104,140€
0,35%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 105,86 | 107,12 | 100,52 | 103,54 | -0,23% | 2.232,00 |
| 05.11.2026 | 109,94 | 110,42 | 99,74 | 103,78 | -7,47% | 3.137,00 |
| 04.11.2026 | 109,56 | 112,84 | 106,56 | 112,16 | 1,05% | 529,00 |
| 03.11.2026 | 106,68 | 113,52 | 104,82 | 111,00 | 4,72% | 5.885,00 |
| 02.11.2026 | 118,86 | 118,90 | 106,00 | 106,00 | -8,87% | 2.252,00 |
| 30.10.2026 | 119,72 | 120,62 | 116,32 | 116,32 | -4,26% | 469,00 |
| 29.10.2026 | 127,36 | 128,92 | 121,50 | 121,50 | -3,49% | 1.982,00 |
| 28.10.2026 | 119,00 | 131,52 | 116,68 | 125,90 | 7,74% | 1.894,00 |
| 27.10.2026 | 112,28 | 117,08 | 112,28 | 116,86 | 3,78% | 575,00 |
| 26.10.2026 | 113,62 | 114,34 | 110,92 | 112,60 | -0,57% | 372,00 |
| 23.10.2026 | 112,32 | 113,32 | 111,40 | 113,24 | 1,93% | 671,00 |
| 22.10.2026 | 113,18 | 113,18 | 110,00 | 111,10 | -2,60% | 1.687,00 |
| 21.10.2026 | 118,38 | 119,40 | 114,06 | 114,06 | -2,48% | 1.694,00 |
| 20.10.2026 | 114,88 | 117,98 | 113,98 | 116,96 | 0,72% | 464,00 |
| 19.10.2026 | 116,60 | 116,70 | 115,72 | 116,12 | 1,52% | 802,00 |
| 16.10.2026 | 119,50 | 119,60 | 113,50 | 114,38 | -4,76% | 5.779,00 |
| 15.10.2026 | 114,22 | 120,10 | 113,66 | 120,10 | 2,93% | 2.008,00 |
| 14.10.2026 | 126,90 | 128,22 | 116,06 | 116,68 | -8,99% | 7.560,00 |
| 13.10.2026 | 122,00 | 128,20 | 121,62 | 128,20 | 4,50% | 1.029,00 |
| 12.10.2026 | 127,16 | 127,16 | 122,68 | 122,68 | -3,29% | 323,00 |
| 09.10.2026 | 122,00 | 127,16 | 122,00 | 126,86 | 5,17% | 571,00 |
| 08.10.2026 | 127,56 | 127,56 | 120,62 | 120,62 | -6,44% | 1.268,00 |
| 07.10.2026 | 128,28 | 129,00 | 126,38 | 128,92 | -0,14% | 1.448,00 |
| 06.10.2026 | 127,30 | 129,10 | 127,30 | 129,10 | 1,65% | 2.625,00 |
| 05.10.2026 | 127,58 | 130,00 | 126,86 | 127,00 | 0,47% | 799,00 |
| 02.10.2026 | 123,04 | 126,40 | 123,04 | 126,40 | 2,88% | 1.787,00 |
| 01.10.2026 | 124,28 | 124,58 | 120,88 | 122,86 | 1,09% | 2.119,00 |
| 30.09.2026 | 122,32 | 122,48 | 119,00 | 121,54 | -0,31% | 448,00 |
| 29.09.2026 | 116,10 | 125,88 | 116,10 | 121,92 | 4,12% | 3.861,00 |
| 28.09.2026 | 119,32 | 119,32 | 116,00 | 117,10 | -2,89% | 2.742,00 |
| 25.09.2026 | 123,62 | 124,16 | 120,58 | 120,58 | -1,26% | 2.458,00 |
| 24.09.2026 | 125,46 | 125,90 | 117,44 | 122,12 | -4,92% | 4.846,00 |
| 23.09.2026 | 131,06 | 131,12 | 128,44 | 128,44 | -1,83% | 876,00 |
| 22.09.2026 | 129,86 | 132,10 | 129,78 | 130,84 | 1,29% | 1.355,00 |
| 21.09.2026 | 129,64 | 130,46 | 128,02 | 129,18 | 1,40% | 5.209,00 |
| 18.09.2026 | 132,36 | 132,36 | 126,44 | 127,40 | -2,91% | 1.069,00 |
| 17.09.2026 | 126,26 | 132,10 | 126,26 | 131,22 | 6,34% | 2.128,00 |
| 16.09.2026 | 122,00 | 124,98 | 120,98 | 123,40 | 0,98% | 2.231,00 |
| 15.09.2026 | 125,24 | 125,24 | 121,82 | 122,20 | -1,59% | 1.057,00 |
| 14.09.2026 | 127,58 | 127,58 | 123,76 | 124,18 | -4,65% | 3.471,00 |
| 11.09.2026 | 138,86 | 142,52 | 130,00 | 130,24 | -2,05% | 4.146,00 |
| 10.09.2026 | 140,02 | 140,02 | 132,96 | 132,96 | -4,01% | 4.628,00 |
| 09.09.2026 | 140,48 | 141,04 | 138,52 | 138,52 | -0,65% | 854,00 |
| 08.09.2026 | 141,58 | 143,66 | 139,42 | 139,42 | 1,75% | 4.589,00 |
| 07.09.2026 | 137,94 | 138,42 | 137,02 | 137,02 | 0,60% | 1.708,00 |
| 04.09.2026 | 134,26 | 136,96 | 134,26 | 136,20 | 1,52% | 1.088,00 |
