104,350€
2,48%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 105,31 | 107,90 | 98,03 | 104,23 | 2,37% | 22.858,00 |
| 05.11.2026 | 109,61 | 110,77 | 99,47 | 101,82 | -8,21% | 28.626,00 |
| 04.11.2026 | 110,14 | 115,33 | 105,60 | 110,93 | -2,21% | 22.536,00 |
| 03.11.2026 | 106,54 | 114,40 | 104,44 | 113,44 | 6,59% | 33.528,00 |
| 02.11.2026 | 118,47 | 118,79 | 105,79 | 106,43 | -8,96% | 39.721,00 |
| 30.10.2026 | 120,09 | 121,29 | 115,81 | 116,90 | -3,10% | 9.948,00 |
| 29.10.2026 | 126,89 | 130,52 | 120,41 | 120,64 | -4,79% | 27.465,00 |
| 28.10.2026 | 118,90 | 133,09 | 115,44 | 126,71 | 7,51% | 29.182,00 |
| 27.10.2026 | 112,71 | 118,79 | 112,48 | 117,86 | 4,33% | 7.991,00 |
| 26.10.2026 | 113,53 | 114,47 | 110,75 | 112,97 | 0,03% | 9.977,00 |
| 23.10.2026 | 112,26 | 114,59 | 111,10 | 112,94 | 1,61% | 6.021,00 |
| 22.10.2026 | 112,68 | 114,30 | 109,43 | 111,15 | -3,25% | 14.620,00 |
| 21.10.2026 | 118,83 | 119,69 | 113,84 | 114,88 | -2,39% | 10.789,00 |
| 20.10.2026 | 114,56 | 119,48 | 113,36 | 117,69 | 1,83% | 7.718,00 |
| 19.10.2026 | 116,08 | 117,21 | 115,02 | 115,58 | 1,08% | 8.518,00 |
| 16.10.2026 | 119,68 | 119,80 | 113,39 | 114,35 | -4,36% | 9.987,00 |
| 15.10.2026 | 119,66 | 120,45 | 119,31 | 119,56 | 2,20% | 314,00 |
| 14.10.2026 | 127,28 | 128,39 | 115,88 | 116,99 | -8,42% | 23.729,00 |
| 13.10.2026 | 121,84 | 128,68 | 120,94 | 127,75 | 3,70% | 9.866,00 |
| 12.10.2026 | 126,88 | 127,03 | 122,36 | 123,19 | -2,50% | 8.298,00 |
| 09.10.2026 | 122,21 | 127,61 | 121,88 | 126,35 | 3,84% | 19.766,00 |
| 08.10.2026 | 127,79 | 127,83 | 120,24 | 121,68 | -5,22% | 12.468,00 |
| 07.10.2026 | 128,68 | 129,35 | 126,15 | 128,38 | -0,26% | 5.254,00 |
| 06.10.2026 | 127,56 | 130,55 | 127,25 | 128,71 | 1,13% | 10.405,00 |
| 05.10.2026 | 127,69 | 130,99 | 126,80 | 127,27 | 0,77% | 8.979,00 |
| 02.10.2026 | 123,46 | 128,39 | 123,16 | 126,30 | 2,81% | 10.833,00 |
| 01.10.2026 | 123,82 | 124,61 | 119,94 | 122,85 | 1,66% | 11.897,00 |
| 30.09.2026 | 122,46 | 122,65 | 118,70 | 120,84 | -0,80% | 17.068,00 |
| 29.09.2026 | 116,31 | 126,55 | 116,28 | 121,81 | 4,58% | 26.463,00 |
| 28.09.2026 | 119,07 | 119,46 | 115,79 | 116,48 | -3,20% | 20.899,00 |
| 25.09.2026 | 123,83 | 124,21 | 120,14 | 120,33 | -1,74% | 19.575,00 |
| 24.09.2026 | 126,19 | 126,25 | 117,43 | 122,46 | -3,58% | 37.945,00 |
| 23.09.2026 | 130,70 | 131,20 | 126,67 | 127,01 | -2,56% | 7.322,00 |
