133,910€
0,88%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 133,51 | 136,01 | 131,80 | 133,01 | 0,37% | 7.120,00 |
| 18.02.2026 | 130,44 | 133,24 | 128,24 | 132,52 | 2,03% | 2.432,00 |
| 17.02.2026 | 133,99 | 134,68 | 129,05 | 129,88 | -3,69% | 1.957,00 |
| 16.02.2026 | 135,88 | 136,17 | 134,05 | 134,85 | 0,00% | 11.447,00 |
| 13.02.2026 | 130,91 | 136,50 | 130,80 | 134,85 | 2,19% | 11.361,00 |
| 12.02.2026 | 133,00 | 134,06 | 128,57 | 131,96 | -0,33% | 3.429,00 |
| 11.02.2026 | 134,57 | 138,62 | 129,92 | 132,40 | -1,48% | 2.752,00 |
| 10.02.2026 | 133,36 | 145,24 | 131,70 | 134,39 | 2,21% | 4.637,00 |
| 09.02.2026 | 121,93 | 134,15 | 120,02 | 131,48 | 8,80% | 6.203,00 |
| 06.02.2026 | 114,44 | 121,13 | 114,16 | 120,85 | 4,37% | 8.541,00 |
| 05.02.2026 | 124,16 | 127,37 | 114,80 | 115,79 | -6,82% | 3.695,00 |
| 04.02.2026 | 130,37 | 132,00 | 122,47 | 124,26 | -4,75% | 3.130,00 |
| 03.02.2026 | 137,04 | 137,32 | 128,61 | 130,46 | -3,90% | 2.890,00 |
| 02.02.2026 | 131,33 | 148,39 | 126,23 | 135,76 | -2,25% | 2.090,00 |
| 30.01.2026 | 139,75 | 141,94 | 137,70 | 138,89 | -1,70% | 3.301,00 |
| 29.01.2026 | 144,91 | 145,46 | 135,26 | 141,29 | -2,35% | 2.595,00 |
| 28.01.2026 | 147,60 | 151,93 | 144,02 | 144,69 | -0,47% | 4.900,00 |
| 27.01.2026 | 155,04 | 156,38 | 144,70 | 145,38 | -5,31% | 2.789,00 |
| 26.01.2026 | 148,59 | 156,03 | 147,64 | 153,53 | 2,59% | 3.018,00 |
| 23.01.2026 | 153,56 | 153,59 | 146,51 | 149,66 | -1,14% | 1.503,00 |
| 22.01.2026 | 151,49 | 157,51 | 150,63 | 151,38 | 1,80% | 3.309,00 |
| 21.01.2026 | 154,10 | 155,90 | 146,07 | 148,71 | -3,13% | 3.122,00 |
| 20.01.2026 | 160,20 | 160,50 | 153,12 | 153,51 | -4,68% | 2.856,00 |
| 19.01.2026 | 160,76 | 162,25 | 160,34 | 161,05 | -2,23% | 11.218,00 |
| 16.01.2026 | 164,58 | 165,36 | 160,62 | 164,72 | 0,68% | 3.038,00 |
| 15.01.2026 | 167,16 | 169,09 | 163,24 | 163,61 | -1,59% | 6.560,00 |
| 14.01.2026 | 173,21 | 173,64 | 164,06 | 166,26 | -4,28% | 4.323,00 |
| 13.01.2026 | 175,70 | 177,94 | 171,68 | 173,70 | -1,01% | 1.121,00 |
| 12.01.2026 | 168,19 | 176,90 | 166,61 | 175,48 | 2,62% | 2.816,00 |
| 09.01.2026 | 162,61 | 171,98 | 162,28 | 171,00 | 5,02% | 7.397,00 |
| 08.01.2026 | 164,22 | 165,32 | 159,70 | 162,82 | -1,27% | 1.806,00 |
| 07.01.2026 | 165,24 | 167,19 | 164,34 | 164,92 | -0,48% | 2.091,00 |
