132,470€
4,92%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |