237,900€
-1,04%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 243,00 | 245,25 | 238,50 | 240,40 | -1,31% | 9.611,00 |
| 26.09.2025 | 251,75 | 252,65 | 243,10 | 243,60 | -3,22% | 24.584,00 |
| 25.09.2025 | 260,50 | 260,50 | 247,60 | 251,70 | -3,10% | 14.767,00 |
| 24.09.2025 | 267,70 | 269,00 | 258,35 | 259,75 | -2,26% | 7.390,00 |
| 23.09.2025 | 277,00 | 278,35 | 263,30 | 265,75 | -2,41% | 20.476,00 |
| 22.09.2025 | 265,45 | 273,60 | 258,00 | 272,30 | 6,10% | 15.571,00 |
| 19.09.2025 | 252,50 | 258,65 | 252,20 | 256,65 | 0,27% | 9.839,00 |
| 18.09.2025 | 256,65 | 258,55 | 248,65 | 255,95 | 1,57% | 8.784,00 |
| 17.09.2025 | 261,20 | 261,90 | 251,40 | 252,00 | -2,25% | 9.891,00 |
| 16.09.2025 | 261,70 | 270,50 | 257,80 | 257,80 | -0,31% | 35.799,00 |
| 15.09.2025 | 250,50 | 261,55 | 248,90 | 258,60 | 3,36% | 19.512,00 |
| 12.09.2025 | 261,60 | 263,25 | 249,20 | 250,20 | -8,03% | 14.190,00 |
| 11.09.2025 | 286,05 | 287,10 | 265,00 | 272,05 | -6,51% | 37.998,00 |
| 10.09.2025 | 267,60 | 294,35 | 263,70 | 291,00 | 43,67% | 88.917,00 |
| 09.09.2025 | 204,95 | 206,85 | 200,50 | 202,55 | -1,48% | 6.199,00 |
| 08.09.2025 | 200,25 | 206,00 | 200,25 | 205,60 | 6,02% | 9.737,00 |
| 05.09.2025 | 192,46 | 198,32 | 191,78 | 193,92 | 1,56% | 5.983,00 |
| 04.09.2025 | 191,60 | 193,00 | 189,00 | 190,94 | -0,45% | 1.771,00 |
| 03.09.2025 | 193,86 | 194,60 | 191,36 | 191,80 | -0,39% | 1.278,00 |
| 02.09.2025 | 193,08 | 193,36 | 188,18 | 192,56 | 0,14% | 4.717,00 |
| 01.09.2025 | 192,38 | 194,30 | 190,00 | 192,30 | 0,23% | 2.643,00 |
| 29.08.2025 | 205,65 | 206,35 | 191,48 | 191,86 | -6,66% | 2.780,00 |
| 28.08.2025 | 201,90 | 206,10 | 201,30 | 205,55 | 1,16% | 2.081,00 |
| 27.08.2025 | 201,50 | 203,70 | 201,05 | 203,20 | 0,69% | 1.929,00 |
| 26.08.2025 | 201,65 | 203,30 | 201,65 | 201,80 | -1,25% | 671,00 |
| 25.08.2025 | 202,20 | 204,35 | 200,90 | 204,35 | 1,04% | 1.719,00 |
| 22.08.2025 | 200,00 | 203,20 | 199,94 | 202,25 | -0,05% | 1.767,00 |
| 21.08.2025 | 202,85 | 203,45 | 199,86 | 202,35 | 1,42% | 3.988,00 |
| 20.08.2025 | 199,90 | 201,50 | 195,94 | 199,52 | -2,89% | 3.755,00 |
| 19.08.2025 | 211,25 | 213,55 | 204,80 | 205,45 | -2,31% | 3.465,00 |
| 18.08.2025 | 213,50 | 213,50 | 209,10 | 210,30 | -1,59% | 2.436,00 |
| 15.08.2025 | 210,00 | 213,70 | 207,65 | 213,70 | 1,45% | 4.920,00 |
| 14.08.2025 | 209,40 | 213,35 | 207,80 | 210,65 | -0,57% | 3.799,00 |
