254,975€
-1,57%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 261,75 | 262,35 | 248,15 | 254,60 | -1,72% | 24.359,00 |
| 16.09.2025 | 261,60 | 271,05 | 255,05 | 259,05 | 0,78% | 60.165,00 |
| 15.09.2025 | 251,25 | 261,60 | 248,50 | 257,05 | 3,46% | 44.390,00 |
| 12.09.2025 | 261,50 | 263,60 | 248,45 | 248,45 | -5,35% | 57.514,00 |
| 11.09.2025 | 284,00 | 288,95 | 259,55 | 262,50 | -6,38% | 67.314,00 |
| 10.09.2025 | 270,05 | 294,85 | 263,50 | 280,40 | 35,66% | 144.569,00 |
| 09.09.2025 | 204,60 | 207,65 | 200,50 | 206,70 | 1,77% | 13.647,00 |
| 08.09.2025 | 201,00 | 205,85 | 199,52 | 203,10 | 2,05% | 14.084,00 |
| 05.09.2025 | 192,24 | 200,00 | 191,36 | 199,02 | 4,04% | 10.044,00 |
| 04.09.2025 | 191,90 | 193,70 | 188,58 | 191,30 | 0,19% | 2.997,00 |
| 03.09.2025 | 193,48 | 194,74 | 190,08 | 190,94 | -0,95% | 3.050,00 |
| 02.09.2025 | 191,98 | 193,20 | 188,02 | 192,78 | -0,06% | 7.026,00 |
| 01.09.2025 | 193,38 | 193,40 | 191,66 | 192,90 | -0,18% | 7.585,00 |
| 29.08.2025 | 204,80 | 206,20 | 190,50 | 193,24 | -5,97% | 10.335,00 |
| 28.08.2025 | 201,50 | 206,95 | 200,70 | 205,50 | 1,31% | 5.441,00 |
| 27.08.2025 | 202,80 | 203,70 | 200,55 | 202,85 | 0,80% | 2.593,00 |
| 26.08.2025 | 202,65 | 203,00 | 200,25 | 201,25 | -0,98% | 4.012,00 |
| 25.08.2025 | 202,65 | 204,75 | 201,05 | 203,25 | 0,82% | 2.669,00 |
| 22.08.2025 | 200,40 | 203,35 | 198,00 | 201,60 | 0,47% | 4.586,00 |
| 21.08.2025 | 202,35 | 203,65 | 200,00 | 200,65 | -0,64% | 4.185,00 |
| 20.08.2025 | 200,40 | 202,50 | 195,74 | 201,95 | 0,45% | 10.780,00 |
| 19.08.2025 | 213,25 | 213,25 | 199,32 | 201,05 | -5,61% | 14.415,00 |
| 18.08.2025 | 211,25 | 213,30 | 208,55 | 213,00 | 0,19% | 3.854,00 |
| 15.08.2025 | 210,35 | 213,30 | 208,00 | 212,60 | 1,02% | 7.481,00 |
| 14.08.2025 | 208,30 | 213,00 | 207,55 | 210,45 | 0,74% | 7.100,00 |
| 13.08.2025 | 217,80 | 220,00 | 207,40 | 208,90 | -3,84% | 7.257,00 |
| 12.08.2025 | 218,00 | 221,45 | 215,05 | 217,25 | -0,18% | 3.266,00 |
| 11.08.2025 | 214,85 | 219,35 | 211,65 | 217,65 | 1,68% | 7.623,00 |
| 08.08.2025 | 215,45 | 216,25 | 213,00 | 214,05 | 0,12% | 4.187,00 |
| 07.08.2025 | 219,00 | 222,95 | 211,75 | 213,80 | -2,53% | 6.841,00 |
| 06.08.2025 | 220,75 | 223,50 | 216,60 | 219,35 | -0,70% | 8.231,00 |
| 05.08.2025 | 220,65 | 224,00 | 217,05 | 220,90 | 1,31% | 14.103,00 |
| 04.08.2025 | 212,50 | 218,35 | 211,70 | 218,05 | 3,32% | 7.311,00 |
| 01.08.2025 | 220,95 | 221,00 | 209,40 | 211,05 | -5,17% | 18.983,00 |
| 31.07.2025 | 222,20 | 227,95 | 221,30 | 222,55 | 1,46% | 22.006,00 |
| 30.07.2025 | 217,40 | 219,35 | 215,65 | 219,35 | 1,29% | 10.787,00 |
| 29.07.2025 | 214,45 | 219,15 | 213,35 | 216,55 | 1,45% | 11.592,00 |
| 28.07.2025 | 210,00 | 213,55 | 209,45 | 213,45 | 2,18% | 10.093,00 |
| 25.07.2025 | 206,60 | 209,35 | 205,90 | 208,90 | 1,36% | 6.127,00 |
| 24.07.2025 | 206,70 | 207,25 | 204,60 | 206,10 | 0,51% | 6.252,00 |
| 23.07.2025 | 204,60 | 207,10 | 203,15 | 205,05 | 1,23% | 9.492,00 |
| 22.07.2025 | 204,95 | 207,95 | 201,15 | 202,55 | -2,67% | 14.843,00 |
| 21.07.2025 | 212,45 | 213,00 | 208,10 | 208,10 | -1,70% | 8.074,00 |
| 18.07.2025 | 216,25 | 216,45 | 210,40 | 211,70 | -1,42% | 9.823,00 |
| 17.07.2025 | 208,15 | 216,90 | 206,85 | 214,75 | 3,57% | 17.723,00 |
| 16.07.2025 | 201,25 | 207,50 | 199,68 | 207,35 | 2,24% | 8.191,00 |
| 15.07.2025 | 197,06 | 202,95 | 196,62 | 202,80 | 3,11% | 12.810,00 |
| 14.07.2025 | 195,86 | 197,82 | 192,72 | 196,68 | -0,43% | 12.390,00 |
| 11.07.2025 | 200,30 | 201,85 | 196,54 | 197,52 | -2,12% | 5.120,00 |
| 10.07.2025 | 200,85 | 205,20 | 200,65 | 201,80 | 0,10% | 12.172,00 |
| 09.07.2025 | 200,45 | 202,30 | 198,20 | 201,60 | 0,88% | 10.922,00 |
| 08.07.2025 | 198,32 | 206,25 | 197,20 | 199,84 | 0,66% | 13.948,00 |
| 07.07.2025 | 200,10 | 201,50 | 195,84 | 198,52 | -0,34% | 16.268,00 |
| 04.07.2025 | 202,20 | 202,30 | 198,22 | 199,20 | -1,24% | 9.836,00 |
| 03.07.2025 | 195,78 | 202,55 | 194,30 | 201,70 | 3,44% | 14.698,00 |
| 02.07.2025 | 186,72 | 195,00 | 184,46 | 195,00 | 4,86% | 8.802,00 |
| 01.07.2025 | 185,80 | 189,02 | 183,84 | 185,96 | -0,03% | 7.205,00 |
| 30.06.2025 | 181,22 | 194,22 | 181,22 | 186,02 | 3,10% | 15.775,00 |
| 27.06.2025 | 181,64 | 183,24 | 179,60 | 180,42 | -0,92% | 4.353,00 |
| 26.06.2025 | 181,00 | 182,68 | 179,54 | 182,10 | 0,79% | 9.861,00 |
| 25.06.2025 | 186,06 | 186,96 | 180,68 | 180,68 | -2,67% | 8.555,00 |
| 24.06.2025 | 180,20 | 186,44 | 179,48 | 185,64 | 3,72% | 16.228,00 |
| 23.06.2025 | 178,16 | 180,26 | 175,66 | 178,98 | 0,43% | 10.221,00 |
| 20.06.2025 | 182,20 | 185,00 | 177,70 | 178,22 | -1,43% | 13.927,00 |
| 19.06.2025 | 182,80 | 184,10 | 180,22 | 180,80 | -1,71% | 5.645,00 |
| 18.06.2025 | 181,44 | 186,76 | 180,72 | 183,94 | 1,52% | 11.063,00 |
