121,140€
0,33%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 122,61 | 122,97 | 120,25 | 121,90 | 0,91% | 112,00 |
| 24.04.2025 | 116,03 | 120,99 | 113,92 | 120,80 | 4,16% | 426,00 |
| 23.04.2025 | 114,05 | 119,64 | 112,54 | 115,97 | 4,08% | 772,00 |
| 22.04.2025 | 107,41 | 111,84 | 107,26 | 111,42 | -1,45% | 282,00 |
| 17.04.2025 | 115,42 | 116,41 | 113,01 | 113,06 | -0,77% | 98,00 |
| 16.04.2025 | 114,43 | 117,52 | 112,25 | 113,94 | -4,02% | 479,00 |
| 15.04.2025 | 118,02 | 120,90 | 117,99 | 118,71 | 0,12% | 154,00 |
| 14.04.2025 | 117,95 | 120,56 | 116,97 | 118,57 | 1,62% | 667,00 |
| 11.04.2025 | 119,53 | 120,03 | 113,32 | 116,68 | -1,92% | 549,00 |
| 10.04.2025 | 125,84 | 128,01 | 115,50 | 118,97 | -6,84% | 590,00 |
| 09.04.2025 | 109,94 | 128,46 | 109,77 | 127,70 | 12,33% | 245,00 |
| 08.04.2025 | 117,73 | 121,84 | 111,10 | 113,68 | -2,40% | 482,00 |
| 07.04.2025 | 109,50 | 122,11 | 106,26 | 116,48 | -0,70% | 1.327,00 |
| 04.04.2025 | 123,14 | 124,35 | 115,75 | 117,30 | -5,75% | 655,00 |
| 03.04.2025 | 128,00 | 129,17 | 123,10 | 124,46 | -7,39% | 222,00 |
| 02.04.2025 | 131,92 | 136,26 | 128,62 | 134,39 | 2,14% | 402,00 |
| 01.04.2025 | 128,63 | 132,61 | 128,40 | 131,58 | 1,78% | 373,00 |
| 31.03.2025 | 129,34 | 129,98 | 126,48 | 129,28 | -0,35% | 106,00 |
| 28.03.2025 | 134,76 | 135,65 | 128,52 | 129,73 | -4,01% | 193,00 |
| 27.03.2025 | 137,19 | 138,08 | 134,28 | 135,15 | -1,74% | 65,00 |
| 26.03.2025 | 142,39 | 142,71 | 136,29 | 137,55 | -3,51% | 2,00 |
| 25.03.2025 | 143,39 | 144,06 | 141,47 | 142,55 | -0,61% | 178,00 |
| 24.03.2025 | 142,65 | 144,77 | 142,14 | 143,42 | 1,68% | 20,00 |
| 21.03.2025 | 140,90 | 142,17 | 138,68 | 141,05 | 0,24% | 256,00 |
| 20.03.2025 | 141,57 | 142,52 | 138,86 | 140,71 | 0,61% | 128,00 |
| 19.03.2025 | 136,62 | 141,35 | 136,48 | 139,85 | 2,56% | 120,00 |
| 18.03.2025 | 140,95 | 141,04 | 135,99 | 136,36 | -3,37% | 429,00 |
| 17.03.2025 | 136,80 | 142,63 | 136,30 | 141,12 | 3,05% | 1.059,00 |
| 14.03.2025 | 137,24 | 138,66 | 136,22 | 136,94 | 0,59% | 600,00 |
| 13.03.2025 | 137,34 | 139,15 | 134,02 | 136,14 | -1,91% | 2.110,00 |
| 12.03.2025 | 132,90 | 139,86 | 132,52 | 138,79 | 5,13% | 804,00 |
| 11.03.2025 | 134,17 | 147,04 | 126,25 | 132,02 | -7,07% | 1.091,00 |
| 10.03.2025 | 142,82 | 145,42 | 135,33 | 142,06 | -0,62% | 419,00 |
