174,500€
-1,66%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 177,00 | 177,00 | 173,50 | 174,04 | -1,92% | 6.752,00 |
| 14.11.2024 | 179,74 | 181,10 | 177,32 | 177,44 | -1,25% | 3.855,00 |
| 13.11.2024 | 178,02 | 181,60 | 177,50 | 179,68 | 0,57% | 7.038,00 |
| 12.11.2024 | 178,42 | 179,70 | 176,54 | 178,66 | 0,76% | 5.714,00 |
| 11.11.2024 | 178,16 | 180,68 | 176,74 | 177,32 | 0,53% | 11.223,00 |
| 08.11.2024 | 173,48 | 177,54 | 171,62 | 176,38 | 2,30% | 10.251,00 |
| 07.11.2024 | 169,50 | 172,42 | 167,06 | 172,42 | 2,33% | 5.354,00 |
| 06.11.2024 | 161,16 | 169,50 | 161,16 | 168,50 | 7,35% | 11.513,00 |
| 05.11.2024 | 156,14 | 157,14 | 155,22 | 156,96 | 0,90% | 1.847,00 |
| 04.11.2024 | 156,62 | 156,96 | 155,00 | 155,56 | -1,03% | 5.241,00 |
| 01.11.2024 | 154,30 | 158,60 | 154,30 | 157,18 | 2,03% | 1.849,00 |
| 31.10.2024 | 159,98 | 160,70 | 154,02 | 154,06 | -4,67% | 7.920,00 |
| 30.10.2024 | 160,98 | 162,20 | 159,98 | 161,60 | 0,52% | 3.186,00 |
| 29.10.2024 | 159,22 | 161,14 | 159,08 | 160,76 | 0,93% | 3.590,00 |
| 28.10.2024 | 160,60 | 162,18 | 159,02 | 159,28 | -0,88% | 4.055,00 |
| 25.10.2024 | 161,68 | 162,52 | 160,26 | 160,70 | -0,31% | 2.118,00 |
| 24.10.2024 | 160,52 | 162,98 | 160,40 | 161,20 | 0,31% | 3.861,00 |
| 23.10.2024 | 162,42 | 163,20 | 160,70 | 160,70 | -1,13% | 4.071,00 |
| 22.10.2024 | 162,18 | 162,92 | 160,64 | 162,54 | 1,27% | 8.567,00 |
| 21.10.2024 | 160,92 | 162,40 | 160,24 | 160,50 | -0,15% | 4.932,00 |
| 18.10.2024 | 161,40 | 164,08 | 160,74 | 160,74 | -0,72% | 3.528,00 |
| 17.10.2024 | 160,26 | 164,08 | 160,26 | 161,90 | 0,47% | 4.078,00 |
| 16.10.2024 | 159,32 | 161,26 | 157,72 | 161,14 | 0,90% | 6.613,00 |
| 15.10.2024 | 162,86 | 162,86 | 159,70 | 159,70 | -1,40% | 6.760,00 |
| 14.10.2024 | 161,22 | 162,30 | 160,42 | 161,96 | 0,66% | 9.050,00 |
| 11.10.2024 | 161,24 | 161,64 | 159,54 | 160,90 | 0,19% | 5.653,00 |
| 10.10.2024 | 164,50 | 165,50 | 159,76 | 160,60 | -1,67% | 12.744,00 |
| 09.10.2024 | 159,12 | 163,32 | 158,22 | 163,32 | 2,81% | 10.451,00 |
| 08.10.2024 | 155,18 | 158,86 | 153,92 | 158,86 | 2,37% | 5.331,00 |
| 07.10.2024 | 156,22 | 156,94 | 154,58 | 155,18 | -0,31% | 4.667,00 |
| 04.10.2024 | 150,86 | 155,74 | 150,86 | 155,66 | 2,80% | 3.934,00 |
| 03.10.2024 | 152,26 | 152,98 | 151,00 | 151,42 | -0,76% | 1.207,00 |
| 02.10.2024 | 150,44 | 153,28 | 150,08 | 152,58 | 0,42% | 2.403,00 |
| 01.10.2024 | 153,12 | 153,88 | 149,88 | 151,94 | -0,69% | 3.953,00 |
| 30.09.2024 | 151,32 | 153,00 | 149,48 | 153,00 | 1,27% | 6.297,00 |
| 27.09.2024 | 151,18 | 151,42 | 149,00 | 151,08 | 0,72% | 4.987,00 |
| 26.09.2024 | 150,52 | 151,66 | 149,50 | 150,00 | 0,40% | 4.325,00 |
| 25.09.2024 | 147,16 | 150,90 | 147,16 | 149,40 | 1,01% | 5.456,00 |
| 24.09.2024 | 149,32 | 150,20 | 147,12 | 147,90 | -0,84% | 4.930,00 |
| 23.09.2024 | 151,46 | 152,24 | 147,64 | 149,16 | -0,53% | 6.515,00 |
| 20.09.2024 | 150,54 | 151,50 | 149,28 | 149,96 | 0,37% | 2.966,00 |
| 19.09.2024 | 149,76 | 150,70 | 148,10 | 149,40 | 0,63% | 4.488,00 |
| 18.09.2024 | 150,08 | 151,06 | 147,42 | 148,46 | -1,39% | 7.579,00 |
| 17.09.2024 | 153,78 | 154,56 | 150,08 | 150,56 | -1,79% | 14.532,00 |
| 16.09.2024 | 145,98 | 156,22 | 144,90 | 153,30 | 4,93% | 15.571,00 |
| 13.09.2024 | 155,20 | 157,30 | 145,56 | 146,10 | 0,07% | 30.853,00 |
| 12.09.2024 | 142,90 | 146,92 | 142,28 | 146,00 | 2,38% | 10.890,00 |
| 11.09.2024 | 140,80 | 143,96 | 139,92 | 142,60 | 0,62% | 10.027,00 |
| 10.09.2024 | 137,52 | 145,32 | 136,50 | 141,72 | 11,77% | 27.649,00 |
| 09.09.2024 | 128,58 | 129,56 | 126,72 | 126,80 | -0,81% | 5.163,00 |
| 06.09.2024 | 128,78 | 129,74 | 125,66 | 127,84 | -0,36% | 2.880,00 |
| 05.09.2024 | 127,56 | 129,10 | 126,12 | 128,30 | 1,25% | 6.338,00 |
| 04.09.2024 | 125,72 | 127,36 | 124,82 | 126,72 | 0,48% | 6.484,00 |
| 03.09.2024 | 127,26 | 128,62 | 126,12 | 126,12 | -1,05% | 10.519,00 |
| 02.09.2024 | 128,12 | 128,30 | 125,00 | 127,46 | -0,42% | 26.676,00 |
| 30.08.2024 | 125,62 | 128,00 | 125,62 | 128,00 | 2,04% | 5.288,00 |
| 29.08.2024 | 123,00 | 127,16 | 123,00 | 125,44 | 1,75% | 33.280,00 |
| 28.08.2024 | 123,96 | 124,98 | 123,28 | 123,28 | -0,66% | 1.572,00 |
| 27.08.2024 | 123,78 | 124,64 | 123,02 | 124,10 | -0,26% | 6.321,00 |
| 26.08.2024 | 125,02 | 125,02 | 123,56 | 124,42 | 0,18% | 24.775,00 |
| 23.08.2024 | 124,24 | 125,52 | 122,72 | 124,20 | 0,08% | 2.575,00 |
| 22.08.2024 | 125,56 | 126,94 | 124,10 | 124,10 | -1,16% | 3.659,00 |
| 21.08.2024 | 125,72 | 125,82 | 124,80 | 125,56 | 0,05% | 838,00 |
| 20.08.2024 | 124,14 | 125,50 | 124,04 | 125,50 | 1,08% | 2.361,00 |
| 19.08.2024 | 124,88 | 124,88 | 123,66 | 124,16 | -0,67% | 3.496,00 |
| 16.08.2024 | 125,36 | 125,40 | 124,08 | 125,00 | 0,24% | 1.795,00 |