| 22.09.2026 | 130,22 | 134,07 | 129,53 | 130,35 | 0,61% | 12.744,00 |
| 21.09.2026 | 129,14 | 130,76 | 127,38 | 129,56 | 0,65% | 14.216,00 |
| 18.09.2026 | 131,94 | 132,47 | 125,99 | 128,72 | -1,91% | 10.848,00 |
| 17.09.2026 | 126,47 | 132,40 | 126,22 | 131,22 | 4,72% | 14.814,00 |
| 16.09.2026 | 121,81 | 127,01 | 120,55 | 125,30 | 2,95% | 16.782,00 |
| 15.09.2026 | 124,93 | 125,40 | 121,33 | 121,71 | -2,82% | 15.937,00 |
| 14.09.2026 | 127,34 | 127,70 | 122,92 | 125,24 | -3,15% | 29.213,00 |
| 11.09.2026 | 138,55 | 142,93 | 129,25 | 129,32 | -7,38% | 61.016,00 |
| 10.09.2026 | 139,79 | 144,36 | 130,08 | 139,63 | 0,10% | 35.859,00 |
| 09.09.2026 | 140,71 | 141,64 | 137,67 | 139,49 | -0,83% | 14.530,00 |
| 08.09.2026 | 141,29 | 146,71 | 138,69 | 140,66 | 1,80% | 30.659,00 |
| 07.09.2026 | 137,25 | 138,86 | 136,76 | 138,17 | 0,88% | 12.210,00 |
| 04.09.2026 | 133,98 | 138,42 | 133,39 | 136,97 | 3,58% | 17.179,00 |
| 03.09.2026 | 125,83 | 134,73 | 125,51 | 132,24 | 5,19% | 15.769,00 |
| 02.09.2026 | 121,22 | 126,61 | 119,64 | 125,71 | 3,03% | 7.616,00 |
| 01.09.2026 | 128,13 | 128,83 | 120,81 | 122,01 | -5,07% | 11.543,00 |
| 31.08.2026 | 128,82 | 130,20 | 127,40 | 128,52 | -1,28% | 7.957,00 |
| 28.08.2026 | 130,35 | 132,45 | 129,21 | 130,18 | -0,60% | 8.061,00 |
| 27.08.2026 | 129,46 | 131,81 | 126,65 | 130,96 | 1,29% | 9.783,00 |
| 26.08.2026 | 124,08 | 130,06 | 123,33 | 129,29 | 4,36% | 11.714,00 |
| 25.08.2026 | 123,04 | 125,36 | 122,08 | 123,89 | 1,35% | 7.991,00 |
| 24.08.2026 | 124,17 | 125,75 | 121,08 | 122,24 | -2,66% | 8.396,00 |
| 21.08.2026 | 121,70 | 127,04 | 121,66 | 125,58 | 3,21% | 15.385,00 |
| 20.08.2026 | 122,22 | 122,56 | 120,80 | 121,67 | -1,38% | 2.462,00 |
| 19.08.2026 | 121,44 | 125,21 | 117,93 | 123,37 | -22,05% | 16.055,00 |
| 05.05.2026 | 156,73 | 159,40 | 153,07 | 158,27 | 2,57% | 13.967,00 |
| 04.05.2026 | 148,23 | 156,63 | 147,07 | 154,31 | 11,37% | 18.381,00 |
| 30.04.2026 | 139,38 | 141,24 | 137,16 | 138,55 | 0,13% | 13.092,00 |
| 29.04.2026 | 142,49 | 142,66 | 137,54 | 138,37 | -2,52% | 9.788,00 |
| 28.04.2026 | 144,92 | 145,06 | 135,92 | 141,95 | -3,63% | 35.098,00 |
| 27.04.2026 | 146,99 | 148,04 | 143,06 | 147,29 | -0,11% | 14.464,00 |
| 24.04.2026 | 152,38 | 154,46 | 144,37 | 147,45 | -3,31% | 18.444,00 |
| 23.04.2026 | 156,30 | 157,24 | 149,19 | 152,49 | -3,47% | 23.514,00 |
| 22.04.2026 | 157,23 | 161,52 | 155,90 | 157,97 | 1,00% | 16.404,00 |
| 21.04.2026 | 151,24 | 157,52 | 149,56 | 156,40 | 3,73% | 16.782,00 |
| 20.04.2026 | 146,97 | 151,30 | 146,54 | 150,78 | 1,36% | 9.945,00 |
| 17.04.2026 | 151,72 | 156,38 | 147,11 | 148,76 | -2,39% | 25.620,00 |
| 16.04.2026 | 146,97 | 153,02 | 145,81 | 152,41 | 5,42% | 38.293,00 |
| 15.04.2026 | 136,43 | 146,15 | 136,35 | 144,57 | 4,50% | 25.312,00 |
| 14.04.2026 | 134,13 | 143,43 | 132,54 | 138,34 | 3,39% | 36.318,00 |
| 13.04.2026 | 116,74 | 134,49 | 116,64 | 133,81 | 13,49% | 19.200,00 |
| 10.04.2026 | 118,37 | 119,56 | 114,75 | 117,90 | -0,14% | 15.196,00 |
| 09.04.2026 | 123,14 | 123,49 | 116,25 | 118,06 | -4,26% | 16.204,00 |
| 08.04.2026 | 127,88 | 129,47 | 122,67 | 123,31 | -0,48% | 14.330,00 |
| 07.04.2026 | 125,44 | 126,36 | 120,97 | 123,91 | -2,19% | 6.253,00 |
| 02.04.2026 | 122,62 | 127,04 | 121,80 | 126,68 | 1,00% | 6.195,00 |
| 01.04.2026 | 128,47 | 130,64 | 124,88 | 125,42 | -1,43% | 10.751,00 |
| 31.03.2026 | 122,20 | 127,67 | 121,57 | 127,24 | 5,26% | 12.399,00 |
| 30.03.2026 | 121,40 | 123,10 | 119,58 | 120,88 | -0,09% | 21.814,00 |
| 27.03.2026 | 124,45 | 124,54 | 119,97 | 120,99 | -2,42% | 10.180,00 |
| 26.03.2026 | 125,59 | 126,95 | 123,64 | 123,99 | -1,97% | 14.431,00 |
| 25.03.2026 | 127,92 | 129,35 | 125,10 | 126,48 | -0,68% | 8.674,00 |
| 24.03.2026 | 132,70 | 134,75 | 126,73 | 127,34 | -4,05% | 7.096,00 |
| 23.03.2026 | 126,01 | 134,05 | 125,77 | 132,71 | 2,12% | 15.222,00 |
| 20.03.2026 | 133,82 | 134,70 | 128,18 | 129,95 | -3,36% | 11.796,00 |
| 19.03.2026 | 132,32 | 136,09 | 129,82 | 134,47 | 1,22% | 10.595,00 |
| 18.03.2026 | 135,22 | 135,59 | 132,15 | 132,85 | -0,97% | 10.431,00 |
| 17.03.2026 | 134,73 | 137,77 | 133,17 | 134,15 | -0,82% | 10.767,00 |
| 16.03.2026 | 137,16 | 138,18 | 134,45 | 135,26 | -0,23% | 17.607,00 |
| 13.03.2026 | 138,10 | 140,43 | 134,91 | 135,57 | -1,63% | 25.278,00 |
| 12.03.2026 | 139,89 | 145,42 | 137,18 | 137,81 | -2,14% | 14.452,00 |
| 11.03.2026 | 143,65 | 148,28 | 138,76 | 140,83 | 0,48% | 32.135,00 |
| 10.03.2026 | 131,52 | 141,70 | 127,71 | 140,16 | 7,62% | 19.354,00 |
| 09.03.2026 | 130,54 | 132,61 | 126,76 | 130,23 | -1,02% | 15.418,00 |
| 06.03.2026 | 135,70 | 137,17 | 130,84 | 131,57 | -2,50% | 16.004,00 |
| 05.03.2026 | 130,85 | 136,13 | 129,67 | 134,94 | 2,86% | 7.236,00 |
| 04.03.2026 | 126,72 | 131,99 | 126,29 | 131,19 | 2,50% | 9.653,00 |