248,525€
-0,39%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 248,70 | 249,58 | 248,65 | 249,52 | 0,01% | 50,00 |
| 08.10.2025 | 243,33 | 251,30 | 242,93 | 249,50 | 2,25% | 322,00 |
| 07.10.2025 | 249,58 | 253,10 | 232,75 | 244,00 | -2,09% | 861,00 |
| 06.10.2025 | 244,75 | 253,68 | 244,35 | 249,20 | 2,32% | 1.778,00 |
| 03.10.2025 | 247,68 | 250,98 | 242,25 | 243,55 | -1,14% | 84,00 |
| 02.10.2025 | 247,65 | 251,27 | 244,48 | 246,35 | -0,06% | 176,00 |
| 01.10.2025 | 237,18 | 247,13 | 234,23 | 246,50 | 3,66% | 993,00 |
| 30.09.2025 | 240,52 | 241,55 | 234,83 | 237,80 | -1,16% | 416,00 |
| 29.09.2025 | 242,50 | 245,33 | 238,23 | 240,60 | -0,58% | 234,00 |
| 26.09.2025 | 250,68 | 252,90 | 241,95 | 242,00 | -3,14% | 257,00 |
| 25.09.2025 | 260,52 | 260,75 | 247,25 | 249,85 | -4,13% | 514,00 |
| 24.09.2025 | 266,95 | 269,05 | 255,73 | 260,60 | -1,53% | 1.050,00 |
| 23.09.2025 | 276,63 | 278,25 | 262,48 | 264,65 | -4,37% | 636,00 |
| 22.09.2025 | 266,17 | 279,15 | 257,38 | 276,75 | 6,87% | 1.626,00 |
| 19.09.2025 | 252,85 | 264,63 | 252,38 | 258,95 | 1,91% | 188,00 |
| 18.09.2025 | 257,52 | 258,80 | 248,50 | 254,10 | 0,75% | 440,00 |
| 17.09.2025 | 260,85 | 261,95 | 248,25 | 252,20 | -1,79% | 355,00 |
| 16.09.2025 | 262,80 | 271,13 | 254,75 | 256,80 | 0,27% | 938,00 |
| 15.09.2025 | 250,50 | 261,10 | 249,10 | 256,10 | 2,62% | 777,00 |
| 12.09.2025 | 260,55 | 263,50 | 249,55 | 249,55 | -5,10% | 1.508,00 |
| 11.09.2025 | 283,30 | 287,70 | 259,55 | 262,95 | -5,57% | 3.698,00 |
| 10.09.2025 | 269,00 | 294,60 | 263,85 | 278,45 | 35,10% | 3.705,00 |
| 09.09.2025 | 203,80 | 206,10 | 200,90 | 206,10 | 1,43% | 663,00 |
| 08.09.2025 | 199,54 | 204,75 | 199,54 | 203,20 | 1,76% | 170,00 |
| 05.09.2025 | 191,80 | 199,68 | 191,80 | 199,68 | 4,90% | 720,00 |
| 03.09.2025 | 192,72 | 192,72 | 190,36 | 190,36 | -1,04% | 2,00 |
| 02.09.2025 | 192,40 | 192,40 | 188,52 | 192,36 | 0,03% | 418,00 |
| 01.09.2025 | 192,32 | 192,80 | 192,30 | 192,30 | -0,09% | 7,00 |
| 29.08.2025 | 204,80 | 205,05 | 192,06 | 192,48 | -6,59% | 396,00 |
| 28.08.2025 | 200,75 | 206,50 | 200,75 | 206,05 | 1,25% | 1.308,00 |
| 27.08.2025 | 201,75 | 203,50 | 200,85 | 203,50 | -0,02% | 21,00 |
| 25.08.2025 | 202,50 | 203,95 | 201,35 | 203,55 | 1,04% | 188,00 |
| 22.08.2025 | 200,45 | 202,70 | 200,45 | 201,45 | 0,17% | 138,00 |
| 21.08.2025 | 201,75 | 201,90 | 200,10 | 201,10 | -0,20% | 310,00 |
| 20.08.2025 | 199,74 | 201,50 | 195,82 | 201,50 | 0,07% | 178,00 |
| 19.08.2025 | 212,15 | 212,15 | 199,62 | 201,35 | -5,40% | 473,00 |
| 18.08.2025 | 211,25 | 212,85 | 208,90 | 212,85 | 1,28% | 81,00 |
| 17.08.2025 | 210,35 | 210,35 | 210,15 | 210,15 | -1,04% | 20,00 |
| 14.08.2025 | 208,30 | 212,35 | 208,30 | 212,35 | 2,29% | 351,00 |
| 13.08.2025 | 217,80 | 218,55 | 207,35 | 207,60 | -4,68% | 310,00 |
| 12.08.2025 | 217,10 | 220,00 | 216,80 | 217,80 | 1,56% | 138,00 |
| 08.08.2025 | 214,35 | 215,80 | 213,60 | 214,45 | 0,05% | 25,00 |
| 07.08.2025 | 219,00 | 221,75 | 211,80 | 214,35 | -2,28% | 667,00 |
| 06.08.2025 | 221,20 | 222,85 | 219,05 | 219,35 | -0,59% | 707,00 |
| 05.08.2025 | 220,65 | 222,15 | 220,65 | 220,65 | 1,26% | 50,00 |
| 04.08.2025 | 211,70 | 217,95 | 211,70 | 217,90 | 2,78% | 707,00 |
| 01.08.2025 | 220,05 | 220,05 | 212,00 | 212,00 | -5,02% | 71,00 |
| 31.07.2025 | 222,30 | 227,25 | 222,30 | 223,20 | 3,12% | 1.255,00 |
| 30.07.2025 | 215,85 | 218,10 | 215,85 | 216,45 | 0,23% | 211,00 |
| 29.07.2025 | 213,35 | 217,30 | 213,35 | 215,95 | 1,50% | 162,00 |
| 28.07.2025 | 209,35 | 213,10 | 209,35 | 212,75 | 2,09% | 1.161,00 |
| 25.07.2025 | 206,60 | 208,40 | 206,60 | 208,40 | 1,81% | 1.297,00 |
| 24.07.2025 | 205,55 | 205,55 | 204,70 | 204,70 | -0,29% | 3,00 |
| 23.07.2025 | 203,15 | 205,30 | 203,15 | 205,30 | 1,36% | 5,00 |
| 22.07.2025 | 204,25 | 207,85 | 202,45 | 202,55 | -2,81% | 300,00 |
| 21.07.2025 | 213,00 | 213,00 | 208,40 | 208,40 | -1,44% | 98,00 |
| 18.07.2025 | 214,65 | 216,05 | 211,30 | 211,45 | -1,42% | 681,00 |
| 17.07.2025 | 206,70 | 216,05 | 206,70 | 214,50 | 3,97% | 345,00 |
| 16.07.2025 | 201,25 | 206,30 | 200,90 | 206,30 | 1,95% | 386,00 |
| 15.07.2025 | 196,62 | 202,35 | 196,62 | 202,35 | 3,12% | 174,00 |
| 14.07.2025 | 195,86 | 196,22 | 193,66 | 196,22 | -0,70% | 245,00 |
| 11.07.2025 | 200,45 | 200,45 | 197,60 | 197,60 | -2,42% | 26,00 |
| 10.07.2025 | 201,60 | 204,30 | 201,30 | 202,50 | 1,20% | 525,00 |
| 09.07.2025 | 199,56 | 201,35 | 199,56 | 200,10 | 0,45% | 297,00 |
| 08.07.2025 | 199,14 | 203,65 | 199,14 | 199,20 | 0,00% | 204,00 |
| 04.07.2025 | 201,90 | 201,90 | 199,20 | 199,20 | -1,29% | 287,00 |
| 03.07.2025 | 196,80 | 202,10 | 195,74 | 201,80 | 5,58% | 273,00 |
| 02.07.2025 | 186,10 | 191,14 | 186,10 | 191,14 | 2,97% | 93,00 |
| 01.07.2025 | 185,64 | 186,74 | 184,78 | 185,62 | -0,44% | 251,00 |
| 30.06.2025 | 182,10 | 191,78 | 182,10 | 186,44 | 3,49% | 86,00 |
| 27.06.2025 | 182,02 | 182,66 | 180,16 | 180,16 | -1,34% | 70,00 |
| 26.06.2025 | 180,70 | 182,60 | 180,70 | 182,60 | 1,09% | 2.228,00 |
| 25.06.2025 | 184,74 | 186,18 | 180,64 | 180,64 | -2,41% | 71,00 |
| 24.06.2025 | 180,76 | 185,48 | 180,42 | 185,10 | 3,95% | 296,00 |
| 23.06.2025 | 177,22 | 180,16 | 176,58 | 178,06 | -0,32% | 303,00 |
| 20.06.2025 | 182,22 | 182,24 | 178,64 | 178,64 | -1,03% | 768,00 |
| 19.06.2025 | 182,60 | 183,86 | 180,50 | 180,50 | -1,37% | 107,00 |
| 18.06.2025 | 181,04 | 186,26 | 181,04 | 183,00 | 1,15% | 472,00 |
| 17.06.2025 | 181,98 | 185,98 | 180,92 | 180,92 | -0,51% | 736,00 |
| 16.06.2025 | 187,54 | 188,16 | 181,84 | 181,84 | -2,78% | 531,00 |
| 13.06.2025 | 170,80 | 187,04 | 170,26 | 187,04 | 8,79% | 5.137,00 |
| 12.06.2025 | 164,88 | 174,42 | 163,04 | 171,92 | 11,83% | 3.034,00 |
| 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 |