153,180€
0,07%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 152,56 | 157,36 | 152,36 | 153,18 | 0,07% | 903,00 |
| 17.12.2025 | 161,54 | 163,28 | 150,76 | 153,08 | -5,10% | 1.476,00 |
| 16.12.2025 | 154,93 | 161,48 | 154,90 | 161,30 | 2,87% | 322,00 |
| 15.12.2025 | 160,80 | 162,47 | 154,23 | 156,80 | -2,84% | 1.327,00 |
| 12.12.2025 | 168,86 | 169,37 | 158,61 | 161,38 | -4,91% | 1.870,00 |
| 11.12.2025 | 168,40 | 171,86 | 158,76 | 169,72 | -11,60% | 5.656,00 |
| 10.12.2025 | 191,62 | 193,20 | 188,32 | 192,00 | 0,76% | 314,00 |
| 09.12.2025 | 190,00 | 190,56 | 189,26 | 190,56 | 1,06% | 245,00 |
| 08.12.2025 | 189,98 | 192,08 | 186,62 | 188,56 | 1,33% | 1.182,00 |
| 05.12.2025 | 188,16 | 188,28 | 184,22 | 186,08 | 1,34% | 2.139,00 |
| 04.12.2025 | 178,96 | 183,64 | 178,58 | 183,62 | 5,06% | 754,00 |
| 03.12.2025 | 173,22 | 175,54 | 173,10 | 174,78 | 1,13% | 80,00 |
| 02.12.2025 | 172,44 | 178,90 | 172,44 | 172,82 | -0,16% | 519,00 |
| 01.12.2025 | 172,02 | 173,72 | 169,80 | 173,10 | -0,48% | 505,00 |
| 28.11.2025 | 175,10 | 176,12 | 171,36 | 173,94 | -0,88% | 594,00 |
| 27.11.2025 | 173,50 | 175,48 | 173,50 | 175,48 | -1,40% | 513,00 |
| 26.11.2025 | 170,04 | 178,50 | 170,04 | 177,98 | 4,84% | 237,00 |
| 25.11.2025 | 173,40 | 173,40 | 165,00 | 169,76 | -1,94% | 285,00 |
| 24.11.2025 | 172,28 | 176,24 | 170,00 | 173,12 | 0,71% | 389,00 |
| 21.11.2025 | 180,16 | 181,20 | 169,32 | 171,90 | -6,68% | 765,00 |
| 20.11.2025 | 202,55 | 203,85 | 184,20 | 184,20 | -6,39% | 801,00 |
| 19.11.2025 | 188,14 | 196,78 | 188,14 | 196,78 | 6,04% | 477,00 |
| 18.11.2025 | 186,32 | 188,22 | 185,58 | 185,58 | -1,17% | 474,00 |
| 17.11.2025 | 193,96 | 193,96 | 187,78 | 187,78 | -2,82% | 847,00 |
| 14.11.2025 | 185,20 | 195,44 | 182,40 | 193,22 | 4,38% | 472,00 |
| 13.11.2025 | 196,02 | 196,22 | 185,12 | 185,12 | -5,75% | 823,00 |
| 12.11.2025 | 204,05 | 205,90 | 195,60 | 196,42 | -3,38% | 273,00 |
| 11.11.2025 | 207,50 | 207,50 | 198,46 | 203,30 | -1,60% | 1.192,00 |
| 10.11.2025 | 211,00 | 212,85 | 206,60 | 206,60 | 2,43% | 1.887,00 |
| 09.11.2025 | 210,75 | 210,95 | 201,00 | 201,70 | -4,81% | 930,00 |
| 06.11.2025 | 215,05 | 217,85 | 208,10 | 211,90 | -2,98% | 652,00 |
| 05.11.2025 | 213,50 | 218,40 | 213,50 | 218,40 | 1,75% | 129,00 |
| 04.11.2025 | 220,15 | 220,15 | 214,65 | 214,65 | -3,64% | 162,00 |
