124,450€
-7,18%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 143,52 | 143,60 | 141,74 | 142,04 | -0,95% | 531,00 |
| 24.03.2025 | 142,26 | 144,12 | 142,26 | 143,40 | 2,68% | 912,00 |
| 21.03.2025 | 140,64 | 140,64 | 139,66 | 139,66 | -1,61% | 88,00 |
| 20.03.2025 | 141,54 | 141,94 | 138,90 | 141,94 | 0,60% | 1.092,00 |
| 19.03.2025 | 136,58 | 141,10 | 136,58 | 141,10 | 2,20% | 350,00 |
| 18.03.2025 | 140,84 | 140,88 | 138,06 | 138,06 | -2,36% | 187,00 |
| 17.03.2025 | 136,74 | 141,40 | 136,32 | 141,40 | 3,20% | 610,00 |
| 14.03.2025 | 137,04 | 138,08 | 137,02 | 137,02 | 0,45% | 1.343,00 |
| 13.03.2025 | 137,94 | 138,38 | 135,18 | 136,40 | -2,17% | 200,00 |
| 12.03.2025 | 132,44 | 139,42 | 132,44 | 139,42 | 5,46% | 1.081,00 |
| 11.03.2025 | 133,80 | 136,12 | 127,00 | 132,20 | -4,01% | 4.210,00 |
| 10.03.2025 | 142,40 | 142,86 | 135,66 | 137,72 | -3,35% | 1.967,00 |
| 07.03.2025 | 139,48 | 142,50 | 137,06 | 142,50 | 2,43% | 1.618,00 |
| 06.03.2025 | 148,64 | 148,64 | 139,00 | 139,12 | -6,57% | 1.394,00 |
| 05.03.2025 | 149,24 | 149,76 | 146,58 | 148,90 | 0,07% | 766,00 |
| 04.03.2025 | 154,62 | 154,62 | 146,18 | 148,80 | -3,38% | 2.656,00 |
| 03.03.2025 | 159,60 | 160,44 | 154,00 | 154,00 | -1,89% | 789,00 |
| 28.02.2025 | 158,20 | 158,76 | 155,00 | 156,96 | -1,46% | 1.611,00 |
| 27.02.2025 | 165,08 | 166,68 | 159,10 | 159,28 | -3,27% | 276,00 |
| 26.02.2025 | 162,04 | 165,78 | 161,18 | 164,66 | 2,46% | 1.265,00 |
| 25.02.2025 | 161,74 | 161,82 | 156,72 | 160,70 | -1,37% | 1.685,00 |
| 24.02.2025 | 160,28 | 164,86 | 158,96 | 162,94 | 1,39% | 1.507,00 |
| 21.02.2025 | 167,38 | 168,04 | 160,70 | 160,70 | -4,36% | 363,00 |
| 20.02.2025 | 172,48 | 173,40 | 167,62 | 168,02 | -1,54% | 1.316,00 |
| 19.02.2025 | 171,70 | 172,32 | 168,70 | 170,64 | -0,15% | 332,00 |
| 18.02.2025 | 167,24 | 173,92 | 167,24 | 170,90 | 2,74% | 1.188,00 |
| 17.02.2025 | 166,82 | 166,82 | 165,84 | 166,34 | 0,45% | 588,00 |
| 14.02.2025 | 166,50 | 166,64 | 165,22 | 165,60 | -0,38% | 701,00 |
| 13.02.2025 | 165,06 | 166,50 | 165,00 | 166,24 | 0,27% | 906,00 |
| 12.02.2025 | 171,30 | 171,30 | 165,80 | 165,80 | -3,19% | 440,00 |
| 11.02.2025 | 173,40 | 173,42 | 170,80 | 171,26 | -1,17% | 731,00 |
| 10.02.2025 | 169,70 | 174,00 | 169,50 | 173,28 | 2,70% | 1.020,00 |
| 07.02.2025 | 166,12 | 169,48 | 166,12 | 168,72 | 1,32% | 811,00 |
| 06.02.2025 | 166,22 | 169,10 | 165,84 | 166,52 | 1,24% | 1.479,00 |
| 05.02.2025 | 160,04 | 164,54 | 160,04 | 164,48 | 1,56% | 792,00 |
| 04.02.2025 | 163,94 | 164,06 | 160,90 | 161,96 | -1,71% | 1.481,00 |
| 03.02.2025 | 160,50 | 164,78 | 159,62 | 164,78 | 0,91% | 840,00 |
| 31.01.2025 | 165,16 | 166,32 | 163,30 | 163,30 | -0,67% | 1.027,00 |
| 30.01.2025 | 156,46 | 164,40 | 156,16 | 164,40 | 5,38% | 1.806,00 |
| 29.01.2025 | 158,18 | 159,84 | 154,62 | 156,00 | -1,81% | 1.727,00 |
| 28.01.2025 | 155,76 | 158,88 | 152,02 | 158,88 | 5,99% | 3.531,00 |
| 27.01.2025 | 168,68 | 170,14 | 146,68 | 149,90 | -13,65% | 6.711,00 |
| 24.01.2025 | 179,34 | 179,88 | 173,48 | 173,60 | -2,27% | 1.817,00 |
| 23.01.2025 | 175,88 | 179,14 | 173,00 | 177,64 | 0,36% | 6.579,00 |
| 22.01.2025 | 181,82 | 184,12 | 174,44 | 177,00 | 6,73% | 23.898,00 |
| 21.01.2025 | 156,30 | 165,92 | 156,30 | 165,84 | 5,60% | 2.262,00 |
