135,990€
2,39%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 133,45 | 137,93 | 131,33 | 135,14 | 1,75% | 645,00 |
| 12.08.2026 | 127,03 | 134,38 | 126,65 | 132,81 | 5,51% | 1.134,00 |
| 11.08.2026 | 130,82 | 132,23 | 124,98 | 125,88 | -4,30% | 2.019,00 |
| 10.08.2026 | 128,24 | 131,63 | 126,97 | 131,54 | 3,78% | 1.087,00 |
| 07.08.2026 | 124,51 | 127,19 | 123,33 | 126,75 | 1,95% | 695,00 |
| 06.08.2026 | 123,24 | 127,06 | 119,44 | 124,32 | -0,58% | 2.136,00 |
| 05.08.2026 | 126,31 | 127,41 | 123,46 | 125,04 | -1,30% | 2.396,00 |
| 04.08.2026 | 124,02 | 129,06 | 120,43 | 126,69 | 2,57% | 4.257,00 |
| 03.08.2026 | 114,39 | 124,25 | 113,30 | 123,51 | 9,91% | 3.238,00 |
| 31.07.2026 | 111,73 | 115,60 | 109,54 | 112,37 | 1,65% | 976,00 |
| 30.07.2026 | 103,19 | 111,38 | 102,89 | 110,55 | 7,41% | 1.854,00 |
| 29.07.2026 | 105,46 | 106,47 | 102,13 | 102,92 | -2,45% | 1.476,00 |
| 28.07.2026 | 104,75 | 107,31 | 100,73 | 105,51 | -0,01% | 5.238,00 |
| 27.07.2026 | 101,80 | 107,21 | 101,80 | 105,52 | 4,00% | 1.573,00 |
| 24.07.2026 | 106,02 | 109,04 | 101,11 | 101,46 | -3,60% | 1.937,00 |
| 23.07.2026 | 110,71 | 111,10 | 104,99 | 105,25 | -4,51% | 748,00 |
| 22.07.2026 | 112,09 | 112,82 | 109,29 | 110,22 | -1,08% | 546,00 |
| 21.07.2026 | 107,69 | 111,70 | 106,73 | 111,42 | 4,25% | 673,00 |
| 20.07.2026 | 110,62 | 111,52 | 105,21 | 106,88 | -3,30% | 696,00 |
| 17.07.2026 | 107,18 | 112,29 | 105,31 | 110,53 | 2,11% | 2.843,00 |
| 16.07.2026 | 116,36 | 117,98 | 108,12 | 108,25 | -6,16% | 3.189,00 |
| 15.07.2026 | 112,82 | 116,65 | 112,67 | 115,36 | 2,84% | 1.785,00 |
| 14.07.2026 | 116,13 | 117,04 | 111,60 | 112,17 | -3,18% | 2.138,00 |
| 13.07.2026 | 123,20 | 123,41 | 115,41 | 115,86 | -6,13% | 2.250,00 |
| 10.07.2026 | 126,37 | 128,30 | 122,16 | 123,43 | -2,00% | 776,00 |
| 09.07.2026 | 123,02 | 130,26 | 122,99 | 125,95 | 2,82% | 1.513,00 |
| 08.07.2026 | 124,35 | 124,35 | 120,60 | 122,50 | -0,81% | 1.961,00 |
| 07.07.2026 | 124,64 | 127,93 | 120,34 | 123,50 | -1,63% | 1.401,00 |
| 06.07.2026 | 125,12 | 128,66 | 123,67 | 125,55 | -0,70% | 1.330,00 |
| 03.07.2026 | 123,25 | 126,61 | 123,25 | 126,43 | 3,22% | 1.128,00 |
| 02.07.2026 | 125,56 | 128,35 | 121,48 | 122,49 | -2,65% | 2.938,00 |
| 01.07.2026 | 129,40 | 131,48 | 125,36 | 125,82 | -2,31% | 2.987,00 |
| 30.06.2026 | 132,02 | 132,20 | 126,51 | 128,79 | -0,57% | 998,00 |
