211,450€
-1,42%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 215,63 | 215,65 | 210,35 | 211,15 | -1,61% | 693,00 |
| 17.07.2025 | 208,45 | 217,13 | 207,15 | 214,60 | 3,52% | 338,00 |
| 16.07.2025 | 201,73 | 207,45 | 199,59 | 207,30 | 2,36% | 382,00 |
| 15.07.2025 | 196,75 | 203,02 | 196,70 | 202,52 | 3,06% | 178,00 |
| 14.07.2025 | 195,18 | 197,77 | 192,84 | 196,51 | -0,34% | 253,00 |
| 11.07.2025 | 201,15 | 201,45 | 196,42 | 197,19 | -1,87% | 26,00 |
| 10.07.2025 | 202,05 | 205,15 | 200,05 | 200,95 | -0,24% | 525,00 |
| 09.07.2025 | 200,77 | 202,08 | 198,29 | 201,43 | 0,70% | 307,00 |
| 08.07.2025 | 198,76 | 206,27 | 197,40 | 200,02 | 0,88% | 124,00 |
| 07.07.2025 | 200,52 | 201,50 | 195,60 | 198,27 | -0,34% | 950,00 |
| 04.07.2025 | 202,10 | 202,45 | 196,64 | 198,95 | -1,52% | 287,00 |
| 03.07.2025 | 196,28 | 202,58 | 194,67 | 202,02 | 3,67% | 253,00 |
| 02.07.2025 | 187,00 | 195,39 | 184,31 | 194,87 | 4,92% | 92,00 |
| 01.07.2025 | 185,42 | 189,24 | 183,75 | 185,73 | 0,10% | 239,00 |
| 30.06.2025 | 182,69 | 194,53 | 182,36 | 185,55 | 3,32% | 76,00 |
| 27.06.2025 | 182,40 | 183,28 | 179,41 | 179,58 | -1,24% | 130,00 |
| 26.06.2025 | 180,70 | 182,94 | 179,56 | 181,83 | 0,58% | 2.308,00 |
| 25.06.2025 | 185,39 | 186,87 | 180,30 | 180,78 | -2,47% | 80,00 |
| 24.06.2025 | 180,95 | 186,27 | 179,61 | 185,35 | 3,67% | 296,00 |
| 23.06.2025 | 177,78 | 180,22 | 175,80 | 178,79 | 0,36% | 308,00 |
| 20.06.2025 | 182,41 | 185,29 | 177,72 | 178,14 | -1,58% | 873,00 |
| 19.06.2025 | 183,42 | 184,29 | 179,88 | 181,00 | -1,42% | 137,00 |
| 18.06.2025 | 181,45 | 186,67 | 180,86 | 183,61 | 1,31% | 471,00 |
| 17.06.2025 | 181,74 | 186,83 | 180,77 | 181,24 | -0,78% | 736,00 |
| 16.06.2025 | 187,81 | 188,23 | 181,40 | 182,66 | -2,05% | 551,00 |
| 13.06.2025 | 170,64 | 187,56 | 170,13 | 186,48 | 8,47% | 5.266,00 |
| 12.06.2025 | 164,70 | 174,85 | 163,11 | 171,92 | 11,83% | 3.106,00 |
| 11.06.2025 | 154,58 | 155,80 | 153,74 | 153,74 | -0,67% | 577,00 |
| 10.06.2025 | 154,90 | 155,86 | 153,24 | 154,78 | -0,18% | 200,00 |
| 09.06.2025 | 152,94 | 155,98 | 152,94 | 155,06 | 1,35% | 608,00 |
| 06.06.2025 | 149,52 | 153,06 | 149,52 | 153,00 | 2,62% | 274,00 |
| 05.06.2025 | 146,62 | 150,12 | 146,62 | 149,10 | 1,07% | 52,00 |
| 04.06.2025 | 148,42 | 148,86 | 147,14 | 147,52 | -0,22% | 155,00 |
