169,970€
4,36%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 162,19 | 172,02 | 162,19 | 171,01 | 5,00% | 752,00 |
| 08.01.2026 | 164,71 | 165,27 | 159,70 | 162,87 | -1,30% | 988,00 |
| 07.01.2026 | 165,15 | 167,18 | 164,29 | 165,01 | -0,49% | 676,00 |
| 06.01.2026 | 165,13 | 166,77 | 163,00 | 165,82 | 0,59% | 1.429,00 |
| 05.01.2026 | 168,17 | 172,69 | 164,05 | 164,85 | -1,26% | 1.602,00 |
| 02.01.2026 | 164,86 | 169,21 | 164,86 | 166,96 | 0,66% | 1.416,00 |
| 30.12.2025 | 164,86 | 166,04 | 164,86 | 165,86 | -0,08% | 178,00 |
| 29.12.2025 | 166,91 | 168,43 | 163,79 | 165,99 | 0,24% | 4.214,00 |
| 23.12.2025 | 167,50 | 168,35 | 163,30 | 165,60 | -1,83% | 1.165,00 |
| 22.12.2025 | 165,07 | 169,11 | 164,03 | 168,68 | 2,03% | 1.930,00 |
| 19.12.2025 | 163,62 | 166,36 | 159,08 | 165,33 | 7,82% | 5.627,00 |
| 18.12.2025 | 151,94 | 157,36 | 151,94 | 153,34 | 1,35% | 5.287,00 |
| 17.12.2025 | 161,57 | 163,27 | 150,79 | 151,30 | -5,90% | 2.483,00 |
| 16.12.2025 | 157,69 | 161,39 | 154,10 | 160,79 | 2,24% | 1.710,00 |
| 15.12.2025 | 160,98 | 162,47 | 154,23 | 157,26 | -2,65% | 5.274,00 |
| 12.12.2025 | 169,40 | 169,68 | 158,91 | 161,54 | -4,31% | 4.707,00 |
| 11.12.2025 | 177,30 | 177,30 | 159,27 | 168,81 | -11,59% | 9.970,00 |
| 10.12.2025 | 192,50 | 193,03 | 186,97 | 190,95 | -0,09% | 2.507,00 |
| 09.12.2025 | 190,69 | 191,43 | 188,04 | 191,12 | 1,11% | 1.200,00 |
| 08.12.2025 | 187,84 | 192,90 | 186,45 | 189,03 | 1,11% | 1.195,00 |
| 05.12.2025 | 186,05 | 189,43 | 183,54 | 186,95 | 1,45% | 1.009,00 |
| 04.12.2025 | 178,41 | 184,87 | 177,08 | 184,28 | 3,70% | 677,00 |
| 03.12.2025 | 173,27 | 177,88 | 171,69 | 177,71 | 2,74% | 786,00 |
| 02.12.2025 | 172,95 | 180,47 | 171,84 | 172,97 | 0,07% | 854,00 |
| 01.12.2025 | 170,87 | 175,00 | 169,15 | 172,85 | -0,48% | 294,00 |
| 28.11.2025 | 175,16 | 175,77 | 170,73 | 173,68 | -1,19% | 502,00 |
| 27.11.2025 | 173,26 | 176,00 | 173,26 | 175,78 | -0,99% | 453,00 |
| 26.11.2025 | 171,18 | 182,97 | 169,60 | 177,54 | 4,39% | 866,00 |
| 25.11.2025 | 172,60 | 172,87 | 160,70 | 170,08 | -2,13% | 1.885,00 |
| 24.11.2025 | 173,56 | 176,61 | 168,52 | 173,79 | 0,57% | 3.034,00 |
| 21.11.2025 | 181,55 | 183,38 | 168,50 | 172,80 | -6,49% | 3.270,00 |
| 20.11.2025 | 203,65 | 204,27 | 184,73 | 184,79 | -5,90% | 2.811,00 |
| 19.11.2025 | 188,92 | 197,49 | 188,09 | 196,38 | 2,49% | 937,00 |