| 13.08.2025 | 217,05 | 219,65 | 211,00 | 211,85 | -1,63% | 5.664,00 |
| 12.08.2025 | 217,50 | 220,35 | 215,35 | 215,35 | -1,28% | 3.903,00 |
| 11.08.2025 | 215,00 | 219,20 | 211,55 | 218,15 | 2,20% | 2.515,00 |
| 08.08.2025 | 215,10 | 215,80 | 212,85 | 213,45 | -1,91% | 1.434,00 |
| 07.08.2025 | 220,65 | 222,65 | 217,60 | 217,60 | -0,18% | 4.439,00 |
| 06.08.2025 | 222,65 | 223,00 | 216,75 | 218,00 | 0,30% | 2.991,00 |
| 05.08.2025 | 221,80 | 223,50 | 217,35 | 217,35 | 1,02% | 3.162,00 |
| 04.08.2025 | 212,80 | 218,20 | 211,90 | 215,15 | 1,13% | 3.595,00 |
| 01.08.2025 | 219,35 | 220,35 | 209,50 | 212,75 | -6,24% | 7.404,00 |
| 31.07.2025 | 222,10 | 227,35 | 222,10 | 226,90 | 4,32% | 7.954,00 |
| 30.07.2025 | 217,20 | 218,60 | 216,35 | 217,50 | 1,35% | 5.034,00 |
| 29.07.2025 | 214,30 | 218,95 | 214,30 | 214,60 | 2,07% | 2.969,00 |
| 28.07.2025 | 210,95 | 212,30 | 209,80 | 210,25 | 0,72% | 2.793,00 |
| 25.07.2025 | 206,00 | 208,75 | 205,90 | 208,75 | 1,75% | 1.964,00 |
| 24.07.2025 | 206,40 | 207,30 | 204,90 | 205,15 | -0,51% | 3.968,00 |
| 23.07.2025 | 204,05 | 206,20 | 203,20 | 206,20 | 1,45% | 2.020,00 |
| 22.07.2025 | 205,00 | 209,00 | 201,40 | 203,25 | -3,35% | 7.714,00 |
| 21.07.2025 | 211,80 | 212,60 | 209,00 | 210,30 | -0,47% | 4.600,00 |
| 18.07.2025 | 215,15 | 215,30 | 210,55 | 211,30 | -1,93% | 4.158,00 |
| 17.07.2025 | 209,40 | 217,10 | 208,25 | 215,45 | 7,59% | 11.701,00 |
| 16.07.2025 | 201,30 | 203,85 | 200,25 | 200,25 | 0,49% | 3.141,00 |
| 15.07.2025 | 197,98 | 200,20 | 196,78 | 199,28 | 1,86% | 4.449,00 |
| 14.07.2025 | 195,02 | 196,76 | 193,02 | 195,64 | -1,65% | 3.270,00 |
| 11.07.2025 | 200,10 | 201,25 | 196,68 | 198,92 | -1,48% | 3.916,00 |
| 10.07.2025 | 202,45 | 205,45 | 200,10 | 201,90 | 0,80% | 4.783,00 |
| 09.07.2025 | 202,00 | 202,00 | 197,86 | 200,30 | 0,12% | 3.044,00 |
| 08.07.2025 | 198,88 | 205,00 | 197,34 | 200,05 | 0,28% | 3.529,00 |
| 07.07.2025 | 200,40 | 201,35 | 196,36 | 199,50 | 0,72% | 7.711,00 |
| 04.07.2025 | 203,40 | 203,40 | 197,42 | 198,08 | -1,31% | 5.251,00 |
| 03.07.2025 | 195,32 | 200,70 | 194,52 | 200,70 | 5,37% | 7.646,00 |
| 02.07.2025 | 186,66 | 190,48 | 184,88 | 190,48 | 2,64% | 3.858,00 |
| 01.07.2025 | 186,90 | 188,66 | 183,94 | 185,58 | -1,25% | 5.294,00 |
| 30.06.2025 | 182,54 | 194,16 | 182,26 | 187,92 | 2,67% | 11.651,00 |
