167,680€
3,27%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 125,54 | 129,91 | 123,46 | 127,99 | 0,53% | 15.892,00 |
| 02.03.2026 | 119,63 | 128,20 | 119,60 | 127,32 | 3,77% | 19.570,00 |
| 27.02.2026 | 125,48 | 126,08 | 120,19 | 122,69 | -2,56% | 16.111,00 |
| 26.02.2026 | 125,80 | 128,95 | 123,21 | 125,91 | 0,13% | 12.804,00 |
| 25.02.2026 | 123,65 | 130,03 | 123,46 | 125,75 | 2,02% | 10.123,00 |
| 24.02.2026 | 119,83 | 124,58 | 117,88 | 123,26 | 2,96% | 15.610,00 |
| 23.02.2026 | 123,84 | 124,65 | 117,47 | 119,72 | -4,80% | 18.958,00 |
| 20.02.2026 | 133,99 | 134,08 | 125,12 | 125,76 | -5,49% | 14.303,00 |
| 19.02.2026 | 133,68 | 136,01 | 131,70 | 133,07 | 0,47% | 17.500,00 |
| 18.02.2026 | 130,46 | 133,25 | 128,16 | 132,45 | 2,24% | 4.026,00 |
| 17.02.2026 | 133,99 | 134,68 | 129,03 | 129,55 | -3,88% | 5.384,00 |
| 16.02.2026 | 135,75 | 136,22 | 134,05 | 134,78 | -0,13% | 1.990,00 |
| 13.02.2026 | 131,22 | 136,49 | 130,78 | 134,95 | 2,39% | 8.816,00 |
| 12.02.2026 | 132,93 | 134,04 | 128,54 | 131,80 | -0,39% | 10.284,00 |
| 11.02.2026 | 134,42 | 138,62 | 129,91 | 132,32 | -1,53% | 15.645,00 |
| 10.02.2026 | 133,70 | 138,79 | 131,67 | 134,38 | 2,16% | 13.916,00 |
| 09.02.2026 | 121,80 | 134,15 | 119,99 | 131,54 | 9,13% | 33.610,00 |
| 06.02.2026 | 114,39 | 121,11 | 114,17 | 120,54 | 6,60% | 13.669,00 |
| 05.02.2026 | 124,27 | 127,02 | 112,55 | 113,08 | -9,76% | 26.063,00 |
| 04.02.2026 | 130,38 | 131,29 | 122,45 | 125,31 | -3,77% | 13.110,00 |
| 03.02.2026 | 137,11 | 137,22 | 128,60 | 130,22 | -3,78% | 13.693,00 |
| 02.02.2026 | 131,56 | 148,36 | 130,15 | 135,34 | -2,57% | 18.625,00 |
| 30.01.2026 | 139,64 | 141,96 | 137,67 | 138,91 | -1,38% | 9.089,00 |
| 29.01.2026 | 145,06 | 145,45 | 135,24 | 140,86 | -2,68% | 15.259,00 |
| 28.01.2026 | 147,65 | 151,94 | 143,97 | 144,74 | -0,57% | 12.322,00 |
| 27.01.2026 | 155,11 | 156,38 | 144,69 | 145,57 | -5,22% | 12.687,00 |
| 26.01.2026 | 148,31 | 156,08 | 147,94 | 153,58 | 2,60% | 8.506,00 |
| 23.01.2026 | 153,61 | 153,64 | 146,48 | 149,69 | -1,13% | 10.078,00 |
| 22.01.2026 | 151,38 | 154,20 | 150,60 | 151,40 | 1,41% | 6.969,00 |
| 21.01.2026 | 153,84 | 155,88 | 146,05 | 149,30 | -2,67% | 25.675,00 |
| 20.01.2026 | 160,07 | 162,77 | 153,12 | 153,40 | -4,75% | 13.117,00 |
| 19.01.2026 | 160,80 | 162,02 | 160,10 | 161,05 | -2,30% | 2.763,00 |
| 16.01.2026 | 164,65 | 165,36 | 160,61 | 164,84 | 0,73% | 2.499,00 |
| 15.01.2026 | 167,20 | 169,10 | 163,23 | 163,64 | -1,42% | 7.819,00 |
| 14.01.2026 | 173,30 | 173,52 | 163,97 | 166,00 | -4,39% | 8.621,00 |
| 13.01.2026 | 175,78 | 177,96 | 171,74 | 173,63 | -0,97% | 7.654,00 |
| 12.01.2026 | 168,39 | 176,90 | 166,65 | 175,33 | 3,02% | 12.549,00 |
| 09.01.2026 | 162,75 | 172,01 | 162,24 | 170,19 | 4,40% | 19.121,00 |
| 08.01.2026 | 164,25 | 165,20 | 159,68 | 163,02 | -1,33% | 11.689,00 |
| 07.01.2026 | 165,30 | 166,99 | 164,28 | 165,22 | -0,34% | 3.531,00 |
| 06.01.2026 | 164,88 | 166,79 | 162,96 | 165,78 | 0,65% | 5.349,00 |
| 05.01.2026 | 167,97 | 172,71 | 164,01 | 164,71 | -1,24% | 10.991,00 |
| 02.01.2026 | 167,38 | 169,30 | 165,28 | 166,78 | 0,35% | 8.070,00 |
| 30.12.2025 | 165,81 | 166,25 | 165,40 | 166,20 | 0,33% | 1.667,00 |
| 29.12.2025 | 167,10 | 168,42 | 163,63 | 165,65 | 0,07% | 6.770,00 |
| 23.12.2025 | 167,48 | 168,36 | 163,21 | 165,53 | -1,87% | 6.222,00 |
| 22.12.2025 | 166,98 | 169,10 | 163,93 | 168,69 | 2,31% | 9.599,00 |
| 19.12.2025 | 162,28 | 166,37 | 158,98 | 164,88 | 7,52% | 12.745,00 |
| 18.12.2025 | 152,51 | 157,37 | 152,39 | 153,35 | 0,94% | 12.107,00 |
| 17.12.2025 | 161,63 | 163,24 | 4,94 | 151,92 | -5,11% | 16.036,00 |
| 16.12.2025 | 154,58 | 161,41 | 154,58 | 160,10 | 2,03% | 9.249,00 |
| 15.12.2025 | 160,97 | 162,50 | 154,23 | 156,91 | -2,71% | 14.393,00 |
| 12.12.2025 | 169,08 | 169,25 | 158,58 | 161,28 | -4,78% | 19.402,00 |
| 11.12.2025 | 168,37 | 171,89 | 13,06 | 169,38 | -4,60% | 42.941,00 |
| 10.12.2025 | 192,09 | 196,90 | 176,46 | 177,54 | -7,79% | 19.345,00 |
| 09.12.2025 | 190,18 | 192,91 | 187,87 | 192,53 | 1,42% | 5.739,00 |
| 08.12.2025 | 189,36 | 192,92 | 186,44 | 189,83 | 1,55% | 11.584,00 |
| 05.12.2025 | 187,49 | 189,40 | 183,53 | 186,94 | 1,33% | 8.021,00 |