| 29.06.2026 | 132,99 | 135,80 | 127,33 | 129,53 | -0,79% | 1.423,00 |
| 26.06.2026 | 131,73 | 134,36 | 130,53 | 130,56 | -2,58% | 667,00 |
| 25.06.2026 | 140,18 | 141,48 | 132,39 | 134,02 | -3,36% | 5.057,00 |
| 24.06.2026 | 145,50 | 146,92 | 136,86 | 138,68 | -4,41% | 2.717,00 |
| 23.06.2026 | 149,25 | 152,98 | 144,26 | 145,08 | -5,44% | 2.661,00 |
| 22.06.2026 | 158,22 | 161,49 | 152,75 | 153,43 | -4,20% | 1.862,00 |
| 19.06.2026 | 160,24 | 160,51 | 158,69 | 160,15 | -0,92% | 45,00 |
| 18.06.2026 | 160,28 | 163,74 | 155,02 | 161,64 | 1,19% | 1.451,00 |
| 17.06.2026 | 161,90 | 163,92 | 159,02 | 159,74 | -1,53% | 400,00 |
| 16.06.2026 | 166,06 | 168,40 | 161,92 | 162,23 | -1,96% | 455,00 |
| 15.06.2026 | 162,76 | 168,42 | 160,63 | 165,48 | 4,15% | 3.719,00 |
| 12.06.2026 | 160,09 | 160,56 | 154,69 | 158,88 | 0,46% | 1.570,00 |
| 11.06.2026 | 154,50 | 163,99 | 152,06 | 158,15 | -9,11% | 5.397,00 |
| 10.06.2026 | 176,85 | 183,74 | 171,51 | 174,01 | -1,55% | 1.561,00 |
| 09.06.2026 | 185,72 | 190,46 | 171,54 | 176,75 | -3,68% | 4.079,00 |
| 08.06.2026 | 186,48 | 190,17 | 181,51 | 183,50 | -1,11% | 620,00 |
| 05.06.2026 | 199,52 | 204,15 | 181,81 | 185,56 | -9,15% | 2.573,00 |
| 04.06.2026 | 190,89 | 205,77 | 190,20 | 204,25 | 2,21% | 843,00 |
| 03.06.2026 | 205,85 | 212,33 | 196,26 | 199,83 | -5,29% | 2.317,00 |
| 02.06.2026 | 206,70 | 213,85 | 202,05 | 211,00 | -0,85% | 1.010,00 |
| 01.06.2026 | 199,46 | 215,13 | 193,57 | 212,80 | 9,93% | 3.952,00 |
| 29.05.2026 | 184,00 | 193,77 | 178,78 | 193,58 | 10,39% | 3.847,00 |
| 28.05.2026 | 162,83 | 175,95 | 162,83 | 175,36 | 6,91% | 2.876,00 |
| 27.05.2026 | 164,76 | 165,77 | 161,43 | 164,02 | -0,64% | 140,00 |
| 26.05.2026 | 166,37 | 167,86 | 163,99 | 165,07 | -1,16% | 161,00 |
| 25.05.2026 | 165,42 | 168,49 | 165,29 | 167,00 | 0,92% | 938,00 |
| 22.05.2026 | 164,78 | 169,71 | 163,10 | 165,48 | 1,30% | 1.165,00 |
| 21.05.2026 | 160,57 | 165,79 | 160,57 | 163,36 | 1,18% | 890,00 |
| 20.05.2026 | 155,82 | 161,46 | 154,29 | 161,45 | 3,47% | 186,00 |
| 19.05.2026 | 159,09 | 162,41 | 156,02 | 156,04 | -2,58% | 414,00 |
| 18.05.2026 | 165,95 | 165,95 | 157,53 | 160,17 | -3,56% | 2.111,00 |
| 15.05.2026 | 164,84 | 168,93 | 162,41 | 166,09 | -1,00% | 310,00 |
| 14.05.2026 | 162,15 | 171,92 | 158,73 | 167,76 | 3,49% | 581,00 |
