156,700€
1,10%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 155,98 | 158,74 | 155,24 | 156,78 | 1,15% | 4.847,00 |
| 16.01.2025 | 155,92 | 156,64 | 154,78 | 155,00 | 0,73% | 4.670,00 |
| 15.01.2025 | 152,68 | 154,94 | 149,88 | 153,88 | 1,56% | 4.636,00 |
| 14.01.2025 | 151,76 | 152,88 | 150,14 | 151,52 | 0,68% | 5.107,00 |
| 13.01.2025 | 150,04 | 150,82 | 148,62 | 150,50 | -0,12% | 6.390,00 |
| 10.01.2025 | 157,40 | 158,72 | 150,50 | 150,68 | -4,39% | 8.122,00 |
| 09.01.2025 | 157,52 | 159,88 | 156,30 | 157,60 | -0,40% | 4.341,00 |
| 08.01.2025 | 156,62 | 159,08 | 156,52 | 158,24 | 0,96% | 7.726,00 |
| 07.01.2025 | 159,88 | 159,88 | 155,80 | 156,74 | -1,78% | 9.468,00 |
| 06.01.2025 | 161,42 | 162,42 | 159,02 | 159,58 | -0,88% | 4.805,00 |
| 03.01.2025 | 162,40 | 162,40 | 160,56 | 161,00 | -0,54% | 2.660,00 |
| 02.01.2025 | 160,96 | 163,54 | 160,58 | 161,88 | 0,85% | 5.556,00 |
| 30.12.2024 | 160,96 | 162,20 | 160,24 | 160,52 | -0,84% | 2.416,00 |
| 27.12.2024 | 163,86 | 165,38 | 160,36 | 161,88 | -0,15% | 3.380,00 |
| 23.12.2024 | 162,86 | 164,26 | 161,04 | 162,12 | -0,12% | 3.941,00 |
| 20.12.2024 | 162,46 | 164,00 | 158,88 | 162,32 | -0,34% | 21.511,00 |
| 19.12.2024 | 159,42 | 164,54 | 158,62 | 162,88 | 1,81% | 4.223,00 |
| 18.12.2024 | 161,52 | 163,58 | 159,62 | 159,98 | -1,12% | 7.021,00 |
| 17.12.2024 | 162,02 | 164,72 | 161,30 | 161,80 | -0,68% | 7.066,00 |
| 16.12.2024 | 164,52 | 165,92 | 162,62 | 162,90 | -0,92% | 11.233,00 |
| 13.12.2024 | 168,46 | 168,70 | 163,68 | 164,42 | -1,67% | 7.958,00 |
| 12.12.2024 | 170,08 | 170,48 | 166,62 | 167,22 | -1,89% | 16.453,00 |
| 11.12.2024 | 169,52 | 172,90 | 166,54 | 170,44 | 1,38% | 13.207,00 |
| 10.12.2024 | 166,50 | 170,96 | 162,52 | 168,12 | -7,15% | 32.523,00 |
| 09.12.2024 | 183,84 | 186,98 | 179,02 | 181,06 | -0,41% | 25.023,00 |
| 06.12.2024 | 176,52 | 182,58 | 175,70 | 181,80 | 3,13% | 6.685,00 |
| 05.12.2024 | 179,98 | 181,28 | 175,68 | 176,28 | -1,68% | 4.756,00 |
| 04.12.2024 | 175,04 | 180,12 | 174,70 | 179,30 | 3,18% | 4.662,00 |
| 03.12.2024 | 173,50 | 173,90 | 170,56 | 173,78 | 0,52% | 4.603,00 |
| 02.12.2024 | 176,10 | 177,16 | 172,80 | 172,88 | -1,14% | 6.315,00 |
| 29.11.2024 | 174,74 | 176,30 | 173,36 | 174,88 | 0,44% | 2.027,00 |
| 28.11.2024 | 174,04 | 176,00 | 173,06 | 174,12 | 0,61% | 3.602,00 |
| 27.11.2024 | 180,88 | 181,86 | 172,40 | 173,06 | -4,93% | 6.269,00 |
| 26.11.2024 | 180,18 | 182,82 | 178,02 | 182,04 | 1,60% | 5.204,00 |
| 25.11.2024 | 184,70 | 186,00 | 179,18 | 179,18 | -3,10% | 6.968,00 |
| 22.11.2024 | 184,60 | 188,42 | 183,90 | 184,92 | 0,62% | 8.993,00 |
| 21.11.2024 | 181,84 | 187,16 | 180,60 | 183,78 | 1,54% | 4.536,00 |
| 20.11.2024 | 179,08 | 181,00 | 178,50 | 181,00 | 1,29% | 6.622,00 |
| 19.11.2024 | 175,10 | 180,26 | 174,22 | 178,70 | 2,21% | 3.635,00 |
| 18.11.2024 | 175,64 | 176,22 | 172,98 | 174,84 | 0,46% | 4.127,00 |
| 15.11.2024 | 177,00 | 177,00 | 173,50 | 174,04 | -1,92% | 6.752,00 |
| 14.11.2024 | 179,74 | 181,10 | 177,32 | 177,44 | -1,25% | 3.855,00 |
| 13.11.2024 | 178,02 | 181,60 | 177,50 | 179,68 | 0,57% | 7.038,00 |
| 12.11.2024 | 178,42 | 179,70 | 176,54 | 178,66 | 0,76% | 5.714,00 |
| 11.11.2024 | 178,16 | 180,68 | 176,74 | 177,32 | 0,53% | 11.223,00 |
| 08.11.2024 | 173,48 | 177,54 | 171,62 | 176,38 | 2,30% | 10.251,00 |
| 07.11.2024 | 169,50 | 172,42 | 167,06 | 172,42 | 2,33% | 5.354,00 |
| 06.11.2024 | 161,16 | 169,50 | 161,16 | 168,50 | 7,35% | 11.513,00 |
| 05.11.2024 | 156,14 | 157,14 | 155,22 | 156,96 | 0,90% | 1.847,00 |
| 04.11.2024 | 156,62 | 156,96 | 155,00 | 155,56 | -1,03% | 5.241,00 |
| 01.11.2024 | 154,30 | 158,60 | 154,30 | 157,18 | 2,03% | 1.849,00 |
| 31.10.2024 | 159,98 | 160,70 | 154,02 | 154,06 | -4,67% | 7.920,00 |
| 30.10.2024 | 160,98 | 162,20 | 159,98 | 161,60 | 0,52% | 3.186,00 |
| 29.10.2024 | 159,22 | 161,14 | 159,08 | 160,76 | 0,93% | 3.590,00 |
| 28.10.2024 | 160,60 | 162,18 | 159,02 | 159,28 | -0,88% | 4.055,00 |
| 25.10.2024 | 161,68 | 162,52 | 160,26 | 160,70 | -0,31% | 2.118,00 |
| 24.10.2024 | 160,52 | 162,98 | 160,40 | 161,20 | 0,31% | 3.861,00 |
| 23.10.2024 | 162,42 | 163,20 | 160,70 | 160,70 | -1,13% | 4.071,00 |
| 22.10.2024 | 162,18 | 162,92 | 160,64 | 162,54 | 1,27% | 8.567,00 |
| 21.10.2024 | 160,92 | 162,40 | 160,24 | 160,50 | -0,15% | 4.932,00 |
| 18.10.2024 | 161,40 | 164,08 | 160,74 | 160,74 | -0,72% | 3.528,00 |
| 17.10.2024 | 160,26 | 164,08 | 160,26 | 161,90 | 0,47% | 4.078,00 |
| 16.10.2024 | 159,32 | 161,26 | 157,72 | 161,14 | 0,90% | 6.613,00 |
| 15.10.2024 | 162,86 | 162,86 | 159,70 | 159,70 | -1,40% | 6.760,00 |
| 14.10.2024 | 161,22 | 162,30 | 160,42 | 161,96 | 0,66% | 9.050,00 |
| 11.10.2024 | 161,24 | 161,64 | 159,54 | 160,90 | 0,19% | 5.653,00 |
| 10.10.2024 | 164,50 | 165,50 | 159,76 | 160,60 | -1,67% | 12.744,00 |
| 09.10.2024 | 159,12 | 163,32 | 158,22 | 163,32 | 2,81% | 10.451,00 |
| 08.10.2024 | 155,18 | 158,86 | 153,92 | 158,86 | 2,37% | 5.331,00 |
| 07.10.2024 | 156,22 | 156,94 | 154,58 | 155,18 | -0,31% | 4.667,00 |
| 04.10.2024 | 150,86 | 155,74 | 150,86 | 155,66 | 2,80% | 3.934,00 |
| 03.10.2024 | 152,26 | 152,98 | 151,00 | 151,42 | -0,76% | 1.207,00 |
| 02.10.2024 | 150,44 | 153,28 | 150,08 | 152,58 | 0,42% | 2.403,00 |
| 01.10.2024 | 153,12 | 153,88 | 149,88 | 151,94 | -0,69% | 3.953,00 |
| 30.09.2024 | 151,32 | 153,00 | 149,48 | 153,00 | 1,27% | 6.297,00 |
| 27.09.2024 | 151,18 | 151,42 | 149,00 | 151,08 | 0,72% | 4.987,00 |
| 26.09.2024 | 150,52 | 151,66 | 149,50 | 150,00 | 0,40% | 4.325,00 |
| 25.09.2024 | 147,16 | 150,90 | 147,16 | 149,40 | 1,01% | 5.456,00 |
| 24.09.2024 | 149,32 | 150,20 | 147,12 | 147,90 | -0,84% | 4.930,00 |
| 23.09.2024 | 151,46 | 152,24 | 147,64 | 149,16 | -0,53% | 6.515,00 |
| 20.09.2024 | 150,54 | 151,50 | 149,28 | 149,96 | 0,37% | 2.966,00 |
| 19.09.2024 | 149,76 | 150,70 | 148,10 | 149,40 | 0,63% | 4.488,00 |
| 18.09.2024 | 150,08 | 151,06 | 147,42 | 148,46 | -1,39% | 7.579,00 |
| 17.09.2024 | 153,78 | 154,56 | 150,08 | 150,56 | -1,79% | 14.532,00 |
| 16.09.2024 | 145,98 | 156,22 | 144,90 | 153,30 | 4,93% | 15.571,00 |
| 13.09.2024 | 155,20 | 157,30 | 145,56 | 146,10 | 0,07% | 30.853,00 |
| 12.09.2024 | 142,90 | 146,92 | 142,28 | 146,00 | 2,38% | 10.890,00 |
| 11.09.2024 | 140,80 | 143,96 | 139,92 | 142,60 | 0,62% | 10.027,00 |
| 10.09.2024 | 137,52 | 145,32 | 136,50 | 141,72 | 11,77% | 27.649,00 |
| 09.09.2024 | 128,58 | 129,56 | 126,72 | 126,80 | -0,81% | 5.163,00 |
| 06.09.2024 | 128,78 | 129,74 | 125,66 | 127,84 | -0,36% | 2.880,00 |
| 05.09.2024 | 127,56 | 129,10 | 126,12 | 128,30 | 1,25% | 6.338,00 |
| 04.09.2024 | 125,72 | 127,36 | 124,82 | 126,72 | 0,48% | 6.484,00 |
| 03.09.2024 | 127,26 | 128,62 | 126,12 | 126,12 | -1,05% | 10.519,00 |
| 02.09.2024 | 128,12 | 128,30 | 125,00 | 127,46 | -0,42% | 26.676,00 |
| 30.08.2024 | 125,62 | 128,00 | 125,62 | 128,00 | 2,04% | 5.288,00 |
| 29.08.2024 | 123,00 | 127,16 | 123,00 | 125,44 | 1,75% | 33.280,00 |
| 28.08.2024 | 123,96 | 124,98 | 123,28 | 123,28 | -0,66% | 1.572,00 |
| 27.08.2024 | 123,78 | 124,64 | 123,02 | 124,10 | -0,26% | 6.321,00 |
| 26.08.2024 | 125,02 | 125,02 | 123,56 | 124,42 | 0,18% | 24.775,00 |