| 18.11.2025 | 185,97 | 193,10 | 185,31 | 191,61 | 1,03% | 816,00 |
| 17.11.2025 | 192,48 | 194,32 | 186,14 | 189,66 | -1,26% | 1.069,00 |
| 14.11.2025 | 185,29 | 195,47 | 181,19 | 192,08 | 2,98% | 3.623,00 |
| 13.11.2025 | 196,11 | 197,12 | 184,92 | 186,52 | -4,79% | 2.611,00 |
| 12.11.2025 | 204,02 | 205,95 | 195,14 | 195,91 | -3,59% | 1.282,00 |
| 11.11.2025 | 207,30 | 208,20 | 197,42 | 203,20 | -1,93% | 720,00 |
| 10.11.2025 | 211,93 | 213,70 | 205,10 | 207,20 | 0,40% | 3.245,00 |
| 07.11.2025 | 210,85 | 211,93 | 200,68 | 206,38 | -2,30% | 1.742,00 |
| 06.11.2025 | 215,48 | 217,95 | 207,60 | 211,23 | -3,61% | 2.421,00 |
| 05.11.2025 | 213,88 | 219,77 | 213,15 | 219,13 | 1,95% | 575,00 |
| 04.11.2025 | 219,75 | 222,33 | 213,58 | 214,93 | -3,68% | 1.222,00 |
| 03.11.2025 | 228,10 | 231,63 | 221,83 | 223,13 | -1,80% | 1.350,00 |
| 31.10.2025 | 225,77 | 230,58 | 222,38 | 227,23 | 0,98% | 1.528,00 |
| 30.10.2025 | 234,65 | 236,63 | 221,68 | 225,02 | -4,58% | 3.297,00 |
| 29.10.2025 | 241,27 | 243,50 | 233,33 | 235,83 | -2,28% | 1.872,00 |
| 28.10.2025 | 241,48 | 246,00 | 240,52 | 241,33 | -0,10% | 1.557,00 |
| 27.10.2025 | 243,83 | 248,27 | 240,65 | 241,58 | -1,09% | 1.500,00 |
| 24.10.2025 | 241,13 | 246,88 | 241,13 | 244,23 | 1,23% | 3.462,00 |
| 23.10.2025 | 235,08 | 243,68 | 234,00 | 241,25 | 2,34% | 275,00 |
| 22.10.2025 | 237,18 | 239,05 | 231,93 | 235,73 | -0,65% | 1.447,00 |
| 21.10.2025 | 239,15 | 241,30 | 234,77 | 237,27 | -0,32% | 2.085,00 |
| 20.10.2025 | 250,33 | 251,90 | 236,33 | 238,02 | -4,57% | 5.919,00 |
| 17.10.2025 | 260,90 | 263,42 | 246,55 | 249,43 | -6,76% | 2.673,00 |
| 16.10.2025 | 261,00 | 275,80 | 259,65 | 267,50 | 2,88% | 765,00 |
| 15.10.2025 | 257,90 | 267,35 | 256,98 | 260,00 | 0,86% | 380,00 |
| 14.10.2025 | 266,17 | 266,80 | 252,43 | 257,77 | -3,31% | 628,00 |
| 13.10.2025 | 249,23 | 268,38 | 249,23 | 266,60 | 5,68% | 1.844,00 |
| 10.10.2025 | 257,00 | 265,70 | 251,48 | 252,27 | -2,33% | 1.695,00 |
| 09.10.2025 | 0,00 | 260,05 | 0,00 | 258,30 | 3,85% | 764,00 |
| 08.10.2025 | 243,15 | 251,27 | 242,88 | 248,73 | 1,86% | 1.528,00 |
| 07.10.2025 | 249,20 | 251,80 | 233,88 | 244,18 | -1,88% | 1.360,00 |
| 06.10.2025 | 245,05 | 253,68 | 243,90 | 248,85 | 2,08% | 1.593,00 |
| 03.10.2025 | 246,95 | 250,98 | 242,15 | 243,77 | -1,07% | 1.218,00 |
| 02.10.2025 | 247,50 | 251,30 | 244,58 | 246,40 | -0,11% | 1.739,00 |
| 01.10.2025 | 238,85 | 247,18 | 234,25 | 246,68 | 3,30% | 2.291,00 |
| 30.09.2025 | 240,52 | 241,80 | 234,83 | 238,80 | -0,91% | 1.988,00 |
| 29.09.2025 | 243,15 | 245,27 | 238,30 | 241,00 | -0,49% | 3.374,00 |
| 26.09.2025 | 250,70 | 252,68 | 242,02 | 242,18 | -2,95% | 2.842,00 |
| 25.09.2025 | 261,85 | 262,40 | 246,88 | 249,52 | -4,95% | 2.807,00 |
| 24.09.2025 | 266,00 | 268,95 | 255,65 | 262,52 | -1,15% | 3.157,00 |
| 23.09.2025 | 277,48 | 278,25 | 262,45 | 265,58 | -4,80% | 4.164,00 |
| 22.09.2025 | 264,17 | 279,08 | 257,40 | 278,98 | 5,79% | 5.452,00 |
| 19.09.2025 | 252,20 | 264,70 | 252,20 | 263,70 | 4,72% | 843,00 |
| 18.09.2025 | 256,92 | 258,73 | 248,63 | 251,83 | -1,26% | 1.675,00 |
| 17.09.2025 | 260,88 | 262,08 | 248,30 | 255,05 | -1,48% | 1.089,00 |
| 16.09.2025 | 261,27 | 271,02 | 254,73 | 258,88 | 0,86% | 5.187,00 |
| 15.09.2025 | 248,50 | 261,67 | 248,50 | 256,67 | 3,10% | 2.546,00 |
| 12.09.2025 | 262,52 | 263,17 | 248,75 | 248,95 | -5,32% | 3.782,00 |
| 11.09.2025 | 280,75 | 287,80 | 259,60 | 262,95 | -6,58% | 7.218,00 |
| 10.09.2025 | 270,33 | 294,80 | 263,75 | 281,48 | 36,16% | 18.119,00 |
| 09.09.2025 | 204,30 | 208,00 | 200,08 | 206,73 | 1,81% | 4.929,00 |
| 08.09.2025 | 201,33 | 206,15 | 199,10 | 203,05 | 2,16% | 6.234,00 |
| 05.09.2025 | 191,91 | 200,20 | 191,70 | 198,75 | 3,88% | 1.786,00 |
| 04.09.2025 | 191,43 | 193,29 | 188,52 | 191,32 | -0,23% | 195,00 |
| 03.09.2025 | 193,56 | 194,84 | 190,18 | 191,76 | -0,85% | 270,00 |
| 02.09.2025 | 193,15 | 193,50 | 188,15 | 193,41 | 0,16% | 681,00 |
| 01.09.2025 | 193,69 | 193,74 | 191,73 | 193,10 | -0,04% | 242,00 |
| 29.08.2025 | 205,50 | 206,05 | 190,71 | 193,17 | -6,02% | 1.138,00 |
| 28.08.2025 | 201,05 | 207,00 | 201,05 | 205,55 | 1,39% | 129,00 |
| 27.08.2025 | 201,55 | 203,73 | 200,63 | 202,73 | 0,58% | 261,00 |
| 26.08.2025 | 202,60 | 203,35 | 199,86 | 201,55 | -0,63% | 741,00 |
| 25.08.2025 | 202,05 | 204,83 | 201,05 | 202,83 | 0,65% | 128,00 |
| 22.08.2025 | 201,23 | 203,50 | 198,80 | 201,52 | 0,37% | 318,00 |
| 21.08.2025 | 201,83 | 203,27 | 199,77 | 200,77 | -0,50% | 810,00 |
| 20.08.2025 | 201,30 | 202,38 | 195,88 | 201,77 | 0,31% | 743,00 |
| 19.08.2025 | 212,73 | 213,68 | 199,58 | 201,15 | -5,71% | 470,00 |
| 18.08.2025 | 211,70 | 213,63 | 208,68 | 213,33 | 0,52% | 579,00 |