| 20.01.2025 | 156,22 | 157,68 | 156,22 | 157,04 | 0,31% | 524,00 |
| 17.01.2025 | 155,62 | 158,46 | 155,62 | 156,56 | 1,01% | 1.080,00 |
| 16.01.2025 | 154,46 | 156,24 | 154,46 | 155,00 | 0,89% | 499,00 |
| 15.01.2025 | 151,70 | 154,36 | 150,66 | 153,64 | 1,24% | 540,00 |
| 14.01.2025 | 151,56 | 152,72 | 150,48 | 151,76 | 1,42% | 698,00 |
| 13.01.2025 | 150,12 | 150,78 | 148,96 | 149,64 | -1,25% | 953,00 |
| 10.01.2025 | 157,40 | 158,64 | 151,54 | 151,54 | -4,68% | 421,00 |
| 09.01.2025 | 157,10 | 159,10 | 157,10 | 158,98 | 0,34% | 192,00 |
| 08.01.2025 | 156,68 | 158,44 | 156,52 | 158,44 | 1,38% | 129,00 |
| 07.01.2025 | 159,40 | 159,52 | 156,28 | 156,28 | -2,33% | 1.026,00 |
| 06.01.2025 | 161,98 | 162,34 | 160,00 | 160,00 | -0,45% | 715,00 |
| 03.01.2025 | 161,26 | 162,22 | 160,72 | 160,72 | -1,23% | 209,00 |
| 02.01.2025 | 162,66 | 162,72 | 161,86 | 162,72 | 0,88% | 664,00 |
| 30.12.2024 | 161,88 | 161,88 | 161,08 | 161,30 | -1,73% | 192,00 |
| 27.12.2024 | 163,90 | 164,14 | 163,72 | 164,14 | 1,65% | 186,00 |
| 23.12.2024 | 164,14 | 164,14 | 161,44 | 161,48 | -1,30% | 122,00 |
| 20.12.2024 | 161,84 | 163,60 | 159,10 | 163,60 | 0,26% | 496,00 |
| 19.12.2024 | 159,36 | 163,18 | 159,36 | 163,18 | 1,99% | 237,00 |
| 18.12.2024 | 162,10 | 162,58 | 160,00 | 160,00 | -2,53% | 344,00 |
| 17.12.2024 | 162,74 | 164,16 | 161,92 | 164,16 | 0,66% | 1.491,00 |
| 16.12.2024 | 164,82 | 165,48 | 163,08 | 163,08 | -0,86% | 901,00 |
| 13.12.2024 | 167,46 | 168,04 | 164,08 | 164,50 | -1,64% | 1.631,00 |
| 12.12.2024 | 169,08 | 170,08 | 167,18 | 167,24 | -2,15% | 1.775,00 |
| 11.12.2024 | 168,60 | 172,38 | 168,60 | 170,92 | 2,11% | 1.974,00 |
| 10.12.2024 | 165,62 | 170,44 | 164,00 | 167,38 | -7,01% | 3.397,00 |
| 09.12.2024 | 183,78 | 185,66 | 179,20 | 180,00 | -0,96% | 3.423,00 |
| 06.12.2024 | 176,44 | 182,04 | 176,24 | 181,74 | 2,74% | 456,00 |
| 05.12.2024 | 179,80 | 180,30 | 176,74 | 176,90 | -1,57% | 2.950,00 |
| 04.12.2024 | 175,78 | 179,88 | 175,78 | 179,72 | 3,92% | 2.516,00 |
| 03.12.2024 | 172,84 | 173,32 | 172,00 | 172,94 | -0,03% | 620,00 |
| 02.12.2024 | 175,14 | 176,48 | 173,00 | 173,00 | -1,30% | 575,00 |
| 29.11.2024 | 173,24 | 175,28 | 173,24 | 175,28 | -0,40% | 42,00 |
| 28.11.2024 | 173,04 | 175,98 | 173,04 | 175,98 | 1,55% | 826,00 |
| 27.11.2024 | 181,50 | 181,50 | 173,04 | 173,30 | -4,86% | 629,00 |
| 26.11.2024 | 179,00 | 182,16 | 179,00 | 182,16 | -0,27% | 158,00 |
| 25.11.2024 | 185,46 | 185,88 | 182,66 | 182,66 | -0,57% | 583,00 |
| 22.11.2024 | 183,62 | 187,92 | 183,62 | 183,70 | -0,88% | 1.267,00 |
| 21.11.2024 | 180,96 | 186,62 | 180,96 | 185,34 | 3,30% | 779,00 |
| 20.11.2024 | 178,60 | 179,96 | 178,60 | 179,42 | 0,92% | 1.266,00 |
| 19.11.2024 | 175,34 | 177,78 | 175,34 | 177,78 | 1,32% | 247,00 |
| 18.11.2024 | 174,60 | 175,86 | 174,16 | 175,46 | 0,85% | 740,00 |
| 15.11.2024 | 176,04 | 176,04 | 173,78 | 173,98 | -2,15% | 1.025,00 |
| 14.11.2024 | 179,10 | 180,78 | 177,72 | 177,80 | -0,88% | 118,00 |
| 13.11.2024 | 177,72 | 181,12 | 177,72 | 179,38 | 0,36% | 1.866,00 |
| 12.11.2024 | 178,10 | 178,74 | 176,98 | 178,74 | 0,54% | 889,00 |
| 11.11.2024 | 176,60 | 180,00 | 176,60 | 177,78 | 0,27% | 237,00 |
| 08.11.2024 | 172,50 | 177,30 | 171,46 | 177,30 | 2,82% | 1.197,00 |