199,450€
-0,45%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 203,40 | 203,40 | 199,24 | 201,00 | 0,15% | 434,00 |
| 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 |
| 12.05.2025 | 140,78 | 142,60 | 138,78 | 140,12 | 4,79% | 4.702,00 |
| 09.05.2025 | 134,26 | 134,52 | 133,14 | 133,72 | 0,10% | 1.017,00 |
| 08.05.2025 | 133,58 | 134,90 | 131,64 | 133,58 | 2,39% | 4.740,00 |
| 07.05.2025 | 131,80 | 131,80 | 129,68 | 130,46 | -0,32% | 1.016,00 |
| 06.05.2025 | 131,92 | 131,92 | 129,06 | 130,88 | -0,91% | 1.485,00 |
| 05.05.2025 | 132,26 | 132,72 | 131,04 | 132,08 | -0,78% | 1.675,00 |
| 02.05.2025 | 125,00 | 133,86 | 124,68 | 133,12 | 8,53% | 4.409,00 |
| 30.04.2025 | 123,40 | 123,98 | 120,00 | 122,66 | -0,05% | 1.189,00 |
| 29.04.2025 | 124,18 | 124,18 | 122,52 | 122,72 | 0,74% | 2.100,00 |
| 28.04.2025 | 122,16 | 123,40 | 121,14 | 121,82 | 0,48% | 1.683,00 |
| 25.04.2025 | 122,70 | 122,70 | 120,62 | 121,24 | 1,29% | 3.421,00 |
| 24.04.2025 | 115,42 | 120,04 | 114,08 | 119,70 | 2,03% | 1.851,00 |
| 23.04.2025 | 115,42 | 119,34 | 112,54 | 117,32 | 7,02% | 12.419,00 |
| 22.04.2025 | 108,02 | 110,02 | 107,64 | 109,62 | -4,58% | 2.566,00 |
| 17.04.2025 | 115,24 | 116,28 | 114,38 | 114,88 | -1,41% | 1.532,00 |
| 16.04.2025 | 115,64 | 117,44 | 114,48 | 116,52 | -3,00% | 1.978,00 |
| 15.04.2025 | 118,48 | 120,32 | 118,32 | 120,12 | 1,13% | 2.653,00 |
| 14.04.2025 | 118,74 | 120,52 | 117,70 | 118,78 | 3,39% | 6.268,00 |
| 11.04.2025 | 119,40 | 119,40 | 113,58 | 114,88 | -3,36% | 4.015,00 |
| 10.04.2025 | 129,58 | 129,58 | 118,88 | 118,88 | 3,72% | 7.609,00 |
| 09.04.2025 | 112,94 | 116,60 | 110,00 | 114,62 | -3,47% | 6.803,00 |
| 08.04.2025 | 117,88 | 121,64 | 117,88 | 118,74 | 3,14% | 8.070,00 |
| 07.04.2025 | 107,02 | 121,10 | 107,00 | 115,12 | -2,74% | 23.580,00 |
| 04.04.2025 | 123,18 | 124,36 | 116,44 | 118,36 | -5,42% | 11.338,00 |
| 03.04.2025 | 127,68 | 129,32 | 123,26 | 125,14 | -7,17% | 7.975,00 |
| 02.04.2025 | 132,12 | 134,80 | 129,00 | 134,80 | 2,78% | 2.437,00 |
| 01.04.2025 | 128,96 | 131,16 | 128,48 | 131,16 | 2,48% | 4.287,00 |
| 31.03.2025 | 128,20 | 128,36 | 126,70 | 127,98 | -1,05% | 2.950,00 |
| 28.03.2025 | 134,46 | 135,86 | 129,20 | 129,34 | -4,26% | 4.814,00 |
| 27.03.2025 | 136,72 | 137,26 | 134,64 | 135,10 | -2,33% | 2.552,00 |
| 26.03.2025 | 142,82 | 142,82 | 138,32 | 138,32 | -2,78% | 1.392,00 |
| 25.03.2025 | 143,20 | 144,04 | 141,66 | 142,28 | -0,49% | 4.021,00 |
| 24.03.2025 | 142,40 | 144,60 | 142,40 | 142,98 | 1,12% | 3.165,00 |
| 21.03.2025 | 140,92 | 141,74 | 138,96 | 141,40 | -0,24% | 1.834,00 |
| 20.03.2025 | 141,46 | 142,50 | 139,04 | 141,74 | 1,08% | 4.881,00 |
| 19.03.2025 | 137,02 | 140,60 | 136,50 | 140,22 | 1,48% | 6.408,00 |
| 18.03.2025 | 140,40 | 141,14 | 136,24 | 138,18 | -1,50% | 4.105,00 |
| 17.03.2025 | 136,74 | 141,80 | 136,52 | 140,28 | 1,74% | 3.635,00 |
| 14.03.2025 | 137,78 | 138,40 | 136,56 | 137,88 | 1,65% | 2.622,00 |
| 13.03.2025 | 137,82 | 139,30 | 134,62 | 135,64 | -1,50% | 7.433,00 |
| 12.03.2025 | 133,44 | 137,70 | 132,18 | 137,70 | 4,40% | 9.843,00 |
| 11.03.2025 | 133,22 | 136,68 | 126,76 | 131,90 | -3,75% | 24.219,00 |
| 10.03.2025 | 142,50 | 142,50 | 135,82 | 137,04 | -0,42% | 6.925,00 |
| 07.03.2025 | 139,00 | 141,62 | 135,36 | 137,62 | -4,34% | 8.662,00 |
| 06.03.2025 | 147,68 | 147,68 | 142,50 | 143,86 | -2,06% | 4.548,00 |
| 05.03.2025 | 149,22 | 150,00 | 146,42 | 146,88 | 0,45% | 4.326,00 |
| 04.03.2025 | 153,62 | 154,52 | 146,00 | 146,22 | -6,78% | 6.344,00 |
| 03.03.2025 | 159,64 | 161,26 | 155,64 | 156,86 | -0,15% | 3.560,00 |
| 28.02.2025 | 157,98 | 159,44 | 154,80 | 157,10 | -4,74% | 3.489,00 |
| 27.02.2025 | 164,58 | 167,38 | 161,68 | 164,92 | 0,08% | 2.336,00 |
| 26.02.2025 | 160,40 | 165,82 | 160,40 | 164,78 | 4,52% | 3.069,00 |
| 25.02.2025 | 161,70 | 162,38 | 156,42 | 157,66 | -2,29% | 6.246,00 |
| 24.02.2025 | 161,62 | 166,84 | 157,50 | 161,36 | -3,27% | 9.942,00 |
| 21.02.2025 | 167,46 | 169,12 | 165,34 | 166,82 | -0,32% | 2.372,00 |
| 20.02.2025 | 172,48 | 173,52 | 166,74 | 167,36 | -2,01% | 4.262,00 |
| 19.02.2025 | 173,00 | 173,00 | 168,60 | 170,80 | -1,27% | 2.269,00 |
| 18.02.2025 | 166,88 | 173,00 | 166,54 | 173,00 | 3,69% | 9.364,00 |
| 17.02.2025 | 166,24 | 167,56 | 165,36 | 166,84 | 0,66% | 2.197,00 |
| 14.02.2025 | 166,60 | 166,80 | 164,84 | 165,74 | -0,01% | 2.470,00 |
| 13.02.2025 | 165,04 | 167,06 | 164,40 | 165,76 | -0,40% | 2.716,00 |
| 12.02.2025 | 169,46 | 171,74 | 165,20 | 166,42 | -3,03% | 4.471,00 |