| 06.01.2026 | 164,69 | 166,78 | 162,99 | 165,72 | 0,95% | 1.178,00 |
| 05.01.2026 | 167,70 | 172,73 | 164,04 | 164,16 | -1,63% | 1.999,00 |
| 02.01.2026 | 167,33 | 169,21 | 165,30 | 166,88 | 0,53% | 1.911,00 |
| 30.12.2025 | 165,55 | 166,25 | 165,37 | 166,00 | 0,02% | 170,00 |
| 29.12.2025 | 166,94 | 168,42 | 163,70 | 165,96 | 0,25% | 1.525,00 |
| 23.12.2025 | 167,91 | 168,34 | 163,26 | 165,54 | -1,98% | 364,00 |
| 22.12.2025 | 167,19 | 169,11 | 163,99 | 168,88 | 2,01% | 633,00 |
| 19.12.2025 | 162,27 | 166,37 | 159,01 | 165,56 | 8,08% | 1.463,00 |
| 18.12.2025 | 152,56 | 157,36 | 152,36 | 153,18 | 0,07% | 903,00 |
| 17.12.2025 | 161,54 | 163,28 | 150,76 | 153,08 | -5,10% | 1.476,00 |
| 16.12.2025 | 154,93 | 161,48 | 154,90 | 161,30 | 2,87% | 322,00 |
| 15.12.2025 | 160,80 | 162,47 | 154,23 | 156,80 | -2,84% | 1.327,00 |
| 12.12.2025 | 168,86 | 169,37 | 158,61 | 161,38 | -4,91% | 1.870,00 |
| 11.12.2025 | 168,40 | 171,86 | 158,76 | 169,72 | -11,60% | 5.656,00 |
| 10.12.2025 | 191,62 | 193,20 | 188,32 | 192,00 | 0,76% | 314,00 |
| 09.12.2025 | 190,00 | 190,56 | 189,26 | 190,56 | 1,06% | 245,00 |
| 08.12.2025 | 189,98 | 192,08 | 186,62 | 188,56 | 1,33% | 1.182,00 |
| 05.12.2025 | 188,16 | 188,28 | 184,22 | 186,08 | 1,34% | 2.139,00 |
| 04.12.2025 | 178,96 | 183,64 | 178,58 | 183,62 | 5,06% | 754,00 |
| 03.12.2025 | 173,22 | 175,54 | 173,10 | 174,78 | 1,13% | 80,00 |
| 02.12.2025 | 172,44 | 178,90 | 172,44 | 172,82 | -0,16% | 519,00 |
| 01.12.2025 | 172,02 | 173,72 | 169,80 | 173,10 | -0,48% | 505,00 |
| 28.11.2025 | 175,10 | 176,12 | 171,36 | 173,94 | -0,88% | 594,00 |
| 27.11.2025 | 173,50 | 175,48 | 173,50 | 175,48 | -1,40% | 513,00 |
| 26.11.2025 | 170,04 | 178,50 | 170,04 | 177,98 | 4,84% | 237,00 |
| 25.11.2025 | 173,40 | 173,40 | 165,00 | 169,76 | -1,94% | 285,00 |
| 24.11.2025 | 172,28 | 176,24 | 170,00 | 173,12 | 0,71% | 389,00 |
| 21.11.2025 | 180,16 | 181,20 | 169,32 | 171,90 | -6,68% | 765,00 |
| 20.11.2025 | 202,55 | 203,85 | 184,20 | 184,20 | -6,39% | 801,00 |
| 19.11.2025 | 188,14 | 196,78 | 188,14 | 196,78 | 6,04% | 477,00 |
| 18.11.2025 | 186,32 | 188,22 | 185,58 | 185,58 | -1,17% | 474,00 |
| 17.11.2025 | 193,96 | 193,96 | 187,78 | 187,78 | -2,82% | 847,00 |
| 14.11.2025 | 185,20 | 195,44 | 182,40 | 193,22 | 4,38% | 472,00 |
| 13.11.2025 | 196,02 | 196,22 | 185,12 | 185,12 | -5,75% | 823,00 |
