133,670€
0,73%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 133,98 | 134,34 | 133,78 | 133,91 | 0,91% | 140,00 |
| 19.02.2026 | 133,30 | 134,68 | 132,70 | 132,70 | -0,02% | 402,00 |
| 18.02.2026 | 130,24 | 132,72 | 130,00 | 132,72 | 1,31% | 1.226,00 |
| 17.02.2026 | 133,46 | 134,48 | 130,00 | 131,00 | -2,67% | 721,00 |
| 16.02.2026 | 136,16 | 136,16 | 134,22 | 134,60 | -0,93% | 1.170,00 |
| 13.02.2026 | 130,90 | 135,86 | 130,90 | 135,86 | 3,92% | 1.252,00 |
| 12.02.2026 | 132,70 | 133,76 | 129,20 | 130,74 | -1,13% | 2.123,00 |
| 11.02.2026 | 134,26 | 137,08 | 130,00 | 132,24 | -1,31% | 1.184,00 |
| 10.02.2026 | 133,74 | 138,32 | 132,44 | 134,00 | 0,68% | 3.176,00 |
| 09.02.2026 | 122,38 | 133,66 | 120,80 | 133,10 | 11,51% | 2.976,00 |
| 06.02.2026 | 114,50 | 120,50 | 114,50 | 119,36 | 3,79% | 2.732,00 |
| 05.02.2026 | 123,94 | 126,38 | 115,00 | 115,00 | -8,00% | 2.246,00 |
| 04.02.2026 | 130,42 | 131,22 | 122,66 | 125,00 | -3,58% | 2.954,00 |
| 03.02.2026 | 136,88 | 137,30 | 128,74 | 129,64 | -7,35% | 4.834,00 |
| 02.02.2026 | 130,88 | 146,50 | 130,60 | 139,92 | 1,44% | 1.647,00 |
| 30.01.2026 | 140,64 | 141,28 | 137,94 | 137,94 | -0,28% | 1.196,00 |
| 29.01.2026 | 145,00 | 145,56 | 135,24 | 138,33 | -5,46% | 1.746,00 |
| 28.01.2026 | 147,76 | 150,90 | 144,52 | 146,32 | 0,91% | 1.149,00 |
| 27.01.2026 | 154,84 | 156,00 | 145,00 | 145,00 | -5,92% | 2.504,00 |
| 26.01.2026 | 148,70 | 155,92 | 148,44 | 154,12 | 2,32% | 1.165,00 |
| 23.01.2026 | 153,58 | 153,64 | 147,38 | 150,62 | -0,91% | 1.600,00 |
| 22.01.2026 | 151,58 | 153,52 | 151,40 | 152,00 | 2,34% | 3.020,00 |
| 21.01.2026 | 154,34 | 155,10 | 146,78 | 148,52 | -3,50% | 2.121,00 |
| 20.01.2026 | 160,00 | 160,00 | 153,90 | 153,90 | -4,59% | 1.884,00 |
| 19.01.2026 | 160,78 | 161,50 | 160,58 | 161,30 | -1,86% | 873,00 |
| 16.01.2026 | 164,94 | 165,00 | 161,00 | 164,36 | 0,38% | 406,00 |
| 15.01.2026 | 167,56 | 168,58 | 163,74 | 163,74 | -0,98% | 1.406,00 |
| 14.01.2026 | 173,00 | 173,38 | 164,12 | 165,36 | -4,83% | 867,00 |
| 13.01.2026 | 176,22 | 176,22 | 173,06 | 173,76 | -1,56% | 3.225,00 |
| 12.01.2026 | 168,22 | 176,58 | 166,64 | 176,52 | 3,11% | 1.251,00 |
| 09.01.2026 | 162,36 | 171,50 | 162,36 | 171,20 | 5,03% | 1.285,00 |
| 08.01.2026 | 163,74 | 165,12 | 159,82 | 163,00 | -1,56% | 2.060,00 |
| 07.01.2026 | 165,76 | 166,38 | 164,50 | 165,58 | -0,12% | 855,00 |
