159,550€
-2,81%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,00% | 1.267,00 |
| 21.11.2024 | 181,18 | 187,04 | 180,03 | 185,56 | 3,42% | 754,00 |
| 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 |
| 07.11.2024 | 168,20 | 172,44 | 168,00 | 172,44 | 2,46% | 842,00 |
| 06.11.2024 | 161,88 | 168,38 | 161,88 | 168,30 | 7,79% | 884,00 |
| 05.11.2024 | 156,30 | 156,30 | 156,06 | 156,14 | 0,79% | 438,00 |
| 04.11.2024 | 155,92 | 156,32 | 154,92 | 154,92 | -1,59% | 91,00 |
| 01.11.2024 | 154,10 | 157,42 | 154,10 | 157,42 | 1,38% | 262,00 |
| 31.10.2024 | 159,48 | 159,62 | 155,18 | 155,28 | -3,77% | 203,00 |
| 30.10.2024 | 160,20 | 161,36 | 160,20 | 161,36 | 1,18% | 1.933,00 |
| 29.10.2024 | 159,46 | 159,48 | 159,46 | 159,48 | -0,29% | 25,00 |
| 28.10.2024 | 161,00 | 161,50 | 159,44 | 159,94 | -0,46% | 286,00 |
| 25.10.2024 | 160,68 | 162,02 | 160,68 | 160,68 | -0,59% | 667,00 |
| 24.10.2024 | 160,60 | 161,64 | 160,60 | 161,64 | -0,28% | 130,00 |
| 23.10.2024 | 162,48 | 162,84 | 162,04 | 162,10 | -0,17% | 377,00 |
| 22.10.2024 | 160,34 | 162,56 | 160,34 | 162,38 | 1,08% | 879,00 |
| 21.10.2024 | 160,62 | 161,36 | 160,00 | 160,64 | -0,40% | 490,00 |
| 18.10.2024 | 162,52 | 162,78 | 161,10 | 161,28 | -0,67% | 223,00 |
| 17.10.2024 | 160,46 | 163,76 | 160,46 | 162,36 | 1,01% | 378,00 |
| 16.10.2024 | 159,58 | 161,00 | 158,00 | 160,74 | 0,32% | 608,00 |
| 15.10.2024 | 162,22 | 162,34 | 159,98 | 160,22 | -0,83% | 717,00 |
| 14.10.2024 | 161,14 | 162,28 | 161,14 | 161,56 | 0,40% | 481,00 |
| 11.10.2024 | 160,08 | 161,24 | 160,08 | 160,92 | 0,22% | 189,00 |
| 10.10.2024 | 165,50 | 165,50 | 160,56 | 160,56 | -1,50% | 1.921,00 |
| 09.10.2024 | 158,46 | 163,00 | 158,46 | 163,00 | 3,00% | 665,00 |
| 08.10.2024 | 155,26 | 158,26 | 154,38 | 158,26 | 2,09% | 584,00 |
| 07.10.2024 | 155,98 | 156,90 | 155,02 | 155,02 | 0,06% | 567,00 |
| 04.10.2024 | 151,84 | 154,92 | 151,36 | 154,92 | 1,75% | 819,00 |
| 03.10.2024 | 151,56 | 152,26 | 151,56 | 152,26 | 0,03% | 10,00 |
| 02.10.2024 | 150,48 | 152,62 | 150,28 | 152,22 | 1,26% | 211,00 |
| 01.10.2024 | 153,12 | 153,88 | 150,32 | 150,32 | -0,29% | 126,00 |
| 30.09.2024 | 150,34 | 152,14 | 150,00 | 150,76 | 1,07% | 261,00 |
| 27.09.2024 | 150,50 | 150,82 | 149,16 | 149,16 | -0,69% | 1.278,00 |
| 26.09.2024 | 150,26 | 150,82 | 150,20 | 150,20 | 0,51% | 216,00 |
| 25.09.2024 | 148,14 | 149,44 | 147,34 | 149,44 | 0,69% | 136,00 |
| 24.09.2024 | 149,00 | 149,50 | 148,42 | 148,42 | -0,07% | 80,00 |
| 23.09.2024 | 151,02 | 152,02 | 148,12 | 148,52 | -1,55% | 428,00 |
| 20.09.2024 | 149,40 | 150,86 | 149,40 | 150,86 | 0,79% | 25,00 |
| 19.09.2024 | 149,00 | 150,04 | 148,28 | 149,68 | 1,51% | 1.074,00 |
| 18.09.2024 | 150,08 | 150,64 | 147,46 | 147,46 | -2,25% | 260,00 |
| 17.09.2024 | 153,78 | 154,52 | 150,46 | 150,86 | -1,40% | 544,00 |
| 16.09.2024 | 145,98 | 155,62 | 145,08 | 153,00 | 4,84% | 1.620,00 |
| 13.09.2024 | 155,22 | 156,20 | 145,94 | 145,94 | 0,30% | 2.076,00 |
| 12.09.2024 | 142,28 | 146,74 | 142,28 | 145,50 | 2,21% | 1.163,00 |
| 11.09.2024 | 140,48 | 143,50 | 139,92 | 142,36 | 0,96% | 1.038,00 |
| 10.09.2024 | 137,52 | 142,90 | 137,52 | 141,00 | 10,35% | 5.108,00 |
| 09.09.2024 | 127,66 | 129,12 | 127,66 | 127,78 | -0,79% | 176,00 |
| 06.09.2024 | 127,90 | 128,80 | 127,72 | 128,80 | 0,63% | 1.318,00 |
| 05.09.2024 | 126,76 | 128,00 | 126,76 | 128,00 | 0,58% | 245,00 |
| 04.09.2024 | 125,24 | 127,26 | 125,16 | 127,26 | 0,11% | 303,00 |
| 03.09.2024 | 127,26 | 127,26 | 127,12 | 127,12 | 0,09% | 275,00 |
| 02.09.2024 | 127,24 | 127,50 | 126,40 | 127,00 | 0,35% | 782,00 |
| 30.08.2024 | 125,72 | 126,56 | 125,72 | 126,56 | 1,90% | 5,00 |
| 29.08.2024 | 123,00 | 124,20 | 123,00 | 124,20 | -0,16% | 7,00 |
| 28.08.2024 | 124,06 | 124,40 | 124,06 | 124,40 | -0,16% | 23,00 |
| 27.08.2024 | 123,86 | 124,60 | 123,86 | 124,60 | 0,55% | 20,00 |
| 26.08.2024 | 124,82 | 124,84 | 123,92 | 123,92 | 0,65% | 316,00 |
| 23.08.2024 | 124,26 | 125,12 | 123,12 | 123,12 | -2,27% | 50,00 |
| 22.08.2024 | 125,28 | 125,98 | 125,28 | 125,98 | 0,61% | 50,00 |
| 21.08.2024 | 124,90 | 125,22 | 124,90 | 125,22 | -0,06% | 100,00 |
| 20.08.2024 | 124,04 | 125,30 | 124,04 | 125,30 | 1,36% | 708,00 |
| 19.08.2024 | 124,32 | 124,78 | 123,62 | 123,62 | -1,06% | 828,00 |
| 16.08.2024 | 125,36 | 125,36 | 124,00 | 124,94 | -0,14% | 1.211,00 |
| 15.08.2024 | 123,10 | 125,12 | 123,10 | 125,12 | 2,79% | 655,00 |
| 14.08.2024 | 121,82 | 122,52 | 121,72 | 121,72 | 0,02% | 274,00 |
| 13.08.2024 | 120,94 | 121,84 | 120,94 | 121,70 | 0,20% | 350,00 |
| 12.08.2024 | 120,38 | 121,46 | 120,38 | 121,46 | 0,88% | 489,00 |
| 09.08.2024 | 117,72 | 120,40 | 117,72 | 120,40 | 1,81% | 135,00 |
| 08.08.2024 | 114,58 | 118,36 | 114,58 | 118,26 | 0,24% | 1.163,00 |
| 07.08.2024 | 117,62 | 119,18 | 117,62 | 117,98 | -0,47% | 234,00 |
| 06.08.2024 | 118,20 | 119,20 | 118,20 | 118,54 | 1,59% | 126,00 |
| 05.08.2024 | 117,02 | 117,90 | 113,86 | 116,68 | -4,72% | 407,00 |
| 02.08.2024 | 126,00 | 126,20 | 121,64 | 122,46 | -3,51% | 330,00 |
| 01.08.2024 | 128,90 | 131,02 | 126,92 | 126,92 | -1,61% | 396,00 |