108,250€
-0,67%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 108,16 | 113,14 | 107,82 | 108,30 | -0,62% | 2.394,00 |
| 18.04.2024 | 111,80 | 111,80 | 108,80 | 108,98 | -1,91% | 3.155,00 |
| 17.04.2024 | 114,08 | 114,08 | 111,10 | 111,10 | -2,46% | 4.161,00 |
| 16.04.2024 | 112,42 | 114,16 | 112,02 | 113,90 | 1,08% | 6.643,00 |
| 15.04.2024 | 113,64 | 115,00 | 112,52 | 112,68 | -0,81% | 6.715,00 |
| 12.04.2024 | 115,48 | 116,04 | 113,22 | 113,60 | -1,25% | 3.349,00 |
| 11.04.2024 | 112,66 | 115,36 | 112,60 | 115,04 | 1,70% | 4.305,00 |
| 10.04.2024 | 113,10 | 114,36 | 112,28 | 113,12 | 0,11% | 6.806,00 |
| 09.04.2024 | 114,72 | 114,74 | 111,74 | 113,00 | -1,79% | 10.000,00 |
| 08.04.2024 | 114,62 | 115,90 | 114,02 | 115,06 | -0,45% | 3.375,00 |
| 05.04.2024 | 115,38 | 116,22 | 114,02 | 115,58 | 0,94% | 6.051,00 |
| 04.04.2024 | 116,98 | 117,58 | 114,50 | 114,50 | -1,45% | 11.654,00 |
| 03.04.2024 | 115,82 | 116,70 | 114,76 | 116,18 | 0,71% | 4.822,00 |
| 02.04.2024 | 117,30 | 117,90 | 114,62 | 115,36 | -0,67% | 8.512,00 |
| 28.03.2024 | 115,84 | 117,04 | 115,64 | 116,14 | 0,52% | 3.449,00 |
| 27.03.2024 | 117,20 | 117,84 | 115,02 | 115,54 | -0,94% | 4.151,00 |
| 26.03.2024 | 116,04 | 117,30 | 116,02 | 116,64 | 0,33% | 9.817,00 |
| 25.03.2024 | 118,36 | 118,86 | 116,16 | 116,26 | -1,51% | 5.800,00 |
| 22.03.2024 | 118,72 | 119,88 | 117,84 | 118,04 | -0,61% | 4.621,00 |
| 21.03.2024 | 119,02 | 122,00 | 118,74 | 118,76 | -0,20% | 16.207,00 |
| 20.03.2024 | 118,42 | 120,66 | 118,12 | 119,00 | 0,29% | 12.234,00 |
| 19.03.2024 | 117,84 | 118,98 | 116,44 | 118,66 | 0,56% | 6.459,00 |
| 18.03.2024 | 116,50 | 118,42 | 115,64 | 118,00 | 2,25% | 11.163,00 |
| 15.03.2024 | 115,48 | 116,20 | 114,12 | 115,40 | -0,36% | 8.257,00 |
| 14.03.2024 | 115,36 | 116,80 | 114,70 | 115,82 | 0,99% | 14.992,00 |
| 13.03.2024 | 116,50 | 117,72 | 113,92 | 114,68 | -1,83% | 18.868,00 |
| 12.03.2024 | 119,06 | 119,88 | 114,28 | 116,82 | 2,17% | 50.171,00 |
| 11.03.2024 | 102,76 | 115,56 | 101,80 | 114,34 | 11,14% | 19.344,00 |
| 08.03.2024 | 104,32 | 105,38 | 102,06 | 102,88 | -1,68% | 6.334,00 |
| 07.03.2024 | 103,50 | 104,64 | 102,12 | 104,64 | 1,38% | 4.475,00 |
| 06.03.2024 | 102,16 | 103,66 | 101,76 | 103,22 | 1,34% | 4.223,00 |
| 05.03.2024 | 104,52 | 105,28 | 101,86 | 101,86 | -3,43% | 4.672,00 |
| 04.03.2024 | 104,46 | 105,50 | 104,02 | 105,48 | 0,40% | 4.754,00 |
| 01.03.2024 | 103,08 | 105,06 | 102,62 | 105,06 | 1,96% | 2.586,00 |
| 29.02.2024 | 102,50 | 103,50 | 101,70 | 103,04 | -0,16% | 4.284,00 |
| 28.02.2024 | 103,00 | 103,28 | 102,32 | 103,20 | 0,55% | 6.400,00 |
| 27.02.2024 | 102,26 | 102,82 | 101,30 | 102,64 | -0,21% | 3.631,00 |
| 26.02.2024 | 102,86 | 104,04 | 102,52 | 102,86 | -0,79% | 2.529,00 |
| 23.02.2024 | 102,58 | 104,66 | 102,08 | 103,68 | 1,13% | 4.044,00 |
| 22.02.2024 | 101,22 | 102,56 | 100,12 | 102,52 | 2,44% | 4.470,00 |
| 21.02.2024 | 100,50 | 100,62 | 98,80 | 100,08 | -0,44% | 4.275,00 |
| 20.02.2024 | 102,30 | 103,34 | 99,60 | 100,52 | -2,86% | 5.882,00 |
| 19.02.2024 | 103,60 | 103,98 | 102,02 | 103,48 | 0,19% | 3.714,00 |
| 16.02.2024 | 104,28 | 105,20 | 103,28 | 103,28 | -1,22% | 3.601,00 |
| 15.02.2024 | 107,00 | 107,22 | 104,56 | 104,56 | -1,54% | 4.004,00 |
| 14.02.2024 | 105,66 | 107,32 | 105,66 | 106,20 | 0,28% | 6.030,00 |
| 13.02.2024 | 107,00 | 107,98 | 105,60 | 105,90 | -1,82% | 6.734,00 |
| 12.02.2024 | 107,40 | 108,80 | 107,40 | 107,86 | -0,24% | 4.238,00 |
| 09.02.2024 | 107,80 | 109,02 | 107,44 | 108,12 | 0,30% | 6.072,00 |
| 08.02.2024 | 108,14 | 109,30 | 107,58 | 107,80 | -0,96% | 4.127,00 |
| 07.02.2024 | 107,62 | 109,00 | 106,82 | 108,84 | 1,85% | 2.729,00 |
| 06.02.2024 | 108,02 | 108,90 | 106,86 | 106,86 | -1,62% | 11.960,00 |
| 05.02.2024 | 107,56 | 108,62 | 107,00 | 108,62 | 1,27% | 3.902,00 |
| 02.02.2024 | 106,98 | 107,82 | 106,50 | 107,26 | 0,69% | 12.676,00 |
| 01.02.2024 | 103,90 | 106,52 | 103,58 | 106,52 | 2,92% | 7.681,00 |
| 31.01.2024 | 104,58 | 105,08 | 103,16 | 103,50 | -1,35% | 3.112,00 |
| 30.01.2024 | 105,04 | 105,56 | 103,70 | 104,92 | -0,10% | 4.293,00 |
| 29.01.2024 | 105,42 | 106,08 | 104,70 | 105,02 | -0,62% | 3.709,00 |
| 26.01.2024 | 105,42 | 106,24 | 105,02 | 105,68 | -0,38% | 4.789,00 |
| 25.01.2024 | 104,86 | 107,16 | 104,08 | 106,08 | 0,91% | 8.583,00 |
| 24.01.2024 | 103,46 | 105,80 | 102,62 | 105,12 | 1,92% | 13.851,00 |
| 23.01.2024 | 100,40 | 103,72 | 100,40 | 103,14 | 1,84% | 5.772,00 |
| 22.01.2024 | 100,60 | 101,74 | 100,44 | 101,28 | 0,78% | 8.286,00 |
| 19.01.2024 | 99,81 | 101,16 | 99,81 | 100,50 | 0,48% | 9.882,00 |
| 18.01.2024 | 97,01 | 100,02 | 97,01 | 100,02 | 2,33% | 9.184,00 |
| 17.01.2024 | 97,44 | 98,42 | 97,31 | 97,74 | -0,27% | 7.556,00 |
