163,240€
-0,65%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 162,32 | 163,24 | 160,70 | 163,24 | -0,65% | 1.718,00 |
| 17.12.2024 | 162,34 | 164,60 | 161,78 | 164,30 | 0,29% | 1.736,00 |
| 16.12.2024 | 164,10 | 165,64 | 163,68 | 163,82 | -0,34% | 4.090,00 |
| 13.12.2024 | 167,74 | 168,12 | 164,34 | 164,38 | -2,75% | 1.855,00 |
| 12.12.2024 | 170,22 | 170,54 | 166,42 | 169,02 | -1,96% | 2.658,00 |
| 11.12.2024 | 169,54 | 172,76 | 167,18 | 172,40 | 2,23% | 3.911,00 |
| 10.12.2024 | 166,56 | 170,88 | 162,72 | 168,64 | -6,75% | 19.778,00 |
| 09.12.2024 | 186,52 | 187,00 | 179,84 | 180,84 | -0,15% | 4.673,00 |
| 06.12.2024 | 176,90 | 181,90 | 174,96 | 181,12 | 2,19% | 3.941,00 |
| 05.12.2024 | 179,54 | 180,04 | 176,72 | 177,24 | -1,20% | 1.741,00 |
| 04.12.2024 | 174,74 | 180,08 | 174,74 | 179,40 | 3,84% | 4.088,00 |
| 03.12.2024 | 173,06 | 173,44 | 170,56 | 172,76 | -0,79% | 2.450,00 |
| 02.12.2024 | 176,68 | 176,76 | 173,04 | 174,14 | -1,00% | 633,00 |
| 29.11.2024 | 174,12 | 176,10 | 173,26 | 175,90 | 0,06% | 1.028,00 |
| 28.11.2024 | 175,14 | 177,12 | 174,36 | 175,80 | 0,63% | 2.355,00 |
| 27.11.2024 | 180,90 | 181,60 | 174,46 | 174,70 | -3,95% | 2.465,00 |
| 26.11.2024 | 179,68 | 182,94 | 177,26 | 181,88 | 0,32% | 3.119,00 |
| 25.11.2024 | 185,70 | 185,90 | 181,08 | 181,30 | -2,78% | 2.367,00 |
| 22.11.2024 | 184,82 | 187,74 | 184,42 | 186,48 | 0,34% | 2.707,00 |
| 21.11.2024 | 181,04 | 185,84 | 180,12 | 185,84 | 3,93% | 2.450,00 |
| 20.11.2024 | 179,30 | 180,50 | 178,82 | 178,82 | 1,10% | 696,00 |
| 19.11.2024 | 176,14 | 176,94 | 174,06 | 176,88 | 0,44% | 908,00 |
| 18.11.2024 | 175,70 | 176,10 | 173,30 | 176,10 | 0,40% | 962,00 |
| 15.11.2024 | 175,92 | 176,32 | 174,54 | 175,40 | -1,71% | 1.870,00 |
| 14.11.2024 | 179,66 | 181,22 | 177,74 | 178,46 | -0,94% | 3.627,00 |
| 13.11.2024 | 178,16 | 180,16 | 177,60 | 180,16 | 1,46% | 2.952,00 |
| 12.11.2024 | 178,00 | 178,90 | 176,80 | 177,56 | -0,67% | 1.235,00 |
| 11.11.2024 | 178,46 | 181,04 | 177,56 | 178,76 | 1,25% | 3.828,00 |
| 08.11.2024 | 173,50 | 176,86 | 172,06 | 176,56 | 4,12% | 2.861,00 |
| 07.11.2024 | 169,20 | 170,14 | 167,78 | 169,58 | 0,62% | 2.039,00 |
| 06.11.2024 | 162,46 | 168,86 | 162,46 | 168,54 | 7,61% | 4.703,00 |
| 05.11.2024 | 155,96 | 156,94 | 155,96 | 156,62 | 0,66% | 108,00 |
| 04.11.2024 | 156,32 | 157,04 | 155,00 | 155,60 | -1,73% | 1.404,00 |
| 01.11.2024 | 155,10 | 158,78 | 154,98 | 158,34 | 2,08% | 1.085,00 |
| 31.10.2024 | 159,74 | 159,74 | 154,60 | 155,12 | -4,14% | 2.425,00 |
| 30.10.2024 | 160,62 | 161,92 | 159,92 | 161,82 | 0,60% | 1.976,00 |
| 29.10.2024 | 159,32 | 160,86 | 159,28 | 160,86 | 1,08% | 699,00 |
| 28.10.2024 | 161,18 | 161,50 | 159,10 | 159,14 | -1,51% | 1.197,00 |
| 25.10.2024 | 161,28 | 162,72 | 161,10 | 161,58 | 0,01% | 818,00 |
| 24.10.2024 | 161,52 | 161,98 | 160,30 | 161,56 | -0,46% | 1.578,00 |
| 23.10.2024 | 162,76 | 163,38 | 161,96 | 162,30 | 0,42% | 734,00 |
| 22.10.2024 | 162,60 | 162,62 | 161,44 | 161,62 | 0,56% | 1.783,00 |
| 21.10.2024 | 161,44 | 161,96 | 160,46 | 160,72 | -1,16% | 1.507,00 |
| 18.10.2024 | 163,76 | 163,76 | 161,62 | 162,60 | -0,73% | 1.194,00 |
| 17.10.2024 | 160,88 | 164,04 | 160,88 | 163,80 | 3,40% | 1.492,00 |
| 16.10.2024 | 160,54 | 160,80 | 158,36 | 158,42 | -0,91% | 2.115,00 |
| 15.10.2024 | 161,78 | 163,04 | 159,66 | 159,88 | -0,94% | 3.922,00 |
| 14.10.2024 | 160,66 | 162,32 | 160,66 | 161,40 | 0,36% | 2.282,00 |
| 11.10.2024 | 160,56 | 161,46 | 160,32 | 160,82 | 0,37% | 952,00 |
| 10.10.2024 | 164,70 | 165,34 | 159,74 | 160,22 | -0,06% | 2.338,00 |
| 09.10.2024 | 158,82 | 161,28 | 158,32 | 160,32 | 1,80% | 1.589,00 |
| 08.10.2024 | 155,72 | 157,74 | 153,32 | 157,48 | 0,41% | 2.314,00 |
| 07.10.2024 | 156,78 | 156,84 | 154,70 | 156,84 | 1,51% | 2.010,00 |
| 04.10.2024 | 152,40 | 154,66 | 151,20 | 154,50 | 1,73% | 2.873,00 |
| 03.10.2024 | 151,02 | 152,02 | 151,00 | 151,88 | -0,77% | 789,00 |
| 02.10.2024 | 151,30 | 153,06 | 150,16 | 153,06 | 1,55% | 1.490,00 |
| 01.10.2024 | 153,74 | 153,88 | 150,00 | 150,72 | 0,25% | 1.130,00 |
| 30.09.2024 | 150,64 | 151,88 | 149,42 | 150,34 | 0,08% | 1.444,00 |
| 27.09.2024 | 150,68 | 151,10 | 149,04 | 150,22 | 0,16% | 1.431,00 |
| 26.09.2024 | 150,60 | 151,56 | 149,42 | 149,98 | -0,15% | 1.299,00 |
| 25.09.2024 | 146,56 | 150,88 | 146,56 | 150,20 | 1,36% | 1.359,00 |
| 24.09.2024 | 148,40 | 149,76 | 147,18 | 148,18 | -0,27% | 1.980,00 |
| 23.09.2024 | 151,18 | 151,96 | 148,18 | 148,58 | -1,67% | 3.612,00 |
| 20.09.2024 | 149,98 | 151,24 | 149,70 | 151,10 | 0,89% | 3.095,00 |
| 19.09.2024 | 149,58 | 150,46 | 148,48 | 149,76 | 1,22% | 2.593,00 |
| 18.09.2024 | 151,02 | 151,08 | 147,96 | 147,96 | -2,44% | 6.253,00 |
| 17.09.2024 | 153,92 | 154,54 | 150,16 | 151,66 | -1,52% | 3.112,00 |
| 16.09.2024 | 145,22 | 154,00 | 144,90 | 154,00 | 4,88% | 5.708,00 |
| 13.09.2024 | 155,22 | 156,92 | 146,84 | 146,84 | 1,30% | 9.988,00 |
| 12.09.2024 | 143,12 | 146,72 | 142,88 | 144,96 | 2,90% | 4.755,00 |
| 11.09.2024 | 141,40 | 144,46 | 139,98 | 140,88 | -1,08% | 4.533,00 |
| 10.09.2024 | 138,00 | 144,56 | 136,60 | 142,42 | 11,39% | 12.702,00 |
| 09.09.2024 | 129,36 | 129,50 | 127,84 | 127,86 | 1,14% | 3.962,00 |
| 06.09.2024 | 128,52 | 129,58 | 125,68 | 126,42 | -1,36% | 2.805,00 |
| 05.09.2024 | 126,96 | 129,14 | 126,32 | 128,16 | 1,42% | 5.366,00 |
| 04.09.2024 | 125,00 | 126,46 | 124,80 | 126,36 | -1,33% | 2.318,00 |
| 03.09.2024 | 127,62 | 128,44 | 126,98 | 128,06 | 0,53% | 7.346,00 |
| 02.09.2024 | 127,18 | 127,38 | 126,20 | 127,38 | 0,43% | 7.409,00 |
| 30.08.2024 | 126,24 | 127,02 | 126,24 | 126,84 | 0,25% | 1.629,00 |
| 29.08.2024 | 123,52 | 127,42 | 122,64 | 126,52 | 2,46% | 9.259,00 |
| 28.08.2024 | 124,20 | 124,94 | 123,42 | 123,48 | -0,56% | 1.138,00 |
| 27.08.2024 | 124,58 | 124,88 | 123,00 | 124,18 | 0,10% | 21.521,00 |
| 26.08.2024 | 123,62 | 124,84 | 123,62 | 124,06 | 0,62% | 4.759,00 |
| 23.08.2024 | 125,02 | 125,86 | 123,12 | 123,30 | -2,05% | 1.073,00 |
| 22.08.2024 | 125,58 | 126,98 | 125,58 | 125,88 | 0,25% | 2.143,00 |
| 21.08.2024 | 125,20 | 125,96 | 125,04 | 125,56 | 0,19% | 294,00 |
| 20.08.2024 | 124,44 | 125,38 | 124,26 | 125,32 | 1,20% | 1.325,00 |
| 19.08.2024 | 124,58 | 124,84 | 123,78 | 123,84 | -0,99% | 629,00 |
| 16.08.2024 | 124,60 | 125,28 | 124,00 | 125,08 | 0,87% | 1.370,00 |
| 15.08.2024 | 124,46 | 125,18 | 123,46 | 124,00 | 0,71% | 750,00 |
| 14.08.2024 | 123,20 | 123,20 | 121,42 | 123,12 | 0,72% | 1.610,00 |
| 13.08.2024 | 121,76 | 122,48 | 121,20 | 122,24 | 1,39% | 1.697,00 |
| 12.08.2024 | 120,18 | 121,34 | 120,16 | 120,56 | 0,22% | 645,00 |
| 09.08.2024 | 119,28 | 120,30 | 117,74 | 120,30 | 1,69% | 2.377,00 |
| 08.08.2024 | 115,08 | 118,38 | 114,52 | 118,30 | 0,02% | 4.160,00 |
| 07.08.2024 | 118,34 | 119,32 | 117,58 | 118,28 | 0,00% | 7.656,00 |
| 06.08.2024 | 118,62 | 119,68 | 117,42 | 118,28 | 0,34% | 4.109,00 |
| 05.08.2024 | 114,04 | 119,42 | 113,36 | 117,88 | -3,19% | 15.196,00 |
| 02.08.2024 | 127,26 | 127,26 | 120,86 | 121,76 | -5,54% | 5.724,00 |
| 01.08.2024 | 129,24 | 130,38 | 128,50 | 128,90 | -0,03% | 1.560,00 |