125,450€
-2,54%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 129,04 | 131,28 | 125,50 | 126,64 | -1,62% | 872,00 |
| 30.06.2026 | 132,06 | 132,06 | 126,70 | 128,72 | -0,37% | 1.480,00 |
| 29.06.2026 | 133,02 | 135,76 | 129,10 | 129,20 | -1,60% | 1.363,00 |
| 26.06.2026 | 131,06 | 132,98 | 130,92 | 131,30 | -2,18% | 1.461,00 |
| 25.06.2026 | 140,48 | 141,42 | 133,04 | 134,22 | -2,53% | 439,00 |
| 24.06.2026 | 146,74 | 146,74 | 137,46 | 137,70 | -5,44% | 1.383,00 |
| 23.06.2026 | 148,54 | 151,70 | 145,00 | 145,62 | -5,20% | 1.184,00 |
| 22.06.2026 | 158,90 | 159,64 | 153,28 | 153,60 | -3,55% | 1.524,00 |
| 19.06.2026 | 160,80 | 160,80 | 159,14 | 159,26 | -0,74% | 228,00 |
| 18.06.2026 | 160,76 | 161,16 | 157,14 | 160,44 | -0,87% | 2.674,00 |
| 17.06.2026 | 162,12 | 163,06 | 160,00 | 161,84 | -0,86% | 1.786,00 |
| 16.06.2026 | 166,20 | 168,00 | 162,02 | 163,24 | -1,66% | 5.034,00 |
| 15.06.2026 | 162,94 | 167,88 | 161,86 | 166,00 | 4,40% | 1.348,00 |
| 12.06.2026 | 158,70 | 160,20 | 155,40 | 159,00 | 0,63% | 1.492,00 |
| 11.06.2026 | 156,38 | 163,14 | 152,76 | 158,00 | -10,08% | 3.201,00 |
| 10.06.2026 | 176,76 | 183,30 | 171,98 | 175,72 | -1,55% | 3.844,00 |
| 09.06.2026 | 184,68 | 186,26 | 175,26 | 178,48 | -3,33% | 1.321,00 |
| 08.06.2026 | 185,00 | 189,40 | 181,42 | 184,62 | -0,49% | 2.496,00 |
| 05.06.2026 | 199,86 | 202,40 | 184,42 | 185,52 | -7,54% | 2.754,00 |
| 04.06.2026 | 191,40 | 203,20 | 191,40 | 200,65 | 0,44% | 1.002,00 |
| 03.06.2026 | 205,65 | 209,90 | 197,96 | 199,78 | -4,75% | 3.192,00 |
| 02.06.2026 | 208,20 | 213,15 | 202,25 | 209,75 | -1,27% | 3.023,00 |
| 01.06.2026 | 199,86 | 215,00 | 194,24 | 212,45 | 9,84% | 6.618,00 |
| 29.05.2026 | 182,80 | 193,42 | 179,22 | 193,42 | 10,53% | 7.561,00 |
| 28.05.2026 | 163,78 | 175,00 | 163,78 | 175,00 | 6,69% | 886,00 |
| 27.05.2026 | 164,64 | 165,80 | 162,36 | 164,02 | -0,80% | 1.269,00 |
| 26.05.2026 | 165,64 | 167,18 | 165,00 | 165,34 | -1,43% | 1.726,00 |
| 25.05.2026 | 166,20 | 168,42 | 166,20 | 167,74 | 1,23% | 1.186,00 |
| 22.05.2026 | 164,18 | 169,24 | 163,12 | 165,70 | 1,59% | 2.102,00 |
| 21.05.2026 | 162,22 | 164,96 | 162,00 | 163,10 | 1,12% | 1.054,00 |
| 20.05.2026 | 156,22 | 161,30 | 156,22 | 161,30 | 2,26% | 685,00 |
| 19.05.2026 | 158,78 | 160,76 | 157,58 | 157,74 | -1,14% | 1.260,00 |
| 18.05.2026 | 165,22 | 165,62 | 159,38 | 159,56 | -4,77% | 1.158,00 |
| 15.05.2026 | 163,36 | 167,56 | 163,36 | 167,56 | -1,37% | 653,00 |
| 14.05.2026 | 161,78 | 171,22 | 161,78 | 169,88 | 5,19% | 1.461,00 |
| 13.05.2026 | 160,12 | 162,74 | 159,50 | 161,50 | 3,02% | 1.782,00 |
| 12.05.2026 | 162,72 | 165,06 | 156,76 | 156,76 | -4,50% | 1.612,00 |
| 11.05.2026 | 165,70 | 165,70 | 163,28 | 164,14 | -1,33% | 1.435,00 |
| 08.05.2026 | 164,70 | 167,82 | 162,56 | 166,36 | 1,30% | 1.698,00 |
| 07.05.2026 | 166,26 | 170,00 | 164,08 | 164,22 | 0,60% | 1.799,00 |
| 06.05.2026 | 156,60 | 163,36 | 156,28 | 163,24 | 2,77% | 2.807,00 |
| 05.05.2026 | 156,26 | 158,84 | 154,18 | 158,84 | 2,19% | 2.089,00 |
| 04.05.2026 | 148,24 | 156,50 | 148,24 | 155,44 | 12,52% | 2.513,00 |
| 30.04.2026 | 138,50 | 139,42 | 137,34 | 138,14 | -1,10% | 1.542,00 |
| 29.04.2026 | 142,02 | 142,02 | 138,14 | 139,68 | -1,94% | 1.286,00 |
| 28.04.2026 | 144,26 | 144,26 | 136,00 | 142,44 | -3,23% | 3.889,00 |
| 27.04.2026 | 147,38 | 147,58 | 144,96 | 147,20 | 1,09% | 1.731,00 |
| 24.04.2026 | 152,10 | 153,92 | 145,00 | 145,62 | -3,61% | 1.250,00 |
| 23.04.2026 | 156,64 | 157,00 | 150,00 | 151,08 | -5,58% | 1.052,00 |
| 22.04.2026 | 157,38 | 161,48 | 156,76 | 160,00 | 1,91% | 2.920,00 |
| 21.04.2026 | 151,50 | 157,20 | 151,50 | 157,00 | 4,68% | 2.668,00 |
| 20.04.2026 | 146,92 | 150,00 | 146,80 | 149,98 | 1,68% | 962,00 |
| 17.04.2026 | 152,24 | 156,00 | 147,40 | 147,50 | -1,94% | 1.914,00 |
| 16.04.2026 | 147,28 | 153,00 | 147,00 | 150,42 | 4,01% | 3.833,00 |
| 15.04.2026 | 137,60 | 145,82 | 137,44 | 144,62 | 4,72% | 4.053,00 |
| 14.04.2026 | 134,32 | 142,84 | 133,06 | 138,10 | 4,40% | 7.014,00 |
| 13.04.2026 | 117,10 | 132,28 | 116,86 | 132,28 | 11,27% | 1.700,00 |
| 10.04.2026 | 117,84 | 118,88 | 115,68 | 118,88 | 1,54% | 1.491,00 |
| 09.04.2026 | 122,82 | 123,82 | 116,54 | 117,08 | -5,28% | 713,00 |
| 08.04.2026 | 128,62 | 128,62 | 123,18 | 123,60 | 0,49% | 874,00 |
| 07.04.2026 | 125,18 | 125,62 | 121,06 | 123,00 | -2,71% | 1.843,00 |
| 02.04.2026 | 122,58 | 126,42 | 122,58 | 126,42 | 1,14% | 399,00 |
| 01.04.2026 | 128,64 | 130,00 | 125,00 | 125,00 | -1,84% | 2.076,00 |
| 31.03.2026 | 121,96 | 127,34 | 121,68 | 127,34 | 6,38% | 442,00 |
| 30.03.2026 | 121,72 | 123,12 | 119,70 | 119,70 | -1,07% | 1.033,00 |
| 27.03.2026 | 124,20 | 124,20 | 120,00 | 121,00 | -2,73% | 784,00 |
| 26.03.2026 | 125,24 | 126,70 | 124,40 | 124,40 | -1,74% | 1.775,00 |
| 25.03.2026 | 128,08 | 128,64 | 126,54 | 126,60 | -1,09% | 477,00 |
| 24.03.2026 | 132,46 | 133,82 | 128,00 | 128,00 | -3,66% | 70,00 |
| 23.03.2026 | 125,82 | 133,84 | 125,82 | 132,86 | 3,41% | 622,00 |
| 20.03.2026 | 134,38 | 134,38 | 128,48 | 128,48 | -4,49% | 317,00 |
| 19.03.2026 | 132,02 | 135,46 | 131,22 | 134,52 | 0,90% | 361,00 |
| 18.03.2026 | 134,74 | 135,44 | 133,00 | 133,32 | -0,12% | 306,00 |
| 17.03.2026 | 134,38 | 136,28 | 133,48 | 133,48 | -1,17% | 1.132,00 |
| 16.03.2026 | 137,00 | 137,18 | 135,00 | 135,06 | -0,81% | 3.382,00 |
| 13.03.2026 | 137,78 | 140,34 | 135,00 | 136,16 | -1,69% | 4.043,00 |
| 12.03.2026 | 140,24 | 143,40 | 138,50 | 138,50 | -1,69% | 3.338,00 |
| 11.03.2026 | 143,34 | 148,22 | 139,00 | 140,88 | 1,56% | 6.396,00 |
| 10.03.2026 | 131,92 | 138,80 | 129,16 | 138,72 | 6,20% | 1.741,00 |
| 09.03.2026 | 130,20 | 131,42 | 127,00 | 130,62 | -3,90% | 1.176,00 |
| 06.03.2026 | 135,64 | 136,74 | 132,80 | 135,92 | 1,93% | 4.168,00 |
| 05.03.2026 | 130,92 | 135,04 | 130,00 | 133,34 | 1,77% | 968,00 |
| 04.03.2026 | 126,46 | 131,80 | 126,46 | 131,02 | 2,26% | 330,00 |
| 03.03.2026 | 126,20 | 128,12 | 123,84 | 128,12 | 1,89% | 1.243,00 |
| 02.03.2026 | 119,68 | 127,34 | 119,60 | 125,74 | 3,83% | 1.502,00 |
| 27.02.2026 | 126,12 | 126,12 | 121,10 | 121,10 | -4,81% | 1.222,00 |
| 26.02.2026 | 126,06 | 127,54 | 124,98 | 127,22 | 0,09% | 2.854,00 |
| 25.02.2026 | 123,46 | 128,40 | 123,46 | 127,10 | 2,50% | 1.328,00 |
| 24.02.2026 | 119,88 | 124,00 | 119,14 | 124,00 | 3,82% | 1.682,00 |
| 23.02.2026 | 123,62 | 124,62 | 117,78 | 119,44 | -5,37% | 1.964,00 |
| 20.02.2026 | 134,34 | 134,34 | 126,18 | 126,22 | -4,88% | 899,00 |
| 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 |