| 16.01.2024 | 97,70 | 98,03 | 97,02 | 98,00 | 0,43% | 8.410,00 |
| 15.01.2024 | 97,30 | 98,01 | 96,90 | 97,58 | 0,30% | 7.521,00 |
| 12.01.2024 | 95,02 | 97,29 | 95,02 | 97,29 | 1,87% | 7.712,00 |
| 11.01.2024 | 94,01 | 95,50 | 94,48 | 95,50 | 1,05% | 4.106,00 |
| 10.01.2024 | 94,01 | 95,00 | 93,93 | 94,51 | -0,37% | 5.431,00 |
| 09.01.2024 | 95,64 | 95,92 | 94,60 | 94,86 | -0,79% | 9.681,00 |
| 08.01.2024 | 93,82 | 95,65 | 93,40 | 95,62 | 1,72% | 4.190,00 |
| 05.01.2024 | 94,18 | 94,53 | 93,51 | 94,00 | 0,28% | 4.734,00 |
| 04.01.2024 | 94,17 | 94,21 | 92,26 | 93,74 | -0,60% | 7.909,00 |
| 03.01.2024 | 94,96 | 95,52 | 93,22 | 94,31 | -0,71% | 10.061,00 |
| 02.01.2024 | 96,01 | 96,17 | 93,64 | 94,98 | -0,90% | 8.937,00 |
| 29.12.2023 | 96,02 | 96,38 | 95,76 | 95,84 | -0,58% | 2.210,00 |
| 28.12.2023 | 95,21 | 96,40 | 95,01 | 96,40 | 1,36% | 6.549,00 |
| 27.12.2023 | 96,58 | 96,58 | 95,01 | 95,11 | -1,45% | 3.277,00 |
| 22.12.2023 | 96,06 | 96,72 | 95,52 | 96,51 | 0,53% | 5.970,00 |
| 21.12.2023 | 95,79 | 96,13 | 95,01 | 96,00 | 0,91% | 6.067,00 |
| 20.12.2023 | 96,95 | 97,07 | 95,12 | 95,13 | -1,24% | 9.035,00 |
| 19.12.2023 | 96,41 | 96,90 | 95,57 | 96,32 | 0,05% | 7.454,00 |
| 18.12.2023 | 95,24 | 97,20 | 94,50 | 96,27 | 1,05% | 10.799,00 |
| 15.12.2023 | 91,02 | 95,30 | 91,02 | 95,27 | 4,37% | 18.333,00 |
| 14.12.2023 | 94,01 | 95,05 | 90,93 | 91,28 | -3,41% | 21.417,00 |
| 13.12.2023 | 93,72 | 95,49 | 92,10 | 94,50 | 1,12% | 26.157,00 |
| 12.12.2023 | 97,75 | 98,04 | 93,30 | 93,45 | -12,57% | 71.771,00 |
| 11.12.2023 | 105,38 | 107,12 | 105,20 | 106,88 | 1,37% | 13.420,00 |
| 08.12.2023 | 104,98 | 105,44 | 104,30 | 105,44 | 1,00% | 2.718,00 |
| 07.12.2023 | 103,96 | 104,62 | 103,46 | 104,40 | 0,35% | 7.455,00 |
| 06.12.2023 | 105,96 | 107,50 | 104,04 | 104,04 | -2,05% | 8.128,00 |
| 05.12.2023 | 106,78 | 106,98 | 105,64 | 106,22 | -0,23% | 1.616,00 |
| 04.12.2023 | 107,24 | 108,14 | 106,16 | 106,46 | -1,21% | 3.884,00 |
| 01.12.2023 | 105,98 | 107,76 | 105,98 | 107,76 | 1,64% | 1.876,00 |
| 30.11.2023 | 106,22 | 107,38 | 105,88 | 106,02 | 0,02% | 2.687,00 |
| 29.11.2023 | 105,88 | 106,74 | 105,44 | 106,00 | 0,13% | 3.458,00 |
| 28.11.2023 | 106,24 | 106,46 | 105,58 | 105,86 | -0,41% | 3.444,00 |
| 27.11.2023 | 105,84 | 106,42 | 105,20 | 106,30 | 0,13% | 13.245,00 |