| 03.09.2026 | 125,34 | 134,16 | 125,34 | 134,16 | 6,26% | 708,00 |
| 02.09.2026 | 120,80 | 126,26 | 120,16 | 126,26 | 4,36% | 1.052,00 |
| 01.09.2026 | 129,00 | 129,00 | 120,98 | 120,98 | -6,38% | 619,00 |
| 31.08.2026 | 129,24 | 129,24 | 128,06 | 129,22 | -0,98% | 1.107,00 |
| 28.08.2026 | 130,56 | 131,64 | 129,48 | 130,50 | 0,62% | 2.582,00 |
| 27.08.2026 | 128,92 | 131,16 | 126,84 | 129,70 | 1,38% | 2.351,00 |
| 26.08.2026 | 124,46 | 128,76 | 123,44 | 127,94 | 2,81% | 1.174,00 |
| 25.08.2026 | 122,72 | 124,74 | 122,72 | 124,44 | 1,17% | 213,00 |
| 24.08.2026 | 124,22 | 125,66 | 121,40 | 123,00 | -1,99% | 1.093,00 |
| 21.08.2026 | 121,36 | 126,62 | 121,36 | 125,50 | 3,07% | 1.147,00 |
| 20.08.2026 | 124,62 | 124,62 | 120,98 | 121,76 | -1,44% | 1.941,00 |
| 19.08.2026 | 120,86 | 124,52 | 118,00 | 123,54 | -0,35% | 3.901,00 |
| 18.08.2026 | 124,44 | 124,80 | 121,98 | 123,98 | -2,38% | 2.001,00 |
| 17.08.2026 | 130,14 | 130,14 | 126,28 | 127,00 | -1,90% | 1.403,00 |
| 14.08.2026 | 135,22 | 135,78 | 129,46 | 129,46 | -4,27% | 1.764,00 |
| 13.08.2026 | 132,22 | 136,82 | 131,46 | 135,24 | 2,38% | 3.023,00 |
| 12.08.2026 | 126,96 | 133,18 | 126,96 | 132,10 | 5,18% | 3.207,00 |
| 11.08.2026 | 130,76 | 132,04 | 125,40 | 125,60 | -4,12% | 906,00 |
| 10.08.2026 | 128,32 | 131,00 | 127,80 | 131,00 | 4,13% | 2.163,00 |
| 07.08.2026 | 124,14 | 127,00 | 123,78 | 125,80 | 1,13% | 1.508,00 |
| 06.08.2026 | 123,06 | 126,88 | 120,00 | 124,40 | -0,30% | 2.540,00 |
| 05.08.2026 | 127,12 | 127,12 | 123,50 | 124,78 | -1,56% | 4.080,00 |
| 04.08.2026 | 125,10 | 129,00 | 120,96 | 126,76 | 4,21% | 2.506,00 |
| 03.08.2026 | 114,56 | 122,04 | 114,00 | 121,64 | 9,11% | 2.475,00 |
| 31.07.2026 | 113,68 | 115,28 | 109,90 | 111,48 | 0,81% | 2.304,00 |
| 30.07.2026 | 103,80 | 111,10 | 103,04 | 110,58 | 6,43% | 1.849,00 |
| 29.07.2026 | 105,02 | 106,10 | 103,36 | 103,90 | -2,95% | 3.156,00 |
| 28.07.2026 | 104,30 | 107,06 | 101,00 | 107,06 | 1,73% | 2.472,00 |
| 27.07.2026 | 103,32 | 106,38 | 103,08 | 105,24 | 4,05% | 2.117,00 |
| 24.07.2026 | 106,98 | 109,08 | 101,14 | 101,14 | -3,95% | 4.763,00 |
| 23.07.2026 | 110,68 | 111,00 | 105,30 | 105,30 | -4,62% | 1.846,00 |
| 22.07.2026 | 111,64 | 111,64 | 110,00 | 110,40 | -0,41% | 2.347,00 |
| 21.07.2026 | 107,54 | 111,00 | 106,94 | 110,86 | 2,91% | 6.124,00 |
| 20.07.2026 | 110,70 | 111,44 | 105,26 | 107,72 | -4,03% | 1.582,00 |
| 17.07.2026 | 106,22 | 112,24 | 105,54 | 112,24 | 3,22% | 3.012,00 |
| 16.07.2026 | 115,62 | 117,50 | 108,74 | 108,74 | -6,44% | 3.466,00 |
| 15.07.2026 | 112,46 | 116,36 | 112,46 | 116,22 | 2,69% | 3.083,00 |
| 14.07.2026 | 116,32 | 117,00 | 112,22 | 113,18 | -3,28% | 3.451,00 |
| 13.07.2026 | 121,34 | 123,38 | 116,60 | 117,02 | -5,31% | 7.307,00 |
| 10.07.2026 | 126,38 | 127,84 | 123,48 | 123,58 | -1,94% | 2.231,00 |
| 09.07.2026 | 123,68 | 128,88 | 123,08 | 126,02 | 2,71% | 1.256,00 |
| 08.07.2026 | 123,60 | 123,60 | 120,90 | 122,70 | -0,73% | 563,00 |
| 07.07.2026 | 125,92 | 127,38 | 120,80 | 123,60 | -1,36% | 2.912,00 |
| 06.07.2026 | 125,02 | 128,42 | 124,12 | 125,30 | -1,00% | 1.998,00 |
| 03.07.2026 | 123,44 | 126,56 | 123,44 | 126,56 | 2,88% | 2.235,00 |
| 02.07.2026 | 126,76 | 127,18 | 121,74 | 123,02 | -2,86% | 4.697,00 |
| 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 |