164,530€
-1,73%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 167,63 | 169,46 | 165,13 | 165,64 | -1,06% | - |
| 20.02.2025 | 172,22 | 173,74 | 166,56 | 167,42 | -3,58% | 6.091,00 |
| 19.02.2025 | 172,00 | 173,64 | 168,28 | 173,64 | 1,00% | 8.643,00 |
| 18.02.2025 | 166,70 | 174,06 | 166,70 | 171,92 | 3,34% | 9.181,00 |
| 17.02.2025 | 166,12 | 166,88 | 166,00 | 166,36 | 0,51% | 5.670,00 |
| 14.02.2025 | 166,52 | 167,38 | 164,52 | 165,52 | -0,35% | 5.679,00 |
| 13.02.2025 | 165,78 | 167,00 | 164,28 | 166,10 | 0,18% | 9.531,00 |
| 12.02.2025 | 170,44 | 171,58 | 165,20 | 165,80 | -3,22% | 10.802,00 |
| 11.02.2025 | 173,84 | 174,28 | 170,56 | 171,32 | -1,48% | 6.368,00 |
| 10.02.2025 | 170,18 | 174,38 | 169,12 | 173,90 | 2,97% | 8.213,00 |
| 07.02.2025 | 166,70 | 170,56 | 166,10 | 168,88 | 1,54% | 7.542,00 |
| 06.02.2025 | 165,02 | 169,28 | 165,02 | 166,32 | 0,78% | 10.486,00 |
| 05.02.2025 | 160,88 | 165,12 | 159,90 | 165,04 | 1,79% | 5.360,00 |
| 04.02.2025 | 164,94 | 164,94 | 160,46 | 162,14 | -1,24% | 8.357,00 |
| 03.02.2025 | 162,00 | 165,00 | 158,40 | 164,18 | 0,28% | 19.758,00 |
| 31.01.2025 | 165,00 | 166,42 | 163,02 | 163,72 | -0,11% | 14.347,00 |
| 30.01.2025 | 156,80 | 164,56 | 156,02 | 163,90 | 5,40% | 17.349,00 |
| 29.01.2025 | 158,80 | 160,18 | 153,60 | 155,50 | -1,21% | 21.868,00 |
| 28.01.2025 | 155,48 | 159,00 | 150,42 | 157,40 | 4,46% | 66.934,00 |
| 27.01.2025 | 173,94 | 173,94 | 145,48 | 150,68 | -13,80% | 69.408,00 |
| 24.01.2025 | 180,16 | 180,16 | 173,24 | 174,80 | -2,19% | 28.742,00 |
| 23.01.2025 | 175,40 | 179,16 | 172,88 | 178,72 | 0,87% | 62.538,00 |
| 22.01.2025 | 180,80 | 185,40 | 173,70 | 177,18 | 6,71% | 201.809,00 |
| 21.01.2025 | 156,98 | 166,48 | 156,10 | 166,04 | 6,11% | 12.799,00 |
| 20.01.2025 | 156,86 | 158,40 | 155,74 | 156,48 | -0,19% | 7.279,00 |
| 17.01.2025 | 155,98 | 158,74 | 155,24 | 156,78 | 1,15% | 4.847,00 |
| 16.01.2025 | 155,92 | 156,64 | 154,78 | 155,00 | 0,73% | 4.670,00 |
| 15.01.2025 | 152,68 | 154,94 | 149,88 | 153,88 | 1,56% | 4.636,00 |
| 14.01.2025 | 151,76 | 152,88 | 150,14 | 151,52 | 0,68% | 5.107,00 |
| 13.01.2025 | 150,04 | 150,82 | 148,62 | 150,50 | -0,12% | 6.390,00 |
| 10.01.2025 | 157,40 | 158,72 | 150,50 | 150,68 | -4,39% | 8.122,00 |
| 09.01.2025 | 157,52 | 159,88 | 156,30 | 157,60 | -0,40% | 4.341,00 |
| 08.01.2025 | 156,62 | 159,08 | 156,52 | 158,24 | 0,96% | 7.726,00 |
