212,225€
0,80%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 201,40 | 204,55 | 201,05 | 203,10 | 0,82% | 1.482,00 |
| 09.07.2025 | 199,94 | 201,90 | 198,72 | 201,45 | 0,72% | 2.074,00 |
| 08.07.2025 | 198,64 | 205,55 | 197,88 | 200,00 | 0,96% | 2.556,00 |
| 07.07.2025 | 200,00 | 201,60 | 198,00 | 198,10 | -0,27% | 3.275,00 |
| 04.07.2025 | 201,75 | 201,80 | 198,64 | 198,64 | -1,59% | 978,00 |
| 03.07.2025 | 195,80 | 201,95 | 195,02 | 201,85 | 5,49% | 1.898,00 |
| 02.07.2025 | 187,02 | 191,34 | 185,94 | 191,34 | 2,83% | 344,00 |
| 01.07.2025 | 185,78 | 186,70 | 184,82 | 186,08 | -0,28% | 1.639,00 |
| 30.06.2025 | 182,34 | 193,96 | 182,34 | 186,60 | 3,67% | 1.577,00 |
| 27.06.2025 | 182,02 | 182,68 | 180,00 | 180,00 | -1,11% | 219,00 |
| 26.06.2025 | 180,74 | 182,02 | 180,18 | 182,02 | 0,50% | 814,00 |
| 25.06.2025 | 185,06 | 186,10 | 181,12 | 181,12 | -2,15% | 368,00 |
| 24.06.2025 | 181,84 | 185,68 | 179,80 | 185,10 | 3,99% | 2.381,00 |
| 23.06.2025 | 177,56 | 179,56 | 177,00 | 178,00 | -0,56% | 394,00 |
| 20.06.2025 | 182,36 | 183,02 | 179,00 | 179,00 | -1,75% | 316,00 |
| 19.06.2025 | 182,52 | 182,90 | 182,18 | 182,18 | -0,63% | 575,00 |
| 18.06.2025 | 180,92 | 186,50 | 180,92 | 183,34 | 1,30% | 1.828,00 |
| 17.06.2025 | 181,52 | 186,02 | 180,82 | 180,98 | -0,53% | 2.150,00 |
| 16.06.2025 | 187,98 | 188,02 | 181,40 | 181,94 | -2,64% | 1.574,00 |
| 13.06.2025 | 170,12 | 186,88 | 170,04 | 186,88 | 8,54% | 6.167,00 |
| 12.06.2025 | 164,80 | 174,54 | 163,84 | 172,18 | 11,75% | 3.642,00 |
| 11.06.2025 | 155,14 | 156,08 | 154,08 | 154,08 | -0,34% | 789,00 |
| 10.06.2025 | 155,86 | 155,86 | 153,08 | 154,60 | 0,89% | 409,00 |
| 09.06.2025 | 153,26 | 153,26 | 153,24 | 153,24 | 0,14% | 18,00 |
| 06.06.2025 | 150,04 | 153,02 | 150,00 | 153,02 | 2,20% | 1.447,00 |
| 05.06.2025 | 147,76 | 150,00 | 146,86 | 149,72 | 1,78% | 252,00 |
| 04.06.2025 | 148,72 | 149,24 | 147,10 | 147,10 | -0,28% | 707,00 |
| 03.06.2025 | 145,02 | 147,52 | 145,02 | 147,52 | 1,15% | 867,00 |
| 02.06.2025 | 144,56 | 145,84 | 143,56 | 145,84 | 2,36% | 348,00 |
| 30.05.2025 | 143,18 | 143,26 | 142,48 | 142,48 | -0,20% | 29,00 |
| 29.05.2025 | 148,18 | 149,18 | 142,76 | 142,76 | -0,86% | 5.601,00 |
| 28.05.2025 | 142,38 | 144,00 | 142,38 | 144,00 | 0,93% | 115,00 |
| 27.05.2025 | 139,02 | 142,68 | 139,02 | 142,68 | 2,65% | 527,00 |
| 26.05.2025 | 139,78 | 139,78 | 139,00 | 139,00 | 1,19% | 844,00 |
| 23.05.2025 | 138,42 | 138,52 | 135,26 | 137,36 | -2,50% | 404,00 |
| 22.05.2025 | 138,46 | 140,88 | 138,46 | 140,88 | 1,28% | 139,00 |
| 21.05.2025 | 140,06 | 141,02 | 139,10 | 139,10 | -1,90% | 74,00 |
