128,450€
0,41%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 129,22 | 131,50 | 126,14 | 128,50 | 0,45% | 29.551,00 |
| 30.06.2026 | 131,40 | 131,64 | 126,52 | 127,92 | -2,01% | 14.488,00 |
| 29.06.2026 | 132,60 | 135,76 | 127,44 | 130,54 | -1,05% | 31.859,00 |
| 26.06.2026 | 132,24 | 133,82 | 130,70 | 131,92 | -1,29% | 20.339,00 |
| 25.06.2026 | 140,82 | 141,48 | 132,54 | 133,64 | -5,18% | 30.709,00 |
| 24.06.2026 | 146,14 | 146,36 | 140,50 | 140,94 | -5,51% | 20.982,00 |
| 23.06.2026 | 149,56 | 152,72 | 144,38 | 149,16 | -4,24% | 59.006,00 |
| 22.06.2026 | 159,32 | 160,68 | 155,58 | 155,76 | -2,27% | 10.287,00 |
| 19.06.2026 | 160,50 | 160,68 | 158,44 | 159,38 | -0,61% | 6.415,00 |
| 18.06.2026 | 161,16 | 162,00 | 155,14 | 160,36 | -1,24% | 16.268,00 |
| 17.06.2026 | 162,12 | 163,68 | 159,50 | 162,38 | -0,99% | 11.063,00 |
| 16.06.2026 | 166,00 | 168,16 | 162,24 | 164,00 | -2,29% | 20.795,00 |
| 15.06.2026 | 162,68 | 168,00 | 161,00 | 167,84 | 5,91% | 26.484,00 |
| 12.06.2026 | 156,84 | 160,50 | 155,00 | 158,48 | 1,76% | 34.720,00 |
| 11.06.2026 | 156,30 | 163,88 | 152,14 | 155,74 | -12,43% | 75.038,00 |
| 10.06.2026 | 177,68 | 183,60 | 171,58 | 177,84 | 0,10% | 48.065,00 |
| 09.06.2026 | 185,06 | 190,04 | 177,34 | 177,66 | -3,77% | 61.160,00 |
| 08.06.2026 | 185,94 | 190,06 | 182,00 | 184,62 | -2,58% | 34.165,00 |
| 05.06.2026 | 198,46 | 204,50 | 189,50 | 189,50 | -6,58% | 20.911,00 |
| 04.06.2026 | 192,30 | 203,75 | 191,40 | 202,85 | 1,69% | 37.875,00 |
| 03.06.2026 | 207,00 | 212,30 | 197,58 | 199,48 | -3,80% | 27.079,00 |
| 02.06.2026 | 208,40 | 213,25 | 202,25 | 207,35 | -0,79% | 47.430,00 |
| 01.06.2026 | 199,42 | 209,00 | 193,70 | 209,00 | 10,82% | 56.247,00 |
| 29.05.2026 | 182,84 | 189,06 | 179,18 | 188,60 | 8,23% | 42.756,00 |
| 28.05.2026 | 165,42 | 175,18 | 165,42 | 174,26 | 7,26% | 26.161,00 |
| 27.05.2026 | 165,10 | 165,82 | 161,78 | 162,46 | -2,11% | 8.950,00 |
| 26.05.2026 | 166,52 | 167,68 | 164,12 | 165,96 | -0,98% | 13.541,00 |
| 25.05.2026 | 167,56 | 168,50 | 166,98 | 167,60 | 0,81% | 5.857,00 |
| 22.05.2026 | 164,90 | 169,58 | 163,08 | 166,26 | 1,78% | 12.067,00 |
| 21.05.2026 | 162,24 | 165,72 | 161,64 | 163,36 | 2,91% | 20.297,00 |
| 20.05.2026 | 156,82 | 159,08 | 154,44 | 158,74 | 0,66% | 14.323,00 |
| 19.05.2026 | 159,88 | 162,38 | 156,84 | 157,70 | -1,40% | 21.737,00 |
| 18.05.2026 | 164,98 | 165,88 | 157,80 | 159,94 | -4,15% | 17.352,00 |
