105,460€
2,63%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 105,22 | 107,90 | 103,50 | 104,70 | 1,89% | 33.839,00 |
| 05.11.2026 | 109,94 | 110,66 | 99,58 | 102,76 | -7,86% | 44.220,00 |
| 04.11.2026 | 109,68 | 115,02 | 105,92 | 111,52 | -0,25% | 39.034,00 |
| 03.11.2026 | 106,40 | 113,02 | 104,52 | 111,80 | 1,23% | 103.942,00 |
| 02.11.2026 | 118,82 | 118,82 | 109,16 | 110,44 | -6,57% | 39.938,00 |
| 30.10.2026 | 119,18 | 121,00 | 117,50 | 118,20 | -4,83% | 25.487,00 |
| 29.10.2026 | 126,54 | 130,40 | 124,20 | 124,20 | 5,90% | 34.229,00 |
| 28.10.2026 | 118,70 | 119,38 | 116,44 | 117,28 | -0,98% | 18.353,00 |
| 27.10.2026 | 112,92 | 118,74 | 112,92 | 118,44 | 5,13% | 18.470,00 |
| 26.10.2026 | 112,72 | 114,30 | 111,36 | 112,66 | -0,95% | 27.157,00 |
| 23.10.2026 | 112,60 | 113,86 | 110,92 | 113,74 | 0,83% | 14.999,00 |
| 22.10.2026 | 112,84 | 114,04 | 111,70 | 112,80 | -2,81% | 18.186,00 |
| 21.10.2026 | 118,42 | 119,48 | 114,14 | 116,06 | -1,76% | 23.779,00 |
| 20.10.2026 | 114,88 | 119,06 | 113,46 | 118,14 | 1,46% | 18.201,00 |
| 19.10.2026 | 116,06 | 116,82 | 115,36 | 116,44 | 0,67% | 11.831,00 |
| 16.10.2026 | 119,46 | 119,84 | 114,70 | 115,66 | -2,53% | 18.925,00 |
| 15.10.2026 | 114,32 | 119,28 | 113,48 | 118,66 | -0,92% | 37.184,00 |
| 14.10.2026 | 127,74 | 128,28 | 118,90 | 119,76 | -3,61% | 36.616,00 |
| 13.10.2026 | 121,52 | 125,30 | 121,00 | 124,24 | 0,71% | 15.709,00 |
| 12.10.2026 | 126,72 | 126,88 | 123,00 | 123,36 | -2,68% | 16.024,00 |
| 09.10.2026 | 122,72 | 127,20 | 122,00 | 126,76 | 0,97% | 27.237,00 |
| 08.10.2026 | 127,24 | 127,70 | 125,54 | 125,54 | -2,01% | 19.938,00 |
| 07.10.2026 | 128,68 | 129,28 | 126,20 | 128,12 | -0,44% | 17.853,00 |
| 06.10.2026 | 127,86 | 129,82 | 127,40 | 128,68 | 0,52% | 10.464,00 |
| 05.10.2026 | 127,94 | 131,00 | 126,94 | 128,02 | 1,52% | 15.908,00 |
| 02.10.2026 | 123,54 | 128,26 | 123,50 | 126,10 | 4,28% | 37.500,00 |
| 01.10.2026 | 124,18 | 124,42 | 120,00 | 120,92 | -0,31% | 40.079,00 |
| 30.09.2026 | 122,40 | 122,68 | 118,90 | 121,30 | -1,56% | 29.944,00 |
| 29.09.2026 | 117,20 | 126,50 | 116,74 | 123,22 | 6,13% | 30.495,00 |
| 28.09.2026 | 118,94 | 119,20 | 115,96 | 116,10 | -4,27% | 27.055,00 |
| 25.09.2026 | 123,80 | 123,80 | 120,90 | 121,28 | 0,13% | 27.196,00 |
| 24.09.2026 | 125,68 | 126,02 | 117,64 | 121,12 | -6,57% | 37.762,00 |
| 23.09.2026 | 130,90 | 131,30 | 127,80 | 129,64 | -1,26% | 17.620,00 |
| 22.09.2026 | 130,10 | 133,82 | 129,76 | 131,30 | 1,09% | 30.663,00 |
| 21.09.2026 | 129,30 | 130,56 | 127,50 | 129,88 | 2,45% | 20.826,00 |
| 18.09.2026 | 132,12 | 132,32 | 126,08 | 126,78 | -3,75% | 16.424,00 |
| 17.09.2026 | 127,40 | 131,72 | 127,36 | 131,72 | 5,71% | 24.340,00 |
| 16.09.2026 | 122,16 | 126,70 | 120,68 | 124,60 | -0,02% | 28.015,00 |
| 15.09.2026 | 125,00 | 125,32 | 121,66 | 124,62 | -0,27% | 44.162,00 |
| 14.09.2026 | 127,20 | 127,24 | 122,28 | 124,96 | -5,53% | 99.085,00 |
| 11.09.2026 | 138,88 | 142,42 | 129,62 | 132,28 | -3,22% | 82.485,00 |
| 10.09.2026 | 139,56 | 139,56 | 134,34 | 136,68 | -1,58% | 24.653,00 |
| 09.09.2026 | 140,90 | 141,62 | 137,74 | 138,88 | -1,75% | 19.331,00 |
| 08.09.2026 | 141,34 | 146,22 | 139,58 | 141,36 | 2,93% | 33.034,00 |
| 07.09.2026 | 138,18 | 138,22 | 136,94 | 137,34 | 1,18% | 23.638,00 |
| 04.09.2026 | 134,84 | 138,22 | 133,44 | 135,74 | 3,26% | 33.809,00 |
