126,580€
0,60%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 125,56 | 126,63 | 125,56 | 126,63 | 0,64% | - |
| 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 |
| 23.03.2026 | 127,64 | 134,05 | 125,42 | 132,90 | 2,72% | 2.987,00 |
| 20.03.2026 | 134,87 | 135,26 | 128,18 | 129,38 | -3,81% | 1.455,00 |
| 19.03.2026 | 133,29 | 136,09 | 129,95 | 134,50 | 1,23% | 1.109,00 |
| 18.03.2026 | 135,22 | 135,75 | 132,19 | 132,86 | -0,82% | 535,00 |
| 17.03.2026 | 134,76 | 137,76 | 133,16 | 133,96 | -0,96% | 359,00 |
| 16.03.2026 | 136,98 | 138,19 | 134,43 | 135,26 | -0,26% | 1.261,00 |
| 13.03.2026 | 138,60 | 140,39 | 134,92 | 135,61 | -1,49% | 829,00 |
| 12.03.2026 | 139,79 | 145,45 | 137,22 | 137,66 | -2,37% | 3.326,00 |
| 11.03.2026 | 142,76 | 148,23 | 138,75 | 141,00 | 1,40% | 10.285,00 |
| 10.03.2026 | 131,83 | 140,02 | 127,73 | 139,06 | 7,04% | 6.617,00 |
| 09.03.2026 | 130,19 | 132,62 | 126,79 | 129,92 | -2,07% | 1.226,00 |
| 06.03.2026 | 135,67 | 137,17 | 130,85 | 132,67 | -0,52% | 4.978,00 |
| 05.03.2026 | 131,31 | 136,13 | 129,62 | 133,36 | 1,73% | 1.726,00 |
| 04.03.2026 | 127,02 | 132,00 | 126,40 | 131,09 | 2,25% | 2.244,00 |
| 03.03.2026 | 126,05 | 130,31 | 123,47 | 128,21 | 0,37% | 1.942,00 |
| 02.03.2026 | 121,00 | 128,20 | 119,40 | 127,74 | 4,72% | 2.186,00 |
| 27.02.2026 | 125,53 | 126,28 | 120,19 | 121,98 | -4,22% | 1.812,00 |
| 26.02.2026 | 125,66 | 128,94 | 123,24 | 127,35 | 1,81% | 866,00 |
| 25.02.2026 | 123,25 | 130,01 | 123,20 | 125,09 | 1,04% | 4.096,00 |
| 24.02.2026 | 119,98 | 124,56 | 117,94 | 123,80 | 3,99% | 1.385,00 |
| 23.02.2026 | 125,66 | 125,66 | 117,48 | 119,05 | -5,19% | 5.046,00 |
| 20.02.2026 | 133,85 | 134,10 | 125,12 | 125,57 | -5,48% | 1.212,00 |
| 19.02.2026 | 132,40 | 136,01 | 131,90 | 132,85 | 0,29% | 1.685,00 |
| 18.02.2026 | 129,58 | 133,23 | 128,25 | 132,47 | 1,81% | 1.430,00 |
| 17.02.2026 | 133,44 | 134,68 | 129,03 | 130,12 | -3,51% | 837,00 |
| 16.02.2026 | 134,93 | 136,19 | 134,00 | 134,86 | 0,24% | 1.034,00 |
| 13.02.2026 | 131,74 | 136,52 | 130,10 | 134,54 | 2,01% | 214,00 |
| 12.02.2026 | 132,99 | 134,05 | 128,52 | 131,89 | -0,28% | 5.406,00 |
| 11.02.2026 | 134,73 | 138,62 | 129,92 | 132,26 | -1,86% | 917,00 |
| 10.02.2026 | 133,91 | 138,76 | 131,73 | 134,76 | 2,45% | 2.962,00 |