| 06.01.2026 | 164,54 | 165,78 | 164,00 | 165,78 | 0,68% | 694,00 |
| 05.01.2026 | 168,50 | 171,50 | 164,66 | 164,66 | -1,27% | 1.405,00 |
| 02.01.2026 | 167,22 | 169,10 | 165,50 | 166,78 | 0,34% | 2.197,00 |
| 30.12.2025 | 165,40 | 166,22 | 165,40 | 166,22 | 0,30% | 125,00 |
| 29.12.2025 | 167,36 | 167,36 | 164,56 | 165,72 | 0,38% | 832,00 |
| 23.12.2025 | 167,26 | 168,38 | 164,68 | 165,10 | -1,98% | 3.548,00 |
| 22.12.2025 | 167,18 | 168,68 | 165,00 | 168,44 | 1,78% | 1.688,00 |
| 19.12.2025 | 162,92 | 166,20 | 159,66 | 165,50 | 7,72% | 4.130,00 |
| 18.12.2025 | 152,28 | 156,18 | 152,28 | 153,64 | 1,59% | 2.281,00 |
| 17.12.2025 | 161,96 | 162,90 | 151,00 | 151,24 | -5,78% | 1.882,00 |
| 16.12.2025 | 154,30 | 161,14 | 154,30 | 160,52 | 2,24% | 2.299,00 |
| 15.12.2025 | 160,66 | 162,28 | 154,86 | 157,00 | -2,87% | 6.829,00 |
| 12.12.2025 | 169,10 | 169,18 | 158,78 | 161,64 | -4,92% | 3.870,00 |
| 11.12.2025 | 168,56 | 170,20 | 160,00 | 170,00 | -11,04% | 14.017,00 |
| 10.12.2025 | 192,50 | 193,34 | 188,00 | 191,10 | 0,26% | 618,00 |
| 09.12.2025 | 190,42 | 190,62 | 188,40 | 190,60 | 0,76% | 1.204,00 |
| 08.12.2025 | 189,58 | 190,72 | 187,90 | 189,16 | 1,98% | 2.303,00 |
| 05.12.2025 | 187,62 | 189,06 | 185,28 | 185,48 | 0,75% | 1.499,00 |
| 04.12.2025 | 179,30 | 184,84 | 177,40 | 184,10 | 3,67% | 2.437,00 |
| 03.12.2025 | 174,18 | 177,58 | 172,00 | 177,58 | 2,62% | 930,00 |
| 02.12.2025 | 173,10 | 178,80 | 171,86 | 173,04 | -0,22% | 809,00 |
| 01.12.2025 | 172,50 | 173,98 | 171,48 | 173,42 | -0,28% | 1.070,00 |
| 28.11.2025 | 175,00 | 175,00 | 171,52 | 173,90 | -0,90% | 2.125,00 |
| 27.11.2025 | 173,60 | 175,48 | 173,60 | 175,48 | -1,50% | 815,00 |
| 26.11.2025 | 170,82 | 182,96 | 170,04 | 178,16 | 5,76% | 1.731,00 |
| 25.11.2025 | 172,72 | 172,72 | 161,14 | 168,46 | -2,94% | 4.355,00 |
| 24.11.2025 | 173,00 | 175,18 | 169,12 | 173,56 | 0,58% | 1.808,00 |
| 21.11.2025 | 181,62 | 182,30 | 169,50 | 172,56 | -6,72% | 2.701,00 |
| 20.11.2025 | 203,65 | 203,80 | 185,00 | 185,00 | -5,63% | 1.959,00 |
| 19.11.2025 | 189,28 | 197,22 | 189,28 | 196,04 | 2,41% | 1.422,00 |
| 18.11.2025 | 186,32 | 192,28 | 186,10 | 191,42 | 2,56% | 887,00 |
| 17.11.2025 | 193,30 | 194,20 | 186,00 | 186,64 | 0,17% | 1.424,00 |
| 13.11.2025 | 196,04 | 196,04 | 184,98 | 186,32 | -8,37% | 7.214,00 |
