153,150€
0,29%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 152,56 | 154,24 | 152,56 | 154,06 | 0,89% | 2.722,00 |
| 17.12.2025 | 162,02 | 163,24 | 150,80 | 152,70 | -4,18% | 56.603,00 |
| 16.12.2025 | 155,30 | 160,54 | 154,74 | 159,36 | 1,41% | 15.746,00 |
| 15.12.2025 | 160,98 | 162,44 | 154,26 | 157,14 | -1,44% | 29.898,00 |
| 12.12.2025 | 168,90 | 169,30 | 159,44 | 159,44 | -1,93% | 31.092,00 |
| 11.12.2025 | 169,10 | 170,54 | 159,78 | 162,58 | -14,15% | 61.967,00 |
| 10.12.2025 | 193,18 | 193,18 | 188,36 | 189,38 | -0,35% | 22.556,00 |
| 09.12.2025 | 190,62 | 190,76 | 188,14 | 190,04 | 1,06% | 15.945,00 |
| 08.12.2025 | 189,46 | 192,44 | 187,58 | 188,04 | 1,64% | 24.665,00 |
| 05.12.2025 | 188,14 | 189,22 | 184,00 | 185,00 | 1,98% | 26.831,00 |
| 04.12.2025 | 178,88 | 182,06 | 177,00 | 181,40 | 3,35% | 16.855,00 |
| 03.12.2025 | 173,80 | 176,26 | 171,62 | 175,52 | 0,49% | 17.771,00 |
| 02.12.2025 | 172,62 | 179,98 | 171,92 | 174,66 | 0,13% | 29.691,00 |
| 01.12.2025 | 172,12 | 174,92 | 169,42 | 174,44 | 0,70% | 11.226,00 |
| 28.11.2025 | 176,38 | 176,38 | 171,04 | 173,22 | -1,32% | 8.061,00 |
| 27.11.2025 | 175,54 | 175,92 | 174,00 | 175,54 | -0,63% | 7.341,00 |
| 26.11.2025 | 171,02 | 181,76 | 169,72 | 176,66 | 4,20% | 30.298,00 |
| 25.11.2025 | 172,92 | 172,92 | 160,98 | 169,54 | -2,61% | 19.238,00 |
| 24.11.2025 | 173,50 | 176,28 | 168,74 | 174,08 | 0,81% | 18.624,00 |
| 21.11.2025 | 179,46 | 183,16 | 168,68 | 172,68 | -9,74% | 52.299,00 |
| 20.11.2025 | 203,60 | 203,75 | 191,32 | 191,32 | -1,42% | 16.384,00 |
| 19.11.2025 | 190,00 | 197,34 | 188,20 | 194,08 | 3,33% | 11.607,00 |
| 18.11.2025 | 187,22 | 189,38 | 185,50 | 187,82 | -1,13% | 12.402,00 |
| 17.11.2025 | 194,52 | 194,52 | 187,20 | 189,96 | -1,77% | 13.110,00 |
| 14.11.2025 | 188,26 | 193,38 | 181,20 | 193,38 | 2,30% | 38.288,00 |
| 13.11.2025 | 194,28 | 195,96 | 187,94 | 189,04 | -4,27% | 11.991,00 |
| 12.11.2025 | 204,85 | 207,05 | 195,22 | 197,48 | -1,26% | 18.965,00 |
| 11.11.2025 | 207,50 | 207,50 | 197,56 | 200,00 | -4,26% | 12.092,00 |
| 10.11.2025 | 211,45 | 213,35 | 208,20 | 208,90 | 3,39% | 10.238,00 |
| 07.11.2025 | 211,50 | 211,95 | 201,25 | 202,05 | -3,28% | 21.108,00 |
| 06.11.2025 | 216,95 | 217,80 | 207,65 | 208,90 | -4,11% | 12.273,00 |
| 05.11.2025 | 213,45 | 219,10 | 213,20 | 217,85 | -1,02% | 16.789,00 |
| 04.11.2025 | 219,65 | 221,65 | 216,60 | 220,10 | -2,05% | 16.464,00 |
| 03.11.2025 | 227,45 | 231,65 | 222,10 | 224,70 | -0,27% | 18.708,00 |
| 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 |