| 27.06.2025 | 182,56 | 183,14 | 181,54 | 183,04 | 0,54% | 790,00 |
| 26.06.2025 | 182,50 | 182,62 | 179,74 | 182,06 | -0,57% | 3.134,00 |
| 25.06.2025 | 185,74 | 186,64 | 183,02 | 183,10 | -0,90% | 8.624,00 |
| 24.06.2025 | 182,72 | 184,88 | 179,92 | 184,76 | 4,56% | 8.758,00 |
| 23.06.2025 | 177,30 | 180,14 | 174,22 | 176,70 | -2,55% | 3.014,00 |
| 20.06.2025 | 182,70 | 185,00 | 181,08 | 181,32 | 0,19% | 3.473,00 |
| 19.06.2025 | 183,76 | 183,76 | 177,96 | 180,98 | -1,93% | 4.118,00 |
| 18.06.2025 | 181,52 | 186,56 | 181,34 | 184,54 | 0,60% | 8.000,00 |
| 17.06.2025 | 181,04 | 186,82 | 180,80 | 183,44 | 0,24% | 4.364,00 |
| 16.06.2025 | 188,16 | 188,58 | 181,84 | 183,00 | 0,25% | 7.694,00 |
| 13.06.2025 | 170,02 | 183,20 | 170,02 | 182,54 | 5,07% | 13.833,00 |
| 12.06.2025 | 164,74 | 174,08 | 163,32 | 173,74 | 11,37% | 24.906,00 |
| 11.06.2025 | 155,46 | 156,18 | 154,44 | 156,00 | 1,93% | 2.009,00 |
| 10.06.2025 | 155,82 | 155,82 | 151,90 | 153,04 | -1,72% | 3.914,00 |
| 09.06.2025 | 152,72 | 156,72 | 152,60 | 155,72 | 2,42% | 945,00 |
| 06.06.2025 | 149,90 | 153,00 | 149,90 | 152,04 | 1,39% | 7.338,00 |
| 05.06.2025 | 147,40 | 150,20 | 146,80 | 149,96 | 1,20% | 11.234,00 |
| 04.06.2025 | 148,62 | 149,46 | 147,74 | 148,18 | 0,60% | 1.291,00 |
| 03.06.2025 | 144,80 | 147,48 | 144,80 | 147,30 | 2,61% | 1.735,00 |
| 02.06.2025 | 144,40 | 144,40 | 142,64 | 143,56 | -0,24% | 4.254,00 |
| 30.05.2025 | 144,24 | 144,50 | 142,76 | 143,90 | 0,66% | 2.190,00 |
| 29.05.2025 | 148,04 | 149,30 | 142,96 | 142,96 | -0,08% | 3.223,00 |
| 28.05.2025 | 142,82 | 143,96 | 142,44 | 143,08 | 0,22% | 1.310,00 |
| 27.05.2025 | 140,10 | 142,98 | 139,52 | 142,76 | 2,54% | 4.540,00 |
| 26.05.2025 | 140,02 | 140,02 | 138,94 | 139,22 | 1,47% | 387,00 |
| 23.05.2025 | 138,46 | 138,88 | 134,82 | 137,20 | -2,57% | 6.190,00 |
| 22.05.2025 | 138,88 | 141,04 | 138,50 | 140,82 | -0,41% | 2.923,00 |
| 21.05.2025 | 140,64 | 141,66 | 139,56 | 141,40 | -0,56% | 2.032,00 |
| 20.05.2025 | 141,14 | 142,20 | 140,34 | 142,20 | -0,85% | 1.510,00 |
| 19.05.2025 | 140,66 | 143,50 | 139,12 | 143,42 | 0,28% | 3.943,00 |
| 16.05.2025 | 141,64 | 143,42 | 141,64 | 143,02 | -0,68% | 2.345,00 |
| 15.05.2025 | 145,14 | 145,14 | 143,36 | 144,00 | -0,79% | 1.785,00 |
| 14.05.2025 | 145,74 | 146,10 | 143,38 | 145,14 | 0,47% | 2.493,00 |
| 13.05.2025 | 141,12 | 144,46 | 140,50 | 144,46 | 3,10% | 2.153,00 |