122,200€
1,16%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 162,54 | 162,54 | 156,43 | 160,22 | -1,35% | 1.646,00 |
| 24.02.2025 | 160,66 | 166,82 | 157,47 | 162,41 | 1,16% | 1.475,00 |
| 21.02.2025 | 167,56 | 169,39 | 160,40 | 160,54 | -4,21% | 241,00 |
| 20.02.2025 | 173,82 | 173,82 | 166,68 | 167,59 | -3,79% | 368,00 |
| 19.02.2025 | 171,95 | 174,25 | 168,36 | 174,19 | 1,24% | 328,00 |
| 18.02.2025 | 166,62 | 174,29 | 166,62 | 172,05 | 3,26% | 570,00 |
| 17.02.2025 | 165,92 | 166,79 | 165,92 | 166,62 | 0,74% | 153,00 |
| 14.02.2025 | 167,42 | 167,45 | 164,62 | 165,40 | -0,70% | 84,00 |
| 13.02.2025 | 165,96 | 167,33 | 164,37 | 166,57 | 0,53% | 205,00 |
| 12.02.2025 | 171,13 | 171,24 | 165,09 | 165,70 | -3,08% | 842,00 |
| 11.02.2025 | 173,59 | 173,90 | 170,49 | 170,97 | -1,50% | 1.197,00 |
| 10.02.2025 | 168,67 | 174,50 | 168,67 | 173,57 | 2,64% | 1.106,00 |
| 07.02.2025 | 166,26 | 170,82 | 165,86 | 169,11 | 1,79% | 691,00 |
| 06.02.2025 | 164,89 | 169,33 | 164,50 | 166,13 | 0,71% | 655,00 |
| 05.02.2025 | 161,54 | 165,19 | 160,21 | 164,96 | 2,01% | 262,00 |
| 04.02.2025 | 165,88 | 165,88 | 160,40 | 161,71 | -1,26% | 613,00 |
| 03.02.2025 | 160,99 | 165,06 | 158,50 | 163,78 | -0,09% | 1.654,00 |
| 31.01.2025 | 164,12 | 166,49 | 163,04 | 163,93 | 0,12% | 497,00 |
| 30.01.2025 | 155,54 | 164,56 | 155,54 | 163,74 | 5,10% | 983,00 |
| 29.01.2025 | 156,26 | 160,03 | 153,71 | 155,79 | -0,97% | 929,00 |
| 28.01.2025 | 156,25 | 158,93 | 150,39 | 157,31 | 4,49% | 2.767,00 |
| 27.01.2025 | 177,00 | 177,00 | 145,53 | 150,55 | -13,92% | 4.018,00 |
| 24.01.2025 | 178,75 | 180,24 | 173,20 | 174,89 | -2,12% | 1.589,00 |
| 23.01.2025 | 175,96 | 179,12 | 172,83 | 178,68 | 0,90% | 2.217,00 |
| 22.01.2025 | 180,06 | 185,40 | 173,55 | 177,08 | 6,77% | 8.310,00 |
| 21.01.2025 | 156,40 | 166,41 | 156,28 | 165,85 | 6,22% | 501,00 |
| 20.01.2025 | 156,44 | 158,51 | 156,13 | 156,14 | -0,29% | 502,00 |
| 17.01.2025 | 154,96 | 158,68 | 154,96 | 156,60 | 0,99% | 284,00 |
| 16.01.2025 | 154,83 | 156,69 | 154,05 | 155,07 | 0,82% | 83,00 |
| 15.01.2025 | 151,84 | 154,91 | 149,71 | 153,81 | 1,38% | 456,00 |
| 14.01.2025 | 150,31 | 153,01 | 150,02 | 151,71 | 0,76% | 235,00 |
| 13.01.2025 | 150,28 | 151,02 | 148,98 | 150,56 | -0,07% | 109,00 |
| 10.01.2025 | 157,88 | 158,85 | 150,29 | 150,66 | -5,01% | 201,00 |
| 09.01.2025 | 157,89 | 159,39 | 156,75 | 158,60 | 0,30% | 500,00 |
| 08.01.2025 | 156,74 | 158,96 | 156,59 | 158,13 | 0,99% | 201,00 |
| 07.01.2025 | 159,60 | 160,15 | 155,89 | 156,58 | -1,79% | 358,00 |
| 06.01.2025 | 161,28 | 162,37 | 159,00 | 159,44 | -1,13% | 765,00 |
| 03.01.2025 | 161,87 | 162,61 | 160,54 | 161,27 | -0,24% | 223,00 |
| 02.01.2025 | 161,74 | 163,72 | 160,70 | 161,66 | 0,90% | 102,00 |
| 30.12.2024 | 162,09 | 162,09 | 160,12 | 160,22 | -0,39% | 68,00 |
| 27.12.2024 | 164,81 | 164,86 | 160,56 | 160,85 | -0,99% | 54,00 |
| 23.12.2024 | 163,34 | 164,28 | 161,00 | 162,46 | -0,17% | 60,00 |
| 20.12.2024 | 163,29 | 164,04 | 158,81 | 162,73 | -0,28% | 98,00 |
| 19.12.2024 | 160,25 | 164,74 | 158,86 | 163,18 | 1,91% | 205,00 |
| 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 |