167,310€
3,60%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -2,31% | 1.196,00 |
| 29.01.2026 | 145,24 | 145,56 | 135,86 | 141,20 | -3,50% | 1.781,00 |
| 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 | 7,46% | 3.548,00 |
| 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 | -7,65% | 6.829,00 |
| 11.12.2025 | 168,56 | 170,20 | 160,00 | 170,00 | -11,04% | 14.017,00 |