| 15.08.2024 | 124,00 | 125,18 | 123,22 | 124,70 | 1,22% | 3.332,00 |
| 14.08.2024 | 121,82 | 123,46 | 121,56 | 123,20 | 0,98% | 2.910,00 |
| 13.08.2024 | 121,88 | 122,40 | 121,02 | 122,00 | 1,09% | 3.071,00 |
| 12.08.2024 | 121,38 | 121,50 | 120,10 | 120,68 | -0,26% | 3.919,00 |
| 09.08.2024 | 117,70 | 121,18 | 117,70 | 121,00 | 2,23% | 3.609,00 |
| 08.08.2024 | 114,58 | 118,64 | 113,78 | 118,36 | 2,14% | 5.442,00 |
| 07.08.2024 | 118,10 | 119,30 | 115,52 | 115,88 | -1,38% | 6.586,00 |
| 06.08.2024 | 119,68 | 119,70 | 117,34 | 117,50 | 0,62% | 6.156,00 |
| 05.08.2024 | 120,16 | 120,16 | 113,02 | 116,78 | -4,47% | 15.647,00 |
| 02.08.2024 | 126,88 | 126,88 | 120,82 | 122,24 | -3,29% | 7.112,00 |
| 01.08.2024 | 128,90 | 130,60 | 126,28 | 126,40 | -1,76% | 2.941,00 |
| 31.07.2024 | 125,66 | 130,24 | 125,66 | 128,66 | 2,39% | 4.522,00 |
| 30.07.2024 | 128,32 | 128,80 | 124,74 | 125,66 | -2,00% | 4.290,00 |
| 29.07.2024 | 128,98 | 129,78 | 127,68 | 128,22 | 0,25% | 2.278,00 |
| 26.07.2024 | 126,94 | 129,00 | 126,94 | 127,90 | 0,50% | 2.202,00 |
| 25.07.2024 | 127,76 | 129,92 | 127,02 | 127,26 | -0,41% | 5.984,00 |
| 24.07.2024 | 131,98 | 131,98 | 127,68 | 127,78 | -3,11% | 5.260,00 |
| 23.07.2024 | 129,46 | 131,98 | 128,68 | 131,88 | 2,01% | 6.585,00 |
| 22.07.2024 | 127,80 | 129,28 | 127,46 | 129,28 | 1,27% | 4.612,00 |
| 19.07.2024 | 127,32 | 128,82 | 125,36 | 127,66 | 0,74% | 7.891,00 |
| 18.07.2024 | 127,98 | 128,30 | 125,82 | 126,72 | -0,81% | 5.969,00 |
| 17.07.2024 | 130,52 | 130,52 | 126,74 | 127,76 | -2,14% | 7.186,00 |
| 16.07.2024 | 131,22 | 131,94 | 130,52 | 130,56 | -0,46% | 3.176,00 |
| 15.07.2024 | 132,84 | 133,98 | 130,40 | 131,16 | -1,09% | 3.798,00 |
| 12.07.2024 | 131,08 | 132,78 | 129,84 | 132,60 | 0,68% | 4.397,00 |
| 11.07.2024 | 131,20 | 131,70 | 130,16 | 131,70 | 0,29% | 5.639,00 |
| 10.07.2024 | 131,08 | 131,62 | 129,02 | 131,32 | 0,86% | 4.911,00 |
| 09.07.2024 | 133,70 | 134,60 | 127,76 | 130,20 | -2,81% | 6.502,00 |
| 08.07.2024 | 133,36 | 133,96 | 132,32 | 133,96 | 0,72% | 2.788,00 |
| 05.07.2024 | 134,76 | 134,80 | 133,00 | 133,00 | -1,63% | 4.672,00 |
| 04.07.2024 | 134,50 | 135,20 | 133,20 | 135,20 | 0,78% | 4.304,00 |
| 03.07.2024 | 133,58 | 134,22 | 132,56 | 134,16 | 0,61% | 2.519,00 |
| 02.07.2024 | 133,76 | 134,16 | 132,68 | 133,34 | -0,18% | 2.615,00 |
| 01.07.2024 | 131,98 | 134,18 | 131,22 | 133,58 | 1,20% | 5.474,00 |