| 12.11.2025 | 204,05 | 205,90 | 195,60 | 196,42 | -3,38% | 273,00 |
| 11.11.2025 | 207,50 | 207,50 | 198,46 | 203,30 | -1,60% | 1.192,00 |
| 10.11.2025 | 211,00 | 212,85 | 206,60 | 206,60 | 2,43% | 1.887,00 |
| 09.11.2025 | 210,75 | 210,95 | 201,00 | 201,70 | -4,81% | 930,00 |
| 06.11.2025 | 215,05 | 217,85 | 208,10 | 211,90 | -2,98% | 652,00 |
| 05.11.2025 | 213,50 | 218,40 | 213,50 | 218,40 | 1,75% | 129,00 |
| 04.11.2025 | 220,15 | 220,15 | 214,65 | 214,65 | -3,64% | 162,00 |
| 03.11.2025 | 227,25 | 231,05 | 222,00 | 222,75 | -0,80% | 453,00 |
| 31.10.2025 | 226,05 | 227,55 | 224,55 | 224,55 | 0,49% | 270,00 |
| 30.10.2025 | 234,20 | 236,15 | 222,00 | 223,45 | -5,74% | 904,00 |
| 29.10.2025 | 242,75 | 242,75 | 235,00 | 237,05 | -2,07% | 180,00 |
| 28.10.2025 | 241,05 | 242,05 | 241,05 | 242,05 | 0,23% | 6,00 |
| 27.10.2025 | 248,00 | 248,00 | 241,50 | 241,50 | -1,23% | 82,00 |
| 24.10.2025 | 244,10 | 244,90 | 243,85 | 244,50 | 1,05% | 136,00 |
| 23.10.2025 | 234,35 | 241,95 | 234,35 | 241,95 | 2,24% | 117,00 |
| 22.10.2025 | 236,65 | 237,80 | 233,15 | 236,65 | -0,57% | 352,00 |
| 21.10.2025 | 238,05 | 240,65 | 237,75 | 238,00 | 0,11% | 282,00 |
| 20.10.2025 | 250,60 | 251,25 | 236,70 | 237,75 | -4,36% | 292,00 |
| 17.10.2025 | 259,05 | 262,10 | 247,00 | 248,60 | -7,24% | 1.593,00 |
| 16.10.2025 | 260,05 | 273,50 | 260,05 | 268,00 | 3,22% | 1.182,00 |
| 15.10.2025 | 258,80 | 264,40 | 258,80 | 259,65 | 1,05% | 870,00 |
| 14.10.2025 | 263,00 | 263,00 | 254,75 | 256,95 | -3,96% | 788,00 |
| 13.10.2025 | 255,60 | 267,70 | 255,60 | 267,55 | 6,11% | 1.408,00 |
| 10.10.2025 | 258,20 | 264,90 | 252,15 | 252,15 | 3,34% | 1.176,00 |
| 07.10.2025 | 249,05 | 250,85 | 234,05 | 244,00 | -2,09% | 802,00 |
| 06.10.2025 | 245,50 | 252,25 | 245,40 | 249,20 | 2,32% | 1.724,00 |
| 03.10.2025 | 247,10 | 247,50 | 243,20 | 243,55 | -1,14% | 46,00 |
| 02.10.2025 | 247,05 | 249,90 | 245,10 | 246,35 | -0,06% | 154,00 |
| 01.10.2025 | 236,65 | 246,95 | 234,05 | 246,50 | 3,66% | 992,00 |
| 30.09.2025 | 239,70 | 240,95 | 234,80 | 237,80 | -1,16% | 416,00 |
| 29.09.2025 | 242,55 | 245,00 | 238,70 | 240,60 | -0,58% | 207,00 |
| 26.09.2025 | 250,40 | 251,70 | 242,00 | 242,00 | -3,14% | 252,00 |
| 25.09.2025 | 261,15 | 261,15 | 249,85 | 249,85 | -4,13% | 499,00 |
| 24.09.2025 | 266,15 | 269,00 | 255,70 | 260,60 | -1,53% | 1.040,00 |