175,400€
-1,55%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 174,08 | 175,98 | 173,57 | 175,07 | -1,73% | 810,00 |
| 26.11.2025 | 170,82 | 182,96 | 170,04 | 178,16 | 5,76% | 1.731,00 |
| 25.11.2025 | 172,72 | 172,72 | 161,14 | 168,46 | -2,94% | 4.355,00 |
| 24.11.2025 | 173,00 | 175,18 | 169,12 | 173,56 | 0,58% | 1.808,00 |
| 21.11.2025 | 181,62 | 182,30 | 169,50 | 172,56 | -6,72% | 2.701,00 |
| 20.11.2025 | 203,65 | 203,80 | 185,00 | 185,00 | -5,63% | 1.959,00 |
| 19.11.2025 | 189,28 | 197,22 | 189,28 | 196,04 | 2,41% | 1.422,00 |
| 18.11.2025 | 186,32 | 192,28 | 186,10 | 191,42 | 2,56% | 887,00 |
| 17.11.2025 | 193,30 | 194,20 | 186,00 | 186,64 | -3,51% | 1.424,00 |
| 14.11.2025 | 186,34 | 195,28 | 181,78 | 193,42 | 3,81% | 3.013,00 |
| 13.11.2025 | 196,04 | 196,04 | 184,98 | 186,32 | -5,19% | 7.214,00 |
| 12.11.2025 | 204,30 | 205,85 | 195,74 | 196,52 | -3,36% | 1.655,00 |
| 11.11.2025 | 207,55 | 208,15 | 197,66 | 203,35 | -1,74% | 1.692,00 |
| 10.11.2025 | 211,55 | 212,80 | 205,50 | 206,95 | 0,90% | 2.181,00 |
| 07.11.2025 | 210,75 | 212,10 | 200,85 | 205,10 | -2,63% | 1.256,00 |
| 06.11.2025 | 216,40 | 217,90 | 207,95 | 210,65 | -3,26% | 1.068,00 |
| 05.11.2025 | 214,20 | 218,35 | 213,35 | 217,75 | 1,40% | 1.432,00 |
| 04.11.2025 | 220,00 | 221,10 | 214,40 | 214,75 | -3,76% | 1.489,00 |
| 03.11.2025 | 227,40 | 231,00 | 222,45 | 223,15 | -1,24% | 2.098,00 |
| 31.10.2025 | 225,90 | 229,00 | 224,35 | 225,95 | 0,07% | 1.175,00 |
| 30.10.2025 | 236,25 | 236,60 | 221,80 | 225,80 | -4,20% | 3.433,00 |
| 29.10.2025 | 241,90 | 243,20 | 234,05 | 235,70 | -2,38% | 2.869,00 |
| 28.10.2025 | 241,60 | 243,70 | 241,00 | 241,45 | 0,02% | 349,00 |
| 27.10.2025 | 246,65 | 247,40 | 241,40 | 241,40 | -1,47% | 600,00 |
| 24.10.2025 | 243,50 | 245,40 | 243,25 | 245,00 | 0,76% | 1.159,00 |
| 23.10.2025 | 234,85 | 243,15 | 234,80 | 243,15 | 3,12% | 797,00 |
| 22.10.2025 | 237,00 | 237,50 | 232,85 | 235,80 | -0,76% | 1.428,00 |
| 21.10.2025 | 237,45 | 240,90 | 237,45 | 237,60 | 0,19% | 1.165,00 |
| 20.10.2025 | 251,35 | 251,65 | 237,15 | 237,15 | -4,66% | 2.308,00 |
| 17.10.2025 | 258,35 | 262,55 | 248,00 | 248,75 | -7,13% | 3.392,00 |
| 16.10.2025 | 262,05 | 273,05 | 261,20 | 267,85 | 2,49% | 1.716,00 |
| 15.10.2025 | 258,75 | 265,30 | 258,50 | 261,35 | 0,64% | 1.239,00 |
| 14.10.2025 | 262,50 | 262,95 | 254,75 | 259,70 | -2,62% | 1.262,00 |