| 13.05.2026 | 160,12 | 163,58 | 158,12 | 162,11 | 2,21% | 978,00 |
| 12.05.2026 | 161,53 | 165,87 | 154,22 | 158,60 | -3,22% | 2.729,00 |
| 11.05.2026 | 165,38 | 166,12 | 161,56 | 163,88 | -1,52% | 789,00 |
| 08.05.2026 | 162,66 | 168,16 | 161,48 | 166,41 | 0,60% | 688,00 |
| 07.05.2026 | 164,19 | 170,49 | 162,49 | 165,42 | 0,15% | 1.876,00 |
| 06.05.2026 | 156,29 | 165,33 | 155,46 | 165,17 | 4,30% | 1.739,00 |
| 05.05.2026 | 156,31 | 159,43 | 153,08 | 158,36 | 2,51% | 2.464,00 |
| 04.05.2026 | 148,80 | 156,64 | 147,17 | 154,48 | 12,27% | 1.275,00 |
| 30.04.2026 | 139,41 | 141,19 | 137,15 | 137,60 | -1,70% | 1.081,00 |
| 29.04.2026 | 141,95 | 142,84 | 137,54 | 139,98 | -1,02% | 1.484,00 |
| 28.04.2026 | 145,95 | 147,11 | 135,88 | 141,42 | -4,17% | 3.344,00 |
| 27.04.2026 | 147,93 | 148,04 | 143,08 | 147,57 | -0,42% | 1.521,00 |
| 24.04.2026 | 152,09 | 154,49 | 144,38 | 148,19 | -2,01% | 2.713,00 |
| 23.04.2026 | 156,04 | 157,26 | 149,14 | 151,23 | -5,39% | 2.566,00 |
| 22.04.2026 | 157,16 | 161,52 | 155,90 | 159,85 | 3,44% | 1.738,00 |
| 21.04.2026 | 151,27 | 157,52 | 149,63 | 154,53 | 2,92% | 3.770,00 |
| 20.04.2026 | 147,83 | 150,69 | 146,24 | 150,14 | 0,85% | 1.356,00 |
| 17.04.2026 | 152,43 | 156,40 | 147,10 | 148,88 | -1,74% | 3.590,00 |
| 16.04.2026 | 147,25 | 153,03 | 145,82 | 151,51 | 4,75% | 5.708,00 |
| 15.04.2026 | 138,35 | 146,16 | 136,20 | 144,64 | 4,96% | 2.446,00 |
| 14.04.2026 | 134,81 | 143,48 | 132,39 | 137,80 | 4,87% | 5.735,00 |
| 13.04.2026 | 116,59 | 132,15 | 116,52 | 131,40 | 11,87% | 7.120,00 |
| 10.04.2026 | 118,55 | 119,56 | 114,79 | 117,46 | -0,16% | 1.731,00 |
| 09.04.2026 | 122,77 | 124,30 | 116,24 | 117,65 | -4,30% | 4.150,00 |
| 08.04.2026 | 127,96 | 129,41 | 122,66 | 122,93 | -0,48% | 1.441,00 |
| 07.04.2026 | 125,25 | 126,32 | 121,01 | 123,52 | -2,52% | 1.184,00 |
| 02.04.2026 | 123,07 | 126,71 | 121,82 | 126,71 | 0,69% | 70,00 |
| 01.04.2026 | 127,93 | 130,62 | 124,88 | 125,84 | -0,93% | 829,00 |
| 31.03.2026 | 121,54 | 127,67 | 121,33 | 127,02 | 4,93% | 1.252,00 |
| 30.03.2026 | 121,43 | 123,12 | 119,58 | 121,05 | -0,06% | 850,00 |
| 27.03.2026 | 124,55 | 124,69 | 120,01 | 121,12 | -2,61% | 813,00 |
| 26.03.2026 | 125,57 | 126,93 | 123,71 | 124,36 | -1,63% | 1.172,00 |
| 25.03.2026 | 128,05 | 129,30 | 125,08 | 126,42 | -0,31% | 1.050,00 |
| 24.03.2026 | 131,89 | 134,74 | 126,74 | 126,81 | -4,58% | 323,00 |