| 20.05.2025 | 141,56 | 141,86 | 141,52 | 141,80 | -0,56% | 265,00 |
| 19.05.2025 | 140,98 | 144,04 | 140,08 | 142,60 | -0,56% | 1.323,00 |
| 16.05.2025 | 142,14 | 143,40 | 142,14 | 143,40 | -0,18% | 177,00 |
| 15.05.2025 | 144,54 | 144,54 | 143,48 | 143,66 | -0,31% | 41,00 |
| 14.05.2025 | 145,30 | 145,96 | 144,10 | 144,10 | -0,07% | 368,00 |
| 13.05.2025 | 140,56 | 145,10 | 140,56 | 144,20 | 1,98% | 630,00 |
| 12.05.2025 | 137,58 | 141,88 | 136,90 | 141,40 | 5,16% | 304,00 |
| 09.05.2025 | 133,70 | 134,46 | 133,66 | 134,46 | -0,41% | 358,00 |
| 08.05.2025 | 133,16 | 135,02 | 132,08 | 135,02 | 3,43% | 345,00 |
| 07.05.2025 | 130,58 | 131,50 | 130,54 | 130,54 | 0,17% | 100,00 |
| 06.05.2025 | 130,84 | 131,00 | 129,24 | 130,32 | -2,00% | 292,00 |
| 05.05.2025 | 131,70 | 132,98 | 131,40 | 132,98 | -0,48% | 168,00 |
| 02.05.2025 | 130,34 | 134,22 | 128,86 | 133,62 | 10,85% | 789,00 |
| 30.04.2025 | 123,22 | 123,60 | 120,00 | 120,54 | -2,03% | 353,00 |
| 29.04.2025 | 122,82 | 123,94 | 122,82 | 123,04 | 1,38% | 454,00 |
| 28.04.2025 | 120,80 | 123,18 | 120,80 | 121,36 | -0,08% | 1.324,00 |
| 25.04.2025 | 121,96 | 122,24 | 120,62 | 121,46 | 0,71% | 1.690,00 |
| 24.04.2025 | 115,72 | 120,60 | 114,60 | 120,60 | 4,09% | 700,00 |
| 23.04.2025 | 113,30 | 118,26 | 112,84 | 115,86 | 4,17% | 374,00 |
| 22.04.2025 | 107,26 | 111,50 | 107,26 | 111,22 | -3,02% | 732,00 |
| 17.04.2025 | 115,30 | 115,60 | 114,34 | 114,68 | -0,62% | 130,00 |
| 16.04.2025 | 114,56 | 116,94 | 114,56 | 115,40 | -3,83% | 283,00 |
| 15.04.2025 | 118,00 | 120,00 | 118,00 | 120,00 | 0,42% | 119,00 |
| 14.04.2025 | 118,84 | 119,50 | 117,62 | 119,50 | 2,43% | 470,00 |
| 11.04.2025 | 119,88 | 119,88 | 114,88 | 116,66 | -0,32% | 121,00 |
| 10.04.2025 | 125,84 | 127,18 | 117,04 | 117,04 | 1,54% | 1.140,00 |
| 09.04.2025 | 110,00 | 115,26 | 110,00 | 115,26 | 3,35% | 558,00 |
| 08.04.2025 | 118,30 | 121,44 | 111,52 | 111,52 | -3,41% | 2.766,00 |
| 07.04.2025 | 108,44 | 117,06 | 106,30 | 115,46 | -2,66% | 4.478,00 |
| 04.04.2025 | 123,26 | 123,74 | 117,64 | 118,62 | -5,48% | 2.009,00 |
| 03.04.2025 | 126,76 | 128,38 | 123,68 | 125,50 | -6,40% | 602,00 |
| 02.04.2025 | 132,06 | 135,82 | 131,08 | 134,08 | 2,20% | 150,00 |
| 01.04.2025 | 128,60 | 131,20 | 128,60 | 131,20 | 2,50% | 440,00 |
| 31.03.2025 | 128,56 | 128,64 | 126,90 | 128,00 | -0,67% | 580,00 |
| 28.03.2025 | 134,92 | 134,92 | 128,86 | 128,86 | -4,49% | 1.411,00 |
| 27.03.2025 | 136,96 | 136,96 | 134,52 | 134,92 | -1,60% | 986,00 |
| 26.03.2025 | 142,18 | 142,36 | 136,62 | 137,12 | -3,46% | 1.102,00 |