| 13.10.2025 | 255,90 | 268,20 | 255,90 | 266,70 | 5,23% | 3.613,00 |
| 10.10.2025 | 258,10 | 265,00 | 252,00 | 253,45 | -1,48% | 2.215,00 |
| 09.10.2025 | 247,70 | 258,80 | 247,70 | 257,25 | 3,56% | 1.413,00 |
| 08.10.2025 | 242,70 | 251,00 | 242,70 | 248,40 | 3,89% | 1.729,00 |
| 07.10.2025 | 249,00 | 251,60 | 234,80 | 239,10 | -4,32% | 1.488,00 |
| 06.10.2025 | 246,05 | 251,90 | 245,15 | 249,90 | 2,38% | 1.955,00 |
| 03.10.2025 | 247,75 | 250,35 | 244,00 | 244,10 | -1,27% | 566,00 |
| 02.10.2025 | 246,55 | 249,65 | 245,05 | 247,25 | 0,86% | 959,00 |
| 01.10.2025 | 236,80 | 247,20 | 234,65 | 245,15 | 2,79% | 1.844,00 |
| 30.09.2025 | 240,60 | 240,60 | 235,00 | 238,50 | -0,96% | 2.109,00 |
| 29.09.2025 | 243,20 | 245,10 | 238,55 | 240,80 | -0,58% | 3.246,00 |
| 26.09.2025 | 249,85 | 252,30 | 242,20 | 242,20 | -3,47% | 1.565,00 |
| 25.09.2025 | 260,90 | 260,90 | 247,00 | 250,90 | -3,16% | 7.091,00 |
| 24.09.2025 | 267,05 | 268,90 | 256,70 | 259,10 | -2,02% | 1.785,00 |
| 23.09.2025 | 276,85 | 278,10 | 264,00 | 264,45 | -5,25% | 9.434,00 |
| 22.09.2025 | 266,10 | 279,10 | 257,95 | 279,10 | 7,76% | 4.809,00 |
| 19.09.2025 | 252,85 | 259,05 | 252,85 | 259,00 | 2,76% | 465,00 |
| 18.09.2025 | 257,25 | 257,90 | 251,55 | 252,05 | -0,71% | 1.723,00 |
| 17.09.2025 | 260,75 | 261,45 | 250,00 | 253,85 | -2,01% | 1.043,00 |
| 16.09.2025 | 262,95 | 271,00 | 254,95 | 259,05 | 1,13% | 4.892,00 |
| 15.09.2025 | 250,65 | 260,00 | 248,85 | 256,15 | 2,69% | 4.698,00 |
| 12.09.2025 | 260,45 | 263,00 | 249,00 | 249,45 | -5,19% | 4.060,00 |
| 11.09.2025 | 284,30 | 287,80 | 260,00 | 263,10 | -6,70% | 9.669,00 |
| 10.09.2025 | 270,10 | 294,40 | 264,95 | 282,00 | 36,66% | 12.638,00 |
| 09.09.2025 | 204,30 | 206,35 | 200,85 | 206,35 | 1,10% | 519,00 |
| 08.09.2025 | 200,50 | 205,40 | 200,40 | 204,10 | 3,04% | 1.040,00 |
| 05.09.2025 | 192,54 | 198,08 | 192,34 | 198,08 | 4,07% | 608,00 |
| 04.09.2025 | 191,28 | 193,12 | 188,50 | 190,34 | -0,14% | 193,00 |
| 03.09.2025 | 193,20 | 194,38 | 190,56 | 190,60 | -1,01% | 845,00 |
| 02.09.2025 | 191,92 | 192,88 | 189,42 | 192,54 | -0,17% | 1.644,00 |
| 01.09.2025 | 193,12 | 193,20 | 192,48 | 192,86 | 0,46% | 864,00 |
| 29.08.2025 | 206,05 | 206,15 | 190,78 | 191,98 | -6,90% | 946,00 |
| 28.08.2025 | 201,30 | 206,60 | 201,30 | 206,20 | 2,28% | 844,00 |
| 27.08.2025 | 202,00 | 202,55 | 201,60 | 201,60 | -0,22% | 17,00 |
| 26.08.2025 | 201,75 | 202,75 | 201,65 | 202,05 | -0,49% | 674,00 |
| 25.08.2025 | 202,55 | 204,65 | 201,05 | 203,05 | 0,02% | 331,00 |
| 22.08.2025 | 200,30 | 203,00 | 200,00 | 203,00 | 0,84% | 654,00 |
| 21.08.2025 | 202,35 | 203,10 | 200,10 | 201,30 | -0,32% | 535,00 |
| 20.08.2025 | 200,25 | 201,95 | 195,80 | 201,95 | 0,97% | 664,00 |
| 19.08.2025 | 212,50 | 212,90 | 200,00 | 200,00 | -6,10% | 1.907,00 |
| 18.08.2025 | 211,75 | 213,00 | 209,65 | 213,00 | -0,02% | 545,00 |
| 15.08.2025 | 209,80 | 213,35 | 208,90 | 213,05 | 1,19% | 249,00 |
| 14.08.2025 | 208,10 | 212,00 | 208,10 | 210,55 | 1,06% | 260,00 |
| 13.08.2025 | 216,80 | 219,25 | 208,00 | 208,35 | -3,90% | 323,00 |
| 12.08.2025 | 217,10 | 218,75 | 215,00 | 216,80 | -0,55% | 941,00 |
| 11.08.2025 | 215,00 | 218,00 | 213,00 | 218,00 | 2,37% | 406,00 |
| 08.08.2025 | 214,40 | 215,80 | 212,95 | 212,95 | -0,56% | 111,00 |
| 07.08.2025 | 220,05 | 222,70 | 212,70 | 214,15 | -1,86% | 910,00 |
| 06.08.2025 | 222,95 | 223,05 | 217,10 | 218,20 | -0,73% | 823,00 |
| 05.08.2025 | 221,55 | 223,20 | 218,00 | 219,80 | 1,85% | 2.361,00 |
| 04.08.2025 | 211,65 | 217,85 | 211,65 | 215,80 | 1,39% | 474,00 |
| 01.08.2025 | 220,00 | 220,00 | 210,00 | 212,85 | -4,38% | 3.107,00 |
| 31.07.2025 | 223,95 | 227,65 | 222,30 | 222,60 | 2,70% | 2.296,00 |
| 30.07.2025 | 216,20 | 217,40 | 215,95 | 216,75 | 0,51% | 442,00 |
| 29.07.2025 | 214,80 | 219,00 | 214,80 | 215,65 | 1,20% | 838,00 |
| 28.07.2025 | 209,75 | 213,10 | 209,75 | 213,10 | 2,21% | 1.973,00 |
| 25.07.2025 | 206,15 | 208,50 | 206,15 | 208,50 | 1,58% | 580,00 |
| 24.07.2025 | 206,05 | 207,05 | 205,25 | 205,25 | -0,10% | 77,00 |
| 23.07.2025 | 203,00 | 206,15 | 203,00 | 205,45 | 1,53% | 1.208,00 |
| 22.07.2025 | 205,10 | 207,65 | 201,40 | 202,35 | -2,97% | 2.327,00 |
| 21.07.2025 | 211,65 | 212,80 | 208,55 | 208,55 | -1,60% | 927,00 |
| 18.07.2025 | 215,55 | 215,55 | 211,85 | 211,95 | -1,44% | 2.768,00 |
| 17.07.2025 | 207,65 | 216,05 | 207,65 | 215,05 | 4,04% | 2.431,00 |
| 16.07.2025 | 201,35 | 206,70 | 201,10 | 206,70 | 2,66% | 1.996,00 |
| 15.07.2025 | 196,72 | 201,80 | 196,72 | 201,35 | 1,96% | 1.093,00 |
| 14.07.2025 | 194,72 | 197,48 | 193,38 | 197,48 | -0,19% | 268,00 |
| 11.07.2025 | 200,50 | 200,50 | 197,46 | 197,86 | -2,58% | 151,00 |