| 07.01.2025 | 159,88 | 159,88 | 155,80 | 156,74 | -1,78% | 9.468,00 |
| 06.01.2025 | 161,42 | 162,42 | 159,02 | 159,58 | -0,88% | 4.805,00 |
| 03.01.2025 | 162,40 | 162,40 | 160,56 | 161,00 | -0,54% | 2.660,00 |
| 02.01.2025 | 160,96 | 163,54 | 160,58 | 161,88 | 0,85% | 5.556,00 |
| 30.12.2024 | 160,96 | 162,20 | 160,24 | 160,52 | -0,84% | 2.416,00 |
| 27.12.2024 | 163,86 | 165,38 | 160,36 | 161,88 | -0,15% | 3.380,00 |
| 23.12.2024 | 162,86 | 164,26 | 161,04 | 162,12 | -0,12% | 3.941,00 |
| 20.12.2024 | 162,46 | 164,00 | 158,88 | 162,32 | -0,34% | 21.511,00 |
| 19.12.2024 | 159,42 | 164,54 | 158,62 | 162,88 | 1,81% | 4.223,00 |
| 18.12.2024 | 161,52 | 163,58 | 159,62 | 159,98 | -1,12% | 7.021,00 |
| 17.12.2024 | 162,02 | 164,72 | 161,30 | 161,80 | -0,68% | 7.066,00 |
| 16.12.2024 | 164,52 | 165,92 | 162,62 | 162,90 | -0,92% | 11.233,00 |
| 13.12.2024 | 168,46 | 168,70 | 163,68 | 164,42 | -1,67% | 7.958,00 |
| 12.12.2024 | 170,08 | 170,48 | 166,62 | 167,22 | -1,89% | 16.453,00 |
| 11.12.2024 | 169,52 | 172,90 | 166,54 | 170,44 | 1,38% | 13.207,00 |
| 10.12.2024 | 166,50 | 170,96 | 162,52 | 168,12 | -7,15% | 32.523,00 |
| 09.12.2024 | 183,84 | 186,98 | 179,02 | 181,06 | -0,41% | 25.023,00 |
| 06.12.2024 | 176,52 | 182,58 | 175,70 | 181,80 | 3,13% | 6.685,00 |
| 05.12.2024 | 179,98 | 181,28 | 175,68 | 176,28 | -1,68% | 4.756,00 |
| 04.12.2024 | 175,04 | 180,12 | 174,70 | 179,30 | 3,18% | 4.662,00 |
| 03.12.2024 | 173,50 | 173,90 | 170,56 | 173,78 | 0,52% | 4.603,00 |
| 02.12.2024 | 176,10 | 177,16 | 172,80 | 172,88 | -1,14% | 6.315,00 |
| 29.11.2024 | 174,74 | 176,30 | 173,36 | 174,88 | 0,44% | 2.027,00 |
| 28.11.2024 | 174,04 | 176,00 | 173,06 | 174,12 | 0,61% | 3.602,00 |
| 27.11.2024 | 180,88 | 181,86 | 172,40 | 173,06 | -4,93% | 6.269,00 |
| 26.11.2024 | 180,18 | 182,82 | 178,02 | 182,04 | 1,60% | 5.204,00 |
| 25.11.2024 | 184,70 | 186,00 | 179,18 | 179,18 | -3,10% | 6.968,00 |
| 22.11.2024 | 184,60 | 188,42 | 183,90 | 184,92 | 0,62% | 8.993,00 |
| 21.11.2024 | 181,84 | 187,16 | 180,60 | 183,78 | 1,54% | 4.536,00 |
| 20.11.2024 | 179,08 | 181,00 | 178,50 | 181,00 | 1,29% | 6.622,00 |
| 19.11.2024 | 175,10 | 180,26 | 174,22 | 178,70 | 2,21% | 3.635,00 |
| 18.11.2024 | 175,64 | 176,22 | 172,98 | 174,84 | 0,46% | 4.127,00 |
| 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 |