| 07.03.2025 | 140,25 | 144,24 | 136,98 | 142,94 | 2,14% | 966,00 |
| 06.03.2025 | 148,55 | 148,69 | 138,76 | 139,94 | -6,54% | 516,00 |
| 05.03.2025 | 150,05 | 150,60 | 145,91 | 149,74 | 0,90% | 273,00 |
| 04.03.2025 | 154,63 | 154,64 | 145,89 | 148,40 | -3,94% | 2.023,00 |
| 03.03.2025 | 159,28 | 161,04 | 153,85 | 154,49 | -3,49% | 121,00 |
| 28.02.2025 | 158,74 | 160,14 | 154,58 | 160,07 | 1,06% | 388,00 |
| 27.02.2025 | 164,95 | 167,47 | 158,22 | 158,39 | -3,73% | 127,00 |
| 26.02.2025 | 161,82 | 165,87 | 161,26 | 164,53 | 2,64% | 176,00 |
| 25.02.2025 | 161,98 | 162,39 | 156,47 | 160,30 | -1,35% | 1.006,00 |
| 24.02.2025 | 160,74 | 166,97 | 157,41 | 162,50 | 1,26% | 77,00 |
| 21.02.2025 | 167,87 | 169,46 | 160,42 | 160,48 | -4,23% | 474,00 |
| 20.02.2025 | 172,90 | 173,60 | 166,69 | 167,57 | -3,78% | 353,00 |
| 19.02.2025 | 172,29 | 174,27 | 168,37 | 174,15 | 1,17% | 137,00 |
| 18.02.2025 | 166,89 | 174,26 | 166,88 | 172,13 | 3,31% | 395,00 |
| 17.02.2025 | 166,40 | 166,73 | 166,12 | 166,62 | 0,38% | 339,00 |
| 14.02.2025 | 166,60 | 167,10 | 164,67 | 165,99 | -0,13% | 132,00 |
| 13.02.2025 | 165,77 | 167,31 | 164,35 | 166,21 | 0,29% | 276,00 |
| 12.02.2025 | 171,09 | 171,25 | 165,10 | 165,73 | -3,09% | 567,00 |
| 11.02.2025 | 173,18 | 173,75 | 170,55 | 171,02 | -1,51% | 713,00 |
| 10.02.2025 | 169,64 | 174,51 | 169,32 | 173,65 | 2,73% | 216,00 |
| 07.02.2025 | 166,35 | 170,85 | 166,24 | 169,04 | 1,89% | 715,00 |
| 06.02.2025 | 164,93 | 169,32 | 164,93 | 165,91 | 0,58% | 511,00 |
| 05.02.2025 | 160,96 | 165,16 | 160,00 | 164,95 | 2,03% | 2.162,00 |
| 04.02.2025 | 163,51 | 164,57 | 160,40 | 161,67 | -1,29% | 673,00 |
| 03.02.2025 | 161,55 | 165,05 | 158,38 | 163,78 | -0,09% | 303,00 |
| 31.01.2025 | 164,52 | 166,51 | 163,04 | 163,92 | 0,12% | 683,00 |
| 30.01.2025 | 156,35 | 164,57 | 156,03 | 163,72 | 5,16% | 171,00 |
| 29.01.2025 | 158,02 | 160,09 | 153,70 | 155,68 | -0,99% | 744,00 |
| 28.01.2025 | 156,15 | 160,95 | 150,34 | 157,23 | 4,17% | 1.805,00 |
| 27.01.2025 | 169,50 | 173,70 | 145,52 | 150,94 | -13,76% | 1.661,00 |
| 24.01.2025 | 179,75 | 180,47 | 173,29 | 175,02 | -2,22% | 1.567,00 |
| 23.01.2025 | 175,80 | 179,12 | 172,76 | 178,99 | 1,13% | 3.471,00 |
| 22.01.2025 | 181,00 | 185,44 | 173,33 | 176,99 | 6,88% | 11.423,00 |
