248,350€
-0,02%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 248,38 | 249,40 | 247,70 | 248,65 | 0,10% | 27,00 |
| 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 |
| 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 |