| 03.06.2025 | 144,92 | 148,32 | 144,32 | 147,84 | 1,68% | 175,00 |
| 02.06.2025 | 145,18 | 145,40 | 143,60 | 145,40 | 1,52% | 480,00 |
| 30.05.2025 | 143,34 | 143,34 | 143,22 | 143,22 | -3,61% | 15,00 |
| 29.05.2025 | 147,76 | 148,58 | 147,76 | 148,58 | 2,74% | 2.800,00 |
| 28.05.2025 | 142,12 | 144,62 | 142,12 | 144,62 | 1,46% | 20,00 |
| 27.05.2025 | 139,00 | 143,06 | 139,00 | 142,54 | 2,75% | 302,00 |
| 26.05.2025 | 139,46 | 139,62 | 138,72 | 138,72 | 0,65% | 109,00 |
| 23.05.2025 | 138,20 | 138,20 | 135,36 | 137,82 | -1,59% | 115,00 |
| 22.05.2025 | 138,26 | 140,04 | 138,26 | 140,04 | 1,11% | 32,00 |
| 21.05.2025 | 140,02 | 140,36 | 138,50 | 138,50 | -2,27% | 285,00 |
| 20.05.2025 | 141,12 | 141,96 | 141,12 | 141,72 | -0,38% | 82,00 |
| 19.05.2025 | 141,02 | 143,34 | 139,82 | 142,26 | -1,08% | 60,00 |
| 16.05.2025 | 141,56 | 143,82 | 141,56 | 143,82 | 0,49% | 1,00 |
| 15.05.2025 | 144,80 | 144,80 | 142,90 | 143,12 | -1,26% | 51,00 |
| 14.05.2025 | 145,50 | 145,50 | 144,12 | 144,94 | 3,07% | 27,00 |
| 13.05.2025 | 140,44 | 140,62 | 140,44 | 140,62 | -0,55% | 100,00 |
| 12.05.2025 | 137,00 | 143,12 | 137,00 | 141,40 | 6,08% | 358,00 |
| 09.05.2025 | 133,68 | 133,68 | 133,30 | 133,30 | -1,36% | 25,00 |
| 08.05.2025 | 132,92 | 135,14 | 132,72 | 135,14 | 3,35% | 1.022,00 |
| 07.05.2025 | 130,72 | 131,68 | 130,72 | 130,76 | 0,48% | 53,00 |
| 06.05.2025 | 130,52 | 130,82 | 130,10 | 130,14 | -2,14% | 30,00 |
| 05.05.2025 | 132,30 | 132,98 | 131,30 | 132,98 | -0,61% | 524,00 |
| 02.05.2025 | 129,22 | 133,80 | 129,22 | 133,80 | 8,62% | 195,00 |
| 30.04.2025 | 122,62 | 123,60 | 120,76 | 123,18 | -0,37% | 399,00 |
| 29.04.2025 | 122,70 | 123,82 | 122,70 | 123,64 | 1,26% | 55,00 |
| 28.04.2025 | 121,48 | 123,54 | 121,48 | 122,10 | 0,79% | 80,00 |
| 25.04.2025 | 122,24 | 122,32 | 121,14 | 121,14 | 0,33% | 71,00 |
| 24.04.2025 | 115,72 | 120,74 | 114,84 | 120,74 | 3,36% | 176,00 |
| 23.04.2025 | 113,30 | 116,92 | 113,30 | 116,82 | 5,11% | 682,00 |
| 22.04.2025 | 107,02 | 111,14 | 107,02 | 111,14 | -1,80% | 269,00 |
| 17.04.2025 | 114,94 | 115,72 | 113,18 | 113,18 | 0,30% | 90,00 |
| 16.04.2025 | 114,60 | 117,44 | 112,84 | 112,84 | -4,98% | 329,00 |
| 15.04.2025 | 117,64 | 120,34 | 117,64 | 118,76 | -0,32% | 129,00 |
| 14.04.2025 | 118,32 | 119,14 | 117,48 | 119,14 | 2,41% | 567,00 |