| 11.11.2025 | 207,55 | 208,15 | 197,66 | 203,35 | -1,74% | 1.692,00 |
| 10.11.2025 | 211,55 | 212,80 | 205,50 | 206,95 | 0,90% | 2.181,00 |
| 07.11.2025 | 210,75 | 212,10 | 200,85 | 205,10 | -2,63% | 1.256,00 |
| 06.11.2025 | 216,40 | 217,90 | 207,95 | 210,65 | -1,91% | 1.068,00 |
| 04.11.2025 | 220,00 | 221,10 | 214,40 | 214,75 | -3,76% | 1.489,00 |
| 03.11.2025 | 227,40 | 231,00 | 222,45 | 223,15 | -1,24% | 2.098,00 |
| 31.10.2025 | 225,90 | 229,00 | 224,35 | 225,95 | 0,07% | 1.175,00 |
| 30.10.2025 | 236,25 | 236,60 | 221,80 | 225,80 | -4,20% | 3.433,00 |
| 29.10.2025 | 241,90 | 243,20 | 234,05 | 235,70 | -2,38% | 2.869,00 |
| 28.10.2025 | 241,60 | 243,70 | 241,00 | 241,45 | 0,02% | 349,00 |
| 27.10.2025 | 246,65 | 247,40 | 241,40 | 241,40 | -1,47% | 600,00 |
| 24.10.2025 | 243,50 | 245,40 | 243,25 | 245,00 | 0,76% | 1.159,00 |
| 23.10.2025 | 234,85 | 243,15 | 234,80 | 243,15 | 3,12% | 797,00 |
| 22.10.2025 | 237,00 | 237,50 | 232,85 | 235,80 | -0,76% | 1.428,00 |
| 21.10.2025 | 237,45 | 240,90 | 237,45 | 237,60 | 0,19% | 1.165,00 |
| 20.10.2025 | 251,35 | 251,65 | 237,15 | 237,15 | -4,66% | 2.308,00 |
| 17.10.2025 | 258,35 | 262,55 | 248,00 | 248,75 | -4,82% | 3.392,00 |
| 16.10.2025 | 262,05 | 261,20 | 262,05 | 261,35 | 0,64% | 70,00 |
| 14.10.2025 | 262,50 | 262,95 | 254,75 | 259,70 | -2,62% | 1.262,00 |
| 13.10.2025 | 255,90 | 268,20 | 255,90 | 266,70 | 5,23% | 3.613,00 |
| 10.10.2025 | 258,10 | 265,00 | 252,00 | 253,45 | 2,03% | 2.215,00 |
| 08.10.2025 | 242,70 | 251,00 | 242,70 | 248,40 | 3,89% | 1.729,00 |
| 07.10.2025 | 249,00 | 251,60 | 234,80 | 239,10 | -2,05% | 1.488,00 |
| 03.10.2025 | 247,75 | 250,35 | 244,00 | 244,10 | -1,27% | 566,00 |
| 02.10.2025 | 246,55 | 249,65 | 245,05 | 247,25 | 0,86% | 959,00 |
| 01.10.2025 | 236,80 | 247,20 | 234,65 | 245,15 | 2,79% | 1.844,00 |
| 30.09.2025 | 240,60 | 240,60 | 235,00 | 238,50 | -0,96% | 2.109,00 |
| 29.09.2025 | 243,20 | 245,10 | 238,55 | 240,80 | -0,58% | 3.246,00 |
| 26.09.2025 | 249,85 | 252,30 | 242,20 | 242,20 | -3,47% | 1.565,00 |
| 25.09.2025 | 260,90 | 260,90 | 247,00 | 250,90 | -3,16% | 7.091,00 |
| 24.09.2025 | 267,05 | 268,90 | 256,70 | 259,10 | -2,02% | 1.785,00 |
| 23.09.2025 | 276,85 | 278,10 | 264,00 | 264,45 | -5,25% | 9.434,00 |
| 22.09.2025 | 266,10 | 279,10 | 257,95 | 279,10 | 7,76% | 4.809,00 |
| 19.09.2025 | 252,85 | 259,05 | 252,85 | 259,00 | 2,76% | 465,00 |