185,340€
-9,04%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 199,38 | 204,15 | 181,84 | 185,34 | -9,04% | 5.978,00 |
| 04.06.2026 | 191,58 | 205,77 | 191,28 | 203,75 | 2,53% | 19.647,00 |
| 03.06.2026 | 206,02 | 212,30 | 196,31 | 198,72 | -5,48% | 5.040,00 |
| 02.06.2026 | 208,48 | 213,77 | 202,08 | 210,25 | -1,43% | 15.295,00 |
| 01.06.2026 | 199,26 | 215,08 | 193,33 | 213,30 | 10,20% | 4.158,00 |
| 29.05.2026 | 182,99 | 193,96 | 178,81 | 193,56 | 10,68% | 4.643,00 |
| 28.05.2026 | 163,99 | 175,92 | 163,80 | 174,88 | 6,58% | 1.254,00 |
| 27.05.2026 | 164,80 | 165,79 | 161,41 | 164,09 | -1,06% | 1.774,00 |
| 26.05.2026 | 166,12 | 167,85 | 163,99 | 165,85 | -0,80% | 2.094,00 |
| 25.05.2026 | 165,65 | 168,39 | 165,64 | 167,18 | 1,02% | 15.001,00 |
| 22.05.2026 | 164,55 | 169,71 | 163,11 | 165,49 | 1,35% | 1.089,00 |
| 21.05.2026 | 162,25 | 165,80 | 161,41 | 163,28 | 0,93% | 739,00 |
| 20.05.2026 | 156,44 | 161,80 | 154,34 | 161,78 | 3,46% | 639,00 |
| 19.05.2026 | 159,18 | 162,42 | 155,93 | 156,37 | -2,38% | 4.328,00 |
| 18.05.2026 | 164,51 | 165,91 | 157,54 | 160,18 | -3,51% | 2.527,00 |
| 15.05.2026 | 163,00 | 168,95 | 162,41 | 166,00 | -1,05% | 2.279,00 |
| 14.05.2026 | 162,31 | 171,92 | 158,70 | 167,76 | 3,53% | 933,00 |
| 13.05.2026 | 159,71 | 163,56 | 158,12 | 162,04 | 1,82% | 2.810,00 |
| 12.05.2026 | 163,36 | 165,86 | 154,23 | 159,15 | -3,31% | 1.682,00 |
| 11.05.2026 | 165,58 | 166,14 | 161,57 | 164,59 | -1,06% | 1.558,00 |
| 08.05.2026 | 164,51 | 168,14 | 161,49 | 166,36 | 0,34% | 4.820,00 |
| 07.05.2026 | 164,24 | 170,46 | 162,51 | 165,80 | 0,53% | 2.879,00 |
| 06.05.2026 | 156,49 | 165,37 | 155,48 | 164,92 | 4,12% | 1.190,00 |
| 05.05.2026 | 156,14 | 159,14 | 154,38 | 158,40 | 2,74% | 2.218,00 |
| 04.05.2026 | 148,70 | 156,16 | 147,08 | 154,18 | 11,92% | 2.739,00 |
| 30.04.2026 | 138,68 | 140,80 | 137,46 | 137,76 | -1,73% | 381,00 |
| 29.04.2026 | 141,54 | 142,78 | 138,38 | 140,18 | -0,88% | 1.053,00 |
| 28.04.2026 | 146,04 | 146,04 | 136,38 | 141,42 | -4,28% | 1.071,00 |
| 27.04.2026 | 147,50 | 147,92 | 144,26 | 147,74 | -0,34% | 1.207,00 |
| 24.04.2026 | 152,02 | 154,30 | 144,56 | 148,24 | -1,93% | 2.286,00 |
| 23.04.2026 | 156,70 | 156,78 | 149,40 | 151,16 | -5,43% | 1.283,00 |
| 22.04.2026 | 157,86 | 161,48 | 156,72 | 159,84 | 3,63% | 1.599,00 |
| 21.04.2026 | 151,02 | 157,26 | 149,60 | 154,24 | 2,57% | 1.336,00 |
| 20.04.2026 | 146,60 | 150,38 | 146,40 | 150,38 | 0,94% | 610,00 |
| 17.04.2026 | 151,56 | 155,66 | 147,24 | 148,98 | -1,61% | 2.795,00 |
| 16.04.2026 | 146,34 | 151,68 | 145,84 | 151,42 | 5,28% | 2.805,00 |
| 15.04.2026 | 138,20 | 145,88 | 136,20 | 143,82 | 4,32% | 2.333,00 |
| 14.04.2026 | 134,44 | 143,00 | 132,62 | 137,86 | 4,28% | 3.809,00 |
| 13.04.2026 | 116,52 | 132,20 | 116,52 | 132,20 | 12,68% | 3.397,00 |
| 10.04.2026 | 118,14 | 119,46 | 115,22 | 117,32 | -0,48% | 1.981,00 |
| 09.04.2026 | 122,72 | 123,58 | 116,38 | 117,88 | -4,22% | 1.383,00 |
| 08.04.2026 | 127,72 | 128,88 | 122,78 | 123,08 | -0,16% | 576,00 |
| 07.04.2026 | 125,82 | 125,82 | 121,00 | 123,28 | -2,65% | 466,00 |
| 02.04.2026 | 122,80 | 126,64 | 122,30 | 126,64 | 0,92% | 509,00 |
| 01.04.2026 | 128,58 | 130,28 | 125,00 | 125,48 | -1,17% | 1.002,00 |
| 31.03.2026 | 121,50 | 127,36 | 121,40 | 126,96 | 4,89% | 994,00 |
| 30.03.2026 | 120,86 | 122,80 | 119,68 | 121,04 | 0,25% | 3.352,00 |
| 27.03.2026 | 124,02 | 124,26 | 120,30 | 120,74 | -2,79% | 441,00 |
| 26.03.2026 | 125,16 | 126,64 | 123,74 | 124,20 | -1,63% | 778,00 |
| 25.03.2026 | 127,50 | 129,08 | 125,28 | 126,26 | -0,80% | 662,00 |
| 24.03.2026 | 132,90 | 134,04 | 126,70 | 127,28 | -4,17% | 221,00 |
| 23.03.2026 | 126,76 | 133,80 | 125,90 | 132,82 | 2,72% | 1.329,00 |
| 20.03.2026 | 134,14 | 134,36 | 128,28 | 129,30 | -3,61% | 412,00 |
| 19.03.2026 | 132,02 | 135,94 | 130,78 | 134,14 | 0,93% | 865,00 |
| 18.03.2026 | 134,84 | 135,46 | 132,34 | 132,90 | -0,69% | 1.527,00 |
| 17.03.2026 | 135,20 | 136,64 | 133,30 | 133,82 | -1,06% | 229,00 |
| 16.03.2026 | 137,16 | 137,48 | 134,52 | 135,26 | -0,27% | 1.841,00 |
| 13.03.2026 | 138,04 | 140,22 | 135,00 | 135,62 | -1,47% | 2.006,00 |
| 12.03.2026 | 140,12 | 144,12 | 137,38 | 137,64 | -2,11% | 1.160,00 |
| 11.03.2026 | 143,54 | 147,70 | 138,86 | 140,60 | 1,01% | 3.301,00 |
| 10.03.2026 | 131,02 | 139,20 | 127,98 | 139,20 | 6,85% | 3.149,00 |
| 09.03.2026 | 130,10 | 131,88 | 127,38 | 130,28 | -1,82% | 1.500,00 |
| 06.03.2026 | 135,60 | 136,94 | 131,76 | 132,70 | -0,33% | 528,00 |
| 05.03.2026 | 130,