261,300€
1,37%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 257,90 | 262,38 | 257,90 | 261,80 | 1,56% | 184,00 |
| 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 |
| 15.08.2025 | 211,18 | 213,98 | 207,68 | 212,23 | 0,92% | 187,00 |
| 14.08.2025 | 209,52 | 213,45 | 207,48 | 210,30 | 0,67% | 1.378,00 |
| 13.08.2025 | 217,05 | 220,18 | 207,40 | 208,90 | -3,73% | 726,00 |
| 12.08.2025 | 217,73 | 221,65 | 215,10 | 217,00 | -0,40% | 304,00 |
| 11.08.2025 | 214,68 | 219,68 | 211,65 | 217,88 | 1,43% | 207,00 |
| 08.08.2025 | 214,10 | 215,85 | 212,65 | 214,80 | 0,37% | 414,00 |
| 07.08.2025 | 220,30 | 224,15 | 211,88 | 214,00 | -2,75% | 521,00 |
| 06.08.2025 | 222,02 | 223,13 | 216,60 | 220,05 | -0,44% | 509,00 |
| 05.08.2025 | 221,27 | 224,05 | 217,18 | 221,02 | 1,12% | 736,00 |
| 04.08.2025 | 210,55 | 218,70 | 210,55 | 218,58 | 3,43% | 383,00 |
| 01.08.2025 | 220,80 | 221,30 | 209,45 | 211,33 | -4,98% | 763,00 |
| 31.07.2025 | 223,38 | 227,95 | 221,80 | 222,40 | 1,39% | 1.056,00 |
| 30.07.2025 | 216,33 | 219,65 | 215,27 | 219,35 | 1,33% | 347,00 |
| 29.07.2025 | 213,63 | 219,27 | 213,60 | 216,48 | 1,32% | 552,00 |
| 28.07.2025 | 208,85 | 213,65 | 208,77 | 213,65 | 2,45% | 518,00 |
| 25.07.2025 | 206,98 | 209,23 | 205,93 | 208,55 | 1,12% | 370,00 |
| 24.07.2025 | 206,50 | 208,08 | 204,58 | 206,25 | 0,41% | 239,00 |
| 23.07.2025 | 203,65 | 207,13 | 202,95 | 205,40 | 1,29% | 367,00 |
| 22.07.2025 | 208,40 | 209,52 | 201,05 | 202,77 | -2,65% | 1.327,00 |
| 21.07.2025 | 211,02 | 212,80 | 208,18 | 208,30 | -1,29% | 304,00 |
| 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 |