225,050€
0,29%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 227,35 | 230,40 | 222,75 | 225,30 | 0,40% | 16.633,00 |
| 30.10.2025 | 235,85 | 236,60 | 223,05 | 224,40 | -4,98% | 15.408,00 |
| 29.10.2025 | 242,60 | 243,75 | 233,50 | 236,15 | -3,40% | 17.328,00 |
| 28.10.2025 | 241,25 | 246,30 | 240,50 | 244,45 | 0,89% | 7.156,00 |
| 27.10.2025 | 247,30 | 247,55 | 240,85 | 242,30 | -1,20% | 6.804,00 |
| 24.10.2025 | 244,10 | 246,05 | 242,70 | 245,25 | 1,74% | 9.877,00 |
| 23.10.2025 | 236,10 | 241,85 | 234,40 | 241,05 | 3,37% | 7.217,00 |
| 22.10.2025 | 236,90 | 238,65 | 233,10 | 233,20 | -3,18% | 4.611,00 |
| 21.10.2025 | 238,30 | 241,00 | 235,00 | 240,85 | 0,12% | 8.319,00 |
| 20.10.2025 | 250,85 | 251,60 | 240,55 | 240,55 | -2,73% | 12.388,00 |
| 17.10.2025 | 258,20 | 262,75 | 246,90 | 247,30 | -6,13% | 21.893,00 |
| 16.10.2025 | 261,90 | 268,10 | 261,70 | 263,45 | 0,65% | 5.767,00 |
| 15.10.2025 | 259,65 | 267,50 | 259,15 | 261,75 | 1,28% | 4.506,00 |
| 14.10.2025 | 261,90 | 263,30 | 253,00 | 258,45 | -2,91% | 14.554,00 |
| 13.10.2025 | 256,50 | 267,70 | 256,00 | 266,20 | 4,56% | 17.464,00 |
| 10.10.2025 | 258,00 | 265,40 | 254,35 | 254,60 | -1,11% | 12.233,00 |
| 09.10.2025 | 248,70 | 260,20 | 247,60 | 257,45 | 4,42% | 13.380,00 |
| 08.10.2025 | 243,10 | 248,50 | 242,80 | 246,55 | 4,45% | 8.558,00 |
| 07.10.2025 | 249,80 | 251,70 | 236,05 | 236,05 | -5,90% | 8.454,00 |
| 06.10.2025 | 244,65 | 253,35 | 244,45 | 250,85 | 0,60% | 7.397,00 |
| 03.10.2025 | 247,90 | 250,75 | 245,35 | 249,35 | 1,36% | 6.269,00 |
| 02.10.2025 | 246,25 | 251,95 | 244,55 | 246,00 | 0,78% | 15.172,00 |
| 01.10.2025 | 236,85 | 245,20 | 234,25 | 244,10 | 2,61% | 9.736,00 |
| 30.09.2025 | 240,90 | 242,00 | 236,00 | 237,90 | -1,04% | 4.817,00 |
| 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 |