160,660€
-4,14%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |