160,430€
-4,52%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |