0,43% | 73,00 |
| 26.09.2024 | 149,37 | 151,59 | 148,98 | 150,36 | 0,58% | 153,00 |
| 25.09.2024 | 148,30 | 151,06 | 147,39 | 149,49 | 0,82% | 38,00 |
| 24.09.2024 | 149,19 | 150,24 | 147,03 | 148,27 | -0,66% | 302,00 |
| 23.09.2024 | 150,04 | 152,11 | 147,76 | 149,26 | -0,79% | 153,00 |
| 20.09.2024 | 150,09 | 151,52 | 149,37 | 150,45 | 0,18% | 135,00 |
| 19.09.2024 | 148,54 | 150,64 | 148,03 | 150,18 | 1,33% | 509,00 |
| 18.09.2024 | 150,82 | 151,02 | 147,34 | 148,21 | -1,73% | 251,00 |
| 17.09.2024 | 153,17 | 154,94 | 150,09 | 150,82 | -1,53% | 2.534,00 |
| 16.09.2024 | 145,33 | 156,35 | 144,79 | 153,17 | 4,90% | 3.433,00 |
| 13.09.2024 | 155,14 | 157,47 | 145,36 | 146,01 | -4,77% | 1.296,00 |
| 12.09.2024 | 142,63 | 156,72 | 141,96 | 153,32 | 7,51% | 528,00 |
| 11.09.2024 | 141,13 | 144,72 | 140,00 | 142,61 | 1,05% | 112,00 |
| 10.09.2024 | 138,01 | 145,40 | 136,48 | 141,13 | 2,32% | 1.272,00 |
| 09.09.2024 | 127,60 | 139,00 | 123,79 | 137,93 | 8,31% | 768,00 |
| 06.09.2024 | 127,94 | 129,72 | 125,53 | 127,35 | -0,47% | 206,00 |
| 05.09.2024 | 127,00 | 129,27 | 126,25 | 127,95 | 0,75% | 44,00 |
| 04.09.2024 | 126,10 | 127,33 | 124,66 | 127,00 | 0,71% | 489,00 |
| 03.09.2024 | 127,87 | 128,76 | 125,76 | 126,10 | -1,38% | 50,00 |
| 02.09.2024 | 127,50 | 127,89 | 125,73 | 127,87 | 0,05% | 1.154,00 |
| 30.08.2024 | 126,12 | 128,23 | 125,89 | 127,80 | 1,33% | 901,00 |
| 29.08.2024 | 122,70 | 127,39 | 122,70 | 126,12 | 2,79% | 163,00 |
| 28.08.2024 | 123,89 | 125,08 | 122,56 | 122,70 | -0,96% | 1,00 |
| 27.08.2024 | 124,45 | 124,89 | 123,12 | 123,89 | -0,30% | 209,00 |
| 26.08.2024 | 124,37 | 124,93 | 123,53 | 124,26 | -0,06% | 217,00 |
| 23.08.2024 | 124,68 | 125,81 | 122,82 | 124,33 | -0,29% | 20,00 |
| 22.08.2024 | 125,62 | 126,90 | 123,97 | 124,69 | -0,75% | 831,00 |
| 21.08.2024 | 125,09 | 125,95 | 124,57 | 125,63 | 0,42% | 60,00 |
| 20.08.2024 | 124,39 | 125,74 | 124,10 | 125,10 | 0,58% | 8,00 |
| 19.08.2024 | 124,51 | 124,97 | 123,48 | 124,38 | -0,35% | 1,00 |
| 16.08.2024 | 125,10 | 125,45 | 124,00 | 124,82 | -0,22% | 80,00 |
| 15.08.2024 | 123,32 | 125,26 | 123,32 | 125,09 | 1,44% | 127,00 |
| 14.08.2024 | 121,91 | 123,40 | 121,43 | 123,32 | 1,15% | 130,00 |
| 13.08.2024 | 122,00 | 122,52 | 121,20 | 121,92 | 0,27% | 33,00 |
| 12.08.2024 | 120,86 | 121,66 | 120,04 | 121,59 | 0,62% | 120,00 |
| 09.08.2024 | 118,59 | 121,22 | 117,78 | 120,84 | 1,91% | 4,00 |
| 08.08.2024 | 115,71 | 119,00 | 114,12 | 118,58 | 3,30% | 135,00 |
| 07.08.2024 | 117,14 | 119,33 | 114,77 | 114,79 | -1,94% | 138,00 |
| 06.08.2024 | 117,71 | 119,94 | 116,74 | 117,06 | -0,20% | 239,00 |
| 05.08.2024 | 121,95 | 121,95 | 113,56 | 117,29 | -3,82% | 2.357,00 |
| 02.08.2024 | 127,06 | 127,06 | 120,81 | 121,95 | -4,01% | 231,00 |
| 01.08.2024 | 129,48 | 130,62 | 125,93 | 127,05 | -1,62% | 71,00 |