104,260€
1,59%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 103,92 | 107,92 | 98,06 | 103,91 | 1,25% | 1.012,00 |
| 05.11.2026 | 110,53 | 110,75 | 0,00 | 102,63 | -7,32% | 1.998,00 |
| 04.11.2026 | 113,56 | 115,32 | 105,59 | 110,74 | -1,85% | 3.935,00 |
| 03.11.2026 | 106,31 | 114,40 | 104,45 | 112,83 | 6,19% | 1.022,00 |
| 02.11.2026 | 117,00 | 118,81 | 105,79 | 106,25 | -9,08% | 2.858,00 |
| 30.10.2026 | 120,58 | 121,27 | 115,89 | 116,86 | -3,78% | 2.161,00 |
| 29.10.2026 | 126,68 | 130,53 | 120,76 | 121,45 | -3,40% | 2.931,00 |
| 28.10.2026 | 117,80 | 133,08 | 115,89 | 125,73 | 7,48% | 4.532,00 |
| 27.10.2026 | 112,97 | 118,80 | 112,50 | 116,98 | 3,63% | 420,00 |
| 26.10.2026 | 112,87 | 114,47 | 110,74 | 112,88 | 0,30% | 862,00 |
| 23.10.2026 | 111,78 | 114,59 | 111,08 | 112,54 | 0,88% | 612,00 |
| 22.10.2026 | 114,88 | 114,88 | 109,43 | 111,56 | -2,75% | 1.363,00 |
| 21.10.2026 | 117,89 | 119,68 | 113,85 | 114,71 | -1,50% | 4.501,00 |
| 20.10.2026 | 115,58 | 119,50 | 113,37 | 116,46 | 0,28% | 388,00 |
| 19.10.2026 | 116,06 | 117,22 | 115,11 | 116,14 | 1,71% | 1.058,00 |
| 16.10.2026 | 120,18 | 120,19 | 113,40 | 114,19 | -4,64% | 345,00 |
| 15.10.2026 | 115,15 | 120,28 | 113,39 | 119,75 | 2,84% | 1.160,00 |
| 14.10.2026 | 127,99 | 128,37 | 115,90 | 116,44 | -8,95% | 1.618,00 |
| 13.10.2026 | 122,02 | 128,68 | 120,95 | 127,89 | 3,91% | 509,00 |
| 12.10.2026 | 126,73 | 127,13 | 122,37 | 123,08 | -2,60% | 1.566,00 |
| 09.10.2026 | 122,18 | 127,62 | 121,90 | 126,37 | 4,75% | 196,00 |
| 08.10.2026 | 127,96 | 127,98 | 120,25 | 120,64 | -6,25% | 260,00 |
| 07.10.2026 | 129,06 | 129,32 | 126,39 | 128,68 | 0,11% | 95,00 |
| 06.10.2026 | 127,25 | 130,55 | 127,25 | 128,54 | 0,99% | 134,00 |
| 05.10.2026 | 126,27 | 131,01 | 126,27 | 127,28 | 0,49% | 533,00 |
| 02.10.2026 | 123,67 | 128,37 | 123,26 | 126,66 | 3,13% | 783,00 |
| 01.10.2026 | 120,97 | 124,48 | 119,93 | 122,82 | 1,20% | 226,00 |
| 30.09.2026 | 121,81 | 122,94 | 118,69 | 121,36 | -0,18% | 779,00 |
| 29.09.2026 | 116,84 | 126,55 | 116,24 | 121,58 | 4,15% | 444,00 |
| 28.09.2026 | 120,08 | 120,08 | 115,79 | 116,74 | -3,18% | 1.360,00 |
| 25.09.2026 | 122,49 | 124,30 | 120,40 | 120,57 | -1,93% | 599,00 |
| 24.09.2026 | 126,97 | 126,97 | 117,47 | 122,94 | -3,20% | 6.350,00 |
| 23.09.2026 | 130,99 | 131,19 | 126,67 | 127,01 | -2,36% | 907,00 |
| 22.09.2026 | 129,92 | 134,09 | 129,54 | 130,08 | 0,35% | 572,00 |
| 21.09.2026 | 129,06 | 130,78 | 127,36 | 129,62 | 0,43% | 519,00 |
| 18.09.2026 | 131,26 | 132,45 | 125,99 | 129,07 | -1,53% | 362,00 |
| 17.09.2026 | 126,66 | 132,41 | 126,45 | 131,08 | 5,30% | 546,00 |
| 16.09.2026 | 121,78 | 127,03 | 120,61 | 124,48 | 2,55% | 426,00 |
| 15.09.2026 | 124,69 | 125,34 | 121,32 | 121,38 | -2,26% | 1.032,00 |
| 14.09.2026 | 128,40 | 128,40 | 122,31 | 124,19 | -4,23% | 8.929,00 |
| 11.09.2026 | 137,55 | 142,93 | 129,65 | 129,67 | -2,18% | 4.142,00 |
| 10.09.2026 | 139,73 | 139,95 | 132,40 | 132,56 | -5,12% | 2.122,00 |
| 09.09.2026 | 140,57 | 141,68 | 137,70 | 139,71 | 0,07% | 481,00 |
| 08.09.2026 | 138,64 | 146,61 | 138,64 | 139,61 | 0,68% | 1.554,00 |
| 07.09.2026 | 136,75 | 138,92 | 136,69 | 138,67 | 1,87% | 981,00 |
| 04.09.2026 | 132,26 | 138,43 | 132,26 | 136,12 | 2,26% | 1.992,00 |
| 03.09.2026 | 126,28 | 134,73 | 125,36 | 133,11 | 5,94% | 822,00 |
| 02.09.2026 | 121,25 | 126,62 | 119,67 | 125,65 | 3,21% | 567,00 |
| 01.09.2026 | 128,40 | 128,65 | 120,79 | 121,74 | -5,63% | 3.673,00 |
| 31.08.2026 | 129,40 | 130,21 | 127,41 | 129,00 | -0,79% | 4.847,00 |
| 28.08.2026 | 130,60 | 132,44 | 129,21 | 130,03 | -0,15% | 218,00 |
| 27.08.2026 | 129,31 | 131,67 | 126,65 | 130,22 | 1,76% | 499,00 |
| 26.08.2026 | 123,86 | 130,06 | 123,35 | 127,97 | 3,81% | 625,00 |
| 25.08.2026 | 122,96 | 125,37 | 122,13 | 123,27 | 0,83% | 677,00 |
| 24.08.2026 | 124,75 | 125,74 | 121,11 | 122,25 | -2,68% | 702,00 |
| 21.08.2026 | 122,17 | 127,04 | 121,42 | 125,62 | 3,26% | 418,00 |
| 20.08.2026 | 123,80 | 124,56 | 120,76 | 121,65 | -1,15% | 708,00 |
| 19.08.2026 | 123,57 | 125,17 | 117,93 | 123,06 | -0,49% | 1.118,00 |
| 18.08.2026 | 124,12 | 125,96 | 121,95 | 123,67 | -2,40% | 225,00 |
| 17.08.2026 | 130,71 | 130,71 | 125,57 | 126,71 | -2,52% | 613,00 |
| 14.08.2026 | 135,15 | 135,93 | 128,68 | 129,98 | -3,82% | 573,00 |
| 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 |