| 17.06.2025 | 181,98 | 186,64 | 180,58 | 181,18 | -0,59% | 13.214,00 |
| 16.06.2025 | 187,42 | 188,48 | 181,38 | 182,26 | -2,08% | 28.729,00 |
| 13.06.2025 | 171,28 | 187,54 | 169,70 | 186,14 | 7,92% | 57.149,00 |
| 12.06.2025 | 164,22 | 174,98 | 163,36 | 172,48 | 12,17% | 59.355,00 |
| 11.06.2025 | 155,48 | 156,22 | 153,70 | 153,76 | -1,23% | 8.192,00 |
| 10.06.2025 | 154,50 | 156,58 | 153,02 | 155,68 | -0,45% | 9.195,00 |
| 09.06.2025 | 153,48 | 156,72 | 152,44 | 156,38 | 2,29% | 5.645,00 |
| 06.06.2025 | 149,44 | 153,26 | 149,44 | 152,88 | 2,56% | 18.614,00 |
| 05.06.2025 | 147,46 | 150,50 | 146,62 | 149,06 | 1,61% | 6.816,00 |
| 04.06.2025 | 148,32 | 149,48 | 146,70 | 146,70 | -1,31% | 43.553,00 |
| 03.06.2025 | 145,10 | 148,70 | 144,46 | 148,64 | 1,89% | 13.656,00 |
| 02.06.2025 | 144,40 | 145,88 | 142,28 | 145,88 | 0,23% | 2.857,00 |
| 30.05.2025 | 144,60 | 145,54 | 142,70 | 145,54 | 1,73% | 3.213,00 |
| 29.05.2025 | 147,56 | 149,46 | 142,08 | 143,06 | -1,42% | 5.436,00 |
| 28.05.2025 | 142,48 | 145,38 | 141,84 | 145,12 | 1,53% | 3.525,00 |
| 27.05.2025 | 139,60 | 143,26 | 139,00 | 142,94 | 2,83% | 3.441,00 |
| 26.05.2025 | 138,56 | 140,18 | 138,38 | 139,00 | 1,12% | 4.335,00 |
| 23.05.2025 | 139,14 | 139,76 | 134,52 | 137,46 | -1,81% | 4.092,00 |
| 22.05.2025 | 139,20 | 141,22 | 138,16 | 140,00 | 0,85% | 6.645,00 |
| 21.05.2025 | 140,90 | 141,96 | 137,94 | 138,82 | -2,27% | 4.105,00 |
| 20.05.2025 | 141,12 | 142,50 | 140,44 | 142,04 | -0,06% | 3.726,00 |
| 19.05.2025 | 140,20 | 144,22 | 139,24 | 142,12 | -1,17% | 6.660,00 |
| 16.05.2025 | 141,76 | 144,22 | 141,56 | 143,80 | 0,73% | 2.543,00 |
| 15.05.2025 | 146,20 | 146,20 | 142,76 | 142,76 | -1,42% | 4.721,00 |
| 14.05.2025 | 145,98 | 146,20 | 143,30 | 144,82 | -0,47% | 3.270,00 |
| 13.05.2025 | 141,30 | 146,00 | 140,44 | 145,50 | 2,70% | 3.660,00 |
| 12.05.2025 | 135,02 | 143,26 | 135,02 | 141,68 | 6,37% | 7.259,00 |
| 09.05.2025 | 134,36 | 134,66 | 133,04 | 133,20 | -1,55% | 2.962,00 |
| 08.05.2025 | 133,54 | 135,30 | 131,44 | 135,30 | 3,20% | 5.022,00 |
| 07.05.2025 | 130,74 | 131,62 | 129,74 | 131,10 | 0,69% | 2.571,00 |
| 06.05.2025 | 130,60 | 131,46 | 128,96 | 130,20 | -1,30% | 4.883,00 |
| 05.05.2025 | 132,28 | 133,46 | 131,00 | 131,92 | -1,24% | 4.858,00 |
| 02.05.2025 | 130,60 | 134,50 | 128,90 | 133,58 | 7,85% | 10.248,00 |
| 30.04.2025 | 123,38 | 124,52 | 119,32 | 123,86 | -0,08% | 4.747,00 |