| 03.11.2025 | 227,25 | 231,05 | 222,00 | 222,75 | -0,80% | 453,00 |
| 31.10.2025 | 226,05 | 227,55 | 224,55 | 224,55 | 0,49% | 270,00 |
| 30.10.2025 | 234,20 | 236,15 | 222,00 | 223,45 | -5,74% | 904,00 |
| 29.10.2025 | 242,75 | 242,75 | 235,00 | 237,05 | -2,07% | 180,00 |
| 28.10.2025 | 241,05 | 242,05 | 241,05 | 242,05 | 0,23% | 6,00 |
| 27.10.2025 | 248,00 | 248,00 | 241,50 | 241,50 | -1,23% | 82,00 |
| 24.10.2025 | 244,10 | 244,90 | 243,85 | 244,50 | 1,05% | 136,00 |
| 23.10.2025 | 234,35 | 241,95 | 234,35 | 241,95 | 2,24% | 117,00 |
| 22.10.2025 | 236,65 | 237,80 | 233,15 | 236,65 | -0,57% | 352,00 |
| 21.10.2025 | 238,05 | 240,65 | 237,75 | 238,00 | 0,11% | 282,00 |
| 20.10.2025 | 250,60 | 251,25 | 236,70 | 237,75 | -4,36% | 292,00 |
| 17.10.2025 | 259,05 | 262,10 | 247,00 | 248,60 | -7,24% | 1.593,00 |
| 16.10.2025 | 260,05 | 273,50 | 260,05 | 268,00 | 3,22% | 1.182,00 |
| 15.10.2025 | 258,80 | 264,40 | 258,80 | 259,65 | 1,05% | 870,00 |
| 14.10.2025 | 263,00 | 263,00 | 254,75 | 256,95 | -3,96% | 788,00 |
| 13.10.2025 | 255,60 | 267,70 | 255,60 | 267,55 | 6,11% | 1.408,00 |
| 10.10.2025 | 258,20 | 264,90 | 252,15 | 252,15 | 3,34% | 1.176,00 |
| 07.10.2025 | 249,05 | 250,85 | 234,05 | 244,00 | -2,09% | 802,00 |
| 06.10.2025 | 245,50 | 252,25 | 245,40 | 249,20 | 2,32% | 1.724,00 |
| 03.10.2025 | 247,10 | 247,50 | 243,20 | 243,55 | -1,14% | 46,00 |
| 02.10.2025 | 247,05 | 249,90 | 245,10 | 246,35 | -0,06% | 154,00 |
| 01.10.2025 | 236,65 | 246,95 | 234,05 | 246,50 | 3,66% | 992,00 |
| 30.09.2025 | 239,70 | 240,95 | 234,80 | 237,80 | -1,16% | 416,00 |
| 29.09.2025 | 242,55 | 245,00 | 238,70 | 240,60 | -0,58% | 207,00 |
| 26.09.2025 | 250,40 | 251,70 | 242,00 | 242,00 | -3,14% | 252,00 |
| 25.09.2025 | 261,15 | 261,15 | 249,85 | 249,85 | -4,13% | 499,00 |
| 24.09.2025 | 266,15 | 269,00 | 255,70 | 260,60 | -1,53% | 1.040,00 |
| 23.09.2025 | 275,95 | 278,10 | 263,45 | 264,65 | -4,37% | 632,00 |
| 22.09.2025 | 265,90 | 276,95 | 258,40 | 276,75 | 6,87% | 1.455,00 |
| 19.09.2025 | 252,40 | 258,95 | 252,40 | 258,95 | 1,91% | 197,00 |
| 18.09.2025 | 256,10 | 257,90 | 249,85 | 254,10 | 0,75% | 440,00 |
| 17.09.2025 | 260,10 | 261,45 | 251,80 | 252,20 | -1,79% | 355,00 |
| 16.09.2025 | 261,00 | 270,00 | 256,80 | 256,80 | 0,27% | 976,00 |
| 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 |