| 11.04.2025 | 119,26 | 120,42 | 113,66 | 116,34 | -1,26% | 404,00 |
| 10.04.2025 | 126,18 | 127,98 | 117,82 | 117,82 | -7,55% | 640,00 |
| 09.04.2025 | 109,00 | 127,60 | 109,00 | 127,44 | 12,34% | 205,00 |
| 08.04.2025 | 118,00 | 121,54 | 112,90 | 113,44 | -2,59% | 512,00 |
| 07.04.2025 | 109,30 | 119,18 | 106,02 | 116,46 | -0,50% | 1.339,00 |
| 04.04.2025 | 123,12 | 123,72 | 117,04 | 117,04 | -5,72% | 940,00 |
| 03.04.2025 | 127,00 | 127,60 | 123,66 | 124,14 | -7,58% | 215,00 |
| 02.04.2025 | 131,74 | 134,74 | 131,28 | 134,32 | 2,64% | 302,00 |
| 01.04.2025 | 128,26 | 130,86 | 128,26 | 130,86 | 1,90% | 133,00 |
| 31.03.2025 | 129,02 | 129,02 | 127,34 | 128,42 | -0,83% | 31,00 |
| 28.03.2025 | 134,76 | 134,76 | 129,50 | 129,50 | -4,15% | 193,00 |
| 27.03.2025 | 136,76 | 136,76 | 135,10 | 135,10 | -3,14% | 85,00 |
| 26.03.2025 | 142,42 | 142,42 | 139,48 | 139,48 | -2,32% | 3,00 |
| 24.03.2025 | 142,80 | 142,80 | 142,80 | 142,80 | 1,83% | 20,00 |
| 21.03.2025 | 140,52 | 140,52 | 138,72 | 140,24 | -0,09% | 256,00 |
| 20.03.2025 | 141,10 | 142,06 | 140,36 | 140,36 | 0,13% | 128,00 |
| 19.03.2025 | 136,62 | 140,18 | 136,62 | 140,18 | 2,55% | 120,00 |
| 18.03.2025 | 140,70 | 140,70 | 136,32 | 136,70 | -3,05% | 529,00 |
| 17.03.2025 | 137,08 | 142,54 | 136,54 | 141,00 | 3,01% | 1.052,00 |
| 15.03.2025 | 136,74 | 137,88 | 136,74 | 136,88 | 0,63% | 480,00 |
| 13.03.2025 | 136,72 | 139,04 | 135,26 | 136,02 | -1,75% | 1.110,00 |
| 12.03.2025 | 133,66 | 138,60 | 128,10 | 138,44 | 4,86% | 787,00 |
| 11.03.2025 | 136,50 | 136,50 | 128,10 | 132,02 | -5,83% | 1.008,00 |
| 10.03.2025 | 142,56 | 143,54 | 135,76 | 140,20 | -2,48% | 338,00 |
| 07.03.2025 | 139,74 | 143,76 | 137,30 | 143,76 | 3,01% | 984,00 |
| 06.03.2025 | 148,24 | 148,24 | 139,14 | 139,56 | -6,87% | 402,00 |
| 05.03.2025 | 149,70 | 149,86 | 147,52 | 149,86 | 1,31% | 204,00 |
| 04.03.2025 | 154,22 | 154,32 | 145,82 | 147,92 | -4,12% | 2.106,00 |
| 03.03.2025 | 158,72 | 159,82 | 154,28 | 154,28 | -0,87% | 117,00 |
| 28.02.2025 | 157,16 | 158,56 | 155,54 | 155,64 | -1,88% | 388,00 |
| 27.02.2025 | 164,32 | 166,36 | 158,62 | 158,62 | -3,26% | 81,00 |
| 26.02.2025 | 161,02 | 165,40 | 161,02 | 163,96 | 0,56% | 161,00 |
| 24.02.2025 | 160,02 | 163,04 | 159,28 | 163,04 | 1,32% | 73,00 |