175,480€
-1,40%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 174,01 | 178,08 | 173,72 | 175,48 | -1,40% | 513,00 |
| 26.11.2025 | 170,84 | 183,04 | 169,43 | 177,98 | 4,84% | 257,00 |
| 25.11.2025 | 172,24 | 172,50 | 160,55 | 169,76 | -1,94% | 285,00 |
| 24.11.2025 | 173,02 | 176,61 | 168,50 | 173,12 | 0,71% | 406,00 |
| 21.11.2025 | 181,65 | 183,40 | 168,44 | 171,90 | -6,68% | 565,00 |
| 20.11.2025 | 203,20 | 204,15 | 182,48 | 184,20 | -6,39% | 801,00 |
| 19.11.2025 | 189,85 | 197,50 | 188,09 | 196,78 | 6,04% | 492,00 |
| 18.11.2025 | 186,00 | 193,11 | 185,26 | 185,58 | -1,17% | 474,00 |
| 17.11.2025 | 193,29 | 194,39 | 186,13 | 187,78 | -2,82% | 827,00 |
| 14.11.2025 | 185,55 | 195,48 | 181,14 | 193,22 | 4,38% | 498,00 |
| 13.11.2025 | 196,61 | 196,68 | 184,98 | 185,12 | -5,75% | 823,00 |
| 12.11.2025 | 204,45 | 206,10 | 195,16 | 196,42 | -3,38% | 277,00 |
| 11.11.2025 | 208,02 | 208,02 | 197,41 | 203,30 | -1,60% | 1.213,00 |
| 10.11.2025 | 211,25 | 213,68 | 205,15 | 206,60 | 2,43% | 1.860,00 |
| 07.11.2025 | 211,68 | 211,93 | 200,75 | 201,70 | -4,81% | 930,00 |
| 06.11.2025 | 216,00 | 218,00 | 207,52 | 211,90 | -2,98% | 640,00 |
| 05.11.2025 | 215,15 | 219,77 | 213,18 | 218,40 | 1,75% | 144,00 |
| 04.11.2025 | 219,33 | 222,33 | 213,58 | 214,65 | -3,64% | 166,00 |
| 03.11.2025 | 227,73 | 231,58 | 221,85 | 222,75 | -0,80% | 478,00 |
| 31.10.2025 | 226,80 | 230,58 | 222,38 | 224,55 | 0,49% | 210,00 |
| 30.10.2025 | 234,98 | 236,65 | 221,68 | 223,45 | -5,74% | 904,00 |
| 29.10.2025 | 242,33 | 243,50 | 233,33 | 237,05 | -2,07% | 178,00 |
| 28.10.2025 | 241,65 | 246,00 | 240,52 | 242,05 | 0,23% | 10,00 |
| 27.10.2025 | 247,65 | 248,27 | 240,52 | 241,50 | -1,23% | 74,00 |
| 24.10.2025 | 244,60 | 246,90 | 242,83 | 244,50 | 1,05% | 136,00 |
| 23.10.2025 | 235,02 | 243,65 | 234,20 | 241,95 | 2,24% | 122,00 |
| 22.10.2025 | 236,90 | 239,10 | 231,93 | 236,65 | -0,57% | 352,00 |
| 21.10.2025 | 238,68 | 241,30 | 234,63 | 238,00 | 0,11% | 282,00 |
| 20.10.2025 | 250,65 | 251,98 | 236,35 | 237,75 | -4,80% | 292,00 |
| 17.10.2025 | 258,65 | 263,52 | 246,52 | 249,73 | -6,82% | 2.087,00 |
| 16.10.2025 | 260,85 | 275,90 | 259,70 | 268,00 | 3,22% | 1.182,00 |
| 15.10.2025 | 259,27 | 267,38 | 257,02 | 259,65 | 1,05% | 890,00 |
| 14.10.2025 | 262,25 | 264,25 | 252,20 | 256,95 | -3,96% | 770,00 |
| 13.10.2025 | 255,58 | 268,38 | 255,27 | 267,55 | 6,11% | 1.386,00 |
| 10.10.2025 | 257,40 | 265,67 | 251,52 | 252,15 | -2,31% | 1.426,00 |
| 09.10.2025 | 248,70 | 260,02 | 247,18 | 258,10 | 3,45% | 609,00 |
| 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 |