| 03.09.2026 | 125,80 | 132,08 | 125,56 | 131,46 | 5,18% | 15.526,00 |
| 02.09.2026 | 120,74 | 125,84 | 120,00 | 124,98 | 1,44% | 19.944,00 |
| 01.09.2026 | 128,70 | 128,70 | 122,66 | 123,20 | -4,20% | 17.244,00 |
| 31.08.2026 | 129,32 | 129,58 | 127,62 | 128,60 | -2,63% | 9.973,00 |
| 28.08.2026 | 130,34 | 132,48 | 129,32 | 132,08 | 3,90% | 19.472,00 |
| 27.08.2026 | 129,70 | 131,56 | 127,12 | 127,12 | 0,27% | 28.037,00 |
| 26.08.2026 | 124,28 | 130,00 | 123,38 | 126,78 | 1,67% | 22.843,00 |
| 25.08.2026 | 123,36 | 125,00 | 122,86 | 124,70 | 1,68% | 7.133,00 |
| 24.08.2026 | 124,20 | 125,76 | 121,20 | 122,64 | -2,51% | 17.607,00 |
| 21.08.2026 | 121,98 | 127,02 | 121,92 | 125,80 | 3,57% | 10.569,00 |
| 20.08.2026 | 124,46 | 124,46 | 121,30 | 121,46 | -0,38% | 12.954,00 |
| 19.08.2026 | 121,92 | 123,14 | 117,94 | 121,92 | -2,06% | 20.507,00 |
| 18.08.2026 | 124,44 | 125,96 | 122,00 | 124,48 | -2,17% | 25.150,00 |
| 17.08.2026 | 129,92 | 129,92 | 125,62 | 127,24 | -3,81% | 18.057,00 |
| 14.08.2026 | 135,78 | 135,86 | 131,84 | 132,28 | -1,80% | 12.821,00 |
| 13.08.2026 | 132,62 | 137,60 | 131,44 | 134,70 | 4,06% | 39.178,00 |
| 12.08.2026 | 127,78 | 132,60 | 127,26 | 129,44 | 3,11% | 46.084,00 |
| 11.08.2026 | 130,88 | 132,08 | 125,54 | 125,54 | -2,89% | 32.877,00 |
| 10.08.2026 | 128,42 | 130,74 | 126,90 | 129,28 | 2,42% | 22.722,00 |
| 07.08.2026 | 124,96 | 126,82 | 123,30 | 126,22 | 0,37% | 24.058,00 |
| 06.08.2026 | 122,78 | 127,00 | 119,58 | 125,76 | 0,46% | 46.173,00 |
| 05.08.2026 | 126,40 | 127,16 | 123,60 | 125,18 | -0,18% | 21.738,00 |
| 04.08.2026 | 124,98 | 125,98 | 120,34 | 125,40 | 5,31% | 67.687,00 |
| 03.08.2026 | 114,26 | 120,46 | 113,00 | 119,08 | 8,00% | 52.266,00 |
| 31.07.2026 | 112,50 | 115,44 | 109,70 | 110,26 | 1,16% | 45.554,00 |
| 30.07.2026 | 103,68 | 111,36 | 102,86 | 109,00 | 5,68% | 29.820,00 |
| 29.07.2026 | 105,40 | 106,00 | 102,88 | 103,14 | -2,59% | 22.687,00 |
| 28.07.2026 | 104,42 | 105,90 | 100,72 | 105,88 | 0,34% | 36.486,00 |
| 27.07.2026 | 103,04 | 106,88 | 102,80 | 105,52 | 1,33% | 31.911,00 |
| 24.07.2026 | 106,94 | 108,86 | 102,18 | 104,14 | -1,53% | 35.592,00 |
| 23.07.2026 | 110,60 | 111,08 | 105,50 | 105,76 | -4,13% | 12.288,00 |
| 22.07.2026 | 111,32 | 112,62 | 109,28 | 110,32 | 0,47% | 22.685,00 |
| 21.07.2026 | 107,68 | 110,64 | 106,80 | 109,80 | 2,41% | 22.599,00 |
| 20.07.2026 | 110,96 | 111,48 | 105,42 | 107,22 | -2,49% | 28.619,00 |
| 17.07.2026 | 106,44 | 110,40 | 105,50 | 109,96 | -0,92% | 67.150,00 |
| 16.07.2026 | 115,86 | 117,98 | 110,36 | 110,98 | -3,51% | 25.425,00 |
| 15.07.2026 | 113,22 | 116,06 | 112,80 | 115,02 | 1,46% | 20.251,00 |
| 14.07.2026 | 116,68 | 117,08 | 111,78 | 113,36 | -5,17% | 43.636,00 |
| 13.07.2026 | 122,36 | 123,40 | 118,50 | 119,54 | -3,00% | 24.685,00 |
| 10.07.2026 | 126,36 | 128,28 | 122,46 | 123,24 | -3,46% | 21.122,00 |
| 09.07.2026 | 124,46 | 130,22 | 123,08 | 127,66 | 5,23% | 22.432,00 |
| 08.07.2026 | 123,86 | 124,32 | 120,72 | 121,32 | 0,12% | 22.895,00 |
| 07.07.2026 | 126,10 | 128,00 | 120,50 | 121,18 | -3,15% | 25.530,00 |
| 06.07.2026 | 125,66 | 128,52 | 123,96 | 125,12 | -0,98% | 23.744,00 |
| 03.07.2026 | 124,76 | 126,70 | 124,62 | 126,36 | 1,72% | 13.625,00 |
| 02.07.2026 | 125,88 | 128,46 | 123,10 | 124,22 | -3,33% | 27.352,00 |
| 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 |