| 15.05.2026 | 164,90 | 167,68 | 163,00 | 166,86 | -2,10% | 36.447,00 |
| 14.05.2026 | 162,22 | 171,86 | 159,12 | 170,44 | 5,46% | 30.286,00 |
| 13.05.2026 | 160,04 | 163,22 | 158,06 | 161,62 | 2,89% | 30.985,00 |
| 12.05.2026 | 163,06 | 165,78 | 156,22 | 157,08 | -3,77% | 30.389,00 |
| 11.05.2026 | 165,20 | 165,60 | 161,50 | 163,24 | -2,68% | 50.287,00 |
| 08.05.2026 | 163,82 | 168,00 | 162,00 | 167,74 | 0,05% | 44.280,00 |
| 07.05.2026 | 163,20 | 170,44 | 163,20 | 167,66 | 4,36% | 58.532,00 |
| 06.05.2026 | 156,80 | 161,00 | 155,54 | 160,66 | 3,19% | 34.513,00 |
| 05.05.2026 | 156,94 | 158,56 | 153,06 | 155,70 | 0,66% | 24.385,00 |
| 04.05.2026 | 148,48 | 155,86 | 147,38 | 154,68 | 11,78% | 73.784,00 |
| 30.04.2026 | 139,30 | 140,92 | 137,24 | 138,38 | -1,20% | 40.359,00 |
| 29.04.2026 | 142,22 | 142,26 | 137,80 | 140,06 | -0,82% | 20.989,00 |
| 28.04.2026 | 144,30 | 144,60 | 135,82 | 141,22 | -3,33% | 74.523,00 |
| 27.04.2026 | 146,96 | 147,64 | 143,30 | 146,08 | -0,71% | 25.320,00 |
| 24.04.2026 | 152,80 | 154,54 | 146,44 | 147,12 | -4,50% | 25.201,00 |
| 23.04.2026 | 156,50 | 157,10 | 149,82 | 154,06 | -3,63% | 34.116,00 |
| 22.04.2026 | 157,52 | 160,90 | 156,00 | 159,86 | 2,88% | 33.942,00 |
| 21.04.2026 | 151,84 | 157,22 | 149,70 | 155,38 | 4,68% | 23.005,00 |
| 20.04.2026 | 147,84 | 151,16 | 146,50 | 148,44 | -1,85% | 16.484,00 |
| 17.04.2026 | 152,00 | 156,30 | 150,80 | 151,24 | 0,67% | 49.213,00 |
| 16.04.2026 | 147,84 | 153,12 | 145,94 | 150,24 | 3,54% | 55.922,00 |
| 15.04.2026 | 137,86 | 146,20 | 137,74 | 145,10 | 5,13% | 39.983,00 |
| 14.04.2026 | 133,60 | 143,10 | 133,40 | 138,02 | 7,46% | 58.208,00 |
| 13.04.2026 | 117,06 | 128,92 | 116,96 | 128,44 | 8,64% | 22.085,00 |
| 10.04.2026 | 118,14 | 118,90 | 114,86 | 118,22 | -0,72% | 29.134,00 |
| 09.04.2026 | 123,18 | 123,30 | 118,20 | 119,08 | -3,58% | 29.621,00 |
| 08.04.2026 | 129,98 | 129,98 | 123,28 | 123,50 | 1,06% | 15.375,00 |
| 07.04.2026 | 126,04 | 126,14 | 121,06 | 122,20 | -3,15% | 15.372,00 |
| 02.04.2026 | 124,28 | 126,18 | 122,06 | 126,18 | -0,03% | 8.225,00 |
| 01.04.2026 | 128,92 | 130,30 | 125,70 | 126,22 | 1,72% | 17.921,00 |
| 31.03.2026 | 121,58 | 124,18 | 121,58 | 124,08 | 1,16% | 11.413,00 |
| 30.03.2026 | 121,70 | 123,16 | 120,38 | 122,66 | 0,82% | 10.699,00 |
| 27.03.2026 | 124,62 | 124,62 | 120,20 | 121,66 | -2,14% | 12.381,00 |
| 26.03.2026 | 125,94 | 127,00 | 123,84 | 124,32 | -1,83% | 15.071,00 |
| 25.03.2026 | 128,46 | 129,24 | 126,00 | 126,64 | -1,02% | 11.322,00 |
| 24.03.2026 | 133,12 | 134,70 | 127,34 | 127,94 | -2,81% | 18.474,00 |
| 23.03.2026 | 127,36 | 133,80 | 126,96 | 131,64 | 0,40% | 25.043,00 |
| 20.03.2026 | 134,42 | 134,58 | 129,74 | 131,12 | -2,22% | 14.665,00 |
| 19.03.2026 | 132,74 | 135,68 | 130,00 | 134,10 | 1,02% | 13.167,00 |
| 18.03.2026 | 135,58 | 135,66 | 132,26 | 132,74 | -1,19% | 10.092,00 |
| 17.03.2026 | 134,92 | 137,38 | 133,64 | 134,34 | -1,00% | 11.524,00 |
| 16.03.2026 | 136,72 | 138,12 | 135,36 | 135,70 | -0,75% | 11.721,00 |
| 13.03.2026 | 138,20 | 140,20 | 135,00 | 136,72 | -2,37% | 17.254,00 |
| 12.03.2026 | 140,48 | 145,42 | 138,96 | 140,04 | -1,27% | 21.578,00 |
| 11.03.2026 | 142,68 | 148,20 | 140,54 | 141,84 | 8,91% | 44.056,00 |
| 10.03.2026 | 132,80 | 133,32 | 127,74 | 130,24 | 0,90% | 16.401,00 |
| 09.03.2026 | 129,66 | 132,52 | 126,98 | 129,08 | -5,17% | 33.589,00 |
| 06.03.2026 | 135,60 | 137,12 | 131,50 | 136,12 | 2,48% | 18.140,00 |
| 05.03.2026 | 131,82 | 135,58 | 130,72 | 132,82 | 1,13% | 14.604,00 |
| 04.03.2026 | 127,50 | 131,36 | 127,50 | 131,34 | 2,91% | 10.891,00 |
| 03.03.2026 | 125,22 | 127,72 | 123,64 | 127,62 | 1,37% | 20.461,00 |
| 02.03.2026 | 120,00 | 127,66 | 119,66 | 125,90 | 2,41% | 16.759,00 |
| 27.02.2026 | 127,02 | 127,02 | 121,50 | 122,94 | -2,13% | 19.758,00 |
| 26.02.2026 | 125,48 | 129,02 | 123,88 | 125,62 | -1,40% | 25.596,00 |
| 25.02.2026 | 123,90 | 129,98 | 123,90 | 127,40 | 3,85% | 15.781,00 |
| 24.02.2026 | 120,14 | 124,18 | 118,00 | 122,68 | 3,74% | 20.892,00 |
| 23.02.2026 | 124,06 | 124,60 | 117,72 | 118,26 | -7,41% | 21.062,00 |
| 20.02.2026 | 134,12 | 134,12 | 127,42 | 127,72 | -4,86% | 21.034,00 |
| 19.02.2026 | 133,98 | 135,70 | 131,88 | 134,24 | 1,54% | 17.037,00 |
| 18.02.2026 | 130,52 | 132,36 | 128,40 | 132,20 | 0,59% | 7.764,00 |
| 17.02.2026 | 134,30 | 134,68 | 129,60 | 131,42 | -2,33% | 12.667,00 |
| 16.02.2026 | 136,68 | 136,68 | 133,94 | 134,56 | 0,54% | 13.287,00 |
| 13.02.2026 | 131,52 | 135,12 | 130,72 | 133,84 | 3,58% | 31.494,00 |
| 12.02.2026 | 133,56 | 133,76 | 128,90 | 129,22 | -1,63% | 19.939,00 |
| 11.02.2026 | 134,76 | 138,54 | 129,98 | 131,36 | -3,41% | 36.813,00 |
| 10.02.2026 | 134,24 | 138,30 | 132,00 | 136,00 | 3,28% | 35.264,00 |
| 09.02.2026 | 121,74 | 132,40 | 120,06 | 131,68 | 9,41% | 34.954,00 |