| 21.01.2025 | 156,46 | 166,48 | 156,31 | 165,60 | 5,98% | 489,00 |
| 20.01.2025 | 156,30 | 158,64 | 155,36 | 156,25 | -0,29% | 957,00 |
| 17.01.2025 | 155,70 | 158,67 | 155,45 | 156,71 | 1,16% | 930,00 |
| 16.01.2025 | 155,45 | 156,68 | 154,08 | 154,91 | 0,74% | 482,00 |
| 15.01.2025 | 152,16 | 154,91 | 149,65 | 153,77 | 1,34% | 253,00 |
| 14.01.2025 | 152,32 | 153,11 | 149,88 | 151,73 | 0,72% | 116,00 |
| 13.01.2025 | 150,56 | 151,03 | 148,94 | 150,65 | -0,11% | 309,00 |
| 10.01.2025 | 158,44 | 159,00 | 150,30 | 150,82 | -4,82% | 220,00 |
| 09.01.2025 | 158,46 | 160,24 | 156,12 | 158,45 | 0,53% | 10,00 |
| 08.01.2025 | 156,62 | 157,72 | 156,62 | 157,62 | 0,84% | 465,00 |
| 07.01.2025 | 159,02 | 159,84 | 156,30 | 156,30 | -1,99% | 183,00 |
| 06.01.2025 | 161,76 | 161,84 | 159,48 | 159,48 | -0,85% | 308,00 |
| 03.01.2025 | 161,20 | 161,94 | 160,84 | 160,84 | -0,49% | 58,00 |
| 02.01.2025 | 160,90 | 163,14 | 160,90 | 161,64 | 0,27% | 182,00 |
| 30.12.2024 | 162,10 | 162,10 | 161,20 | 161,20 | -0,15% | 405,00 |
| 27.12.2024 | 163,82 | 164,32 | 161,44 | 161,44 | 0,02% | 327,00 |
| 23.12.2024 | 163,54 | 163,64 | 161,40 | 161,40 | -1,18% | 1.225,00 |
| 21.12.2024 | 162,02 | 163,32 | 161,24 | 163,32 | -0,09% | 1.352,00 |
| 19.12.2024 | 159,04 | 164,36 | 159,04 | 163,46 | 0,20% | 777,00 |
| 18.12.2024 | 161,52 | 163,14 | 161,52 | 163,14 | 1,12% | 203,00 |
| 17.12.2024 | 162,02 | 164,14 | 161,34 | 161,34 | -1,45% | 1.149,00 |
| 16.12.2024 | 163,72 | 163,72 | 163,72 | 163,72 | -0,18% | - |
| 13.12.2024 | 167,24 | 168,68 | 163,54 | 164,02 | -1,95% | 182,00 |
| 12.12.2024 | 168,88 | 169,48 | 167,12 | 167,28 | -1,75% | 350,00 |
| 11.12.2024 | 168,80 | 172,36 | 168,80 | 170,26 | 1,77% | 385,00 |
| 10.12.2024 | 166,16 | 169,86 | 162,74 | 167,30 | -6,72% | 2.589,00 |
| 09.12.2024 | 183,82 | 185,98 | 179,20 | 179,36 | -1,22% | 1.021,00 |
| 06.12.2024 | 176,22 | 181,98 | 176,22 | 181,58 | 3,28% | 1.185,00 |
| 05.12.2024 | 178,88 | 179,84 | 175,82 | 175,82 | -1,79% | 100,00 |
| 04.12.2024 | 175,18 | 179,72 | 175,18 | 179,02 | 3,22% | 107,00 |
| 03.12.2024 | 173,48 | 173,48 | 172,52 | 173,44 | 0,14% | 315,00 |
| 02.12.2024 | 175,92 | 176,00 | 173,20 | 173,20 | -0,97% | 35,00 |
| 29.11.2024 | 173,68 | 175,16 | 173,68 | 174,90 | 0,32% | 80,00 |
| 28.11.2024 | 173,06 | 175,98 | 173,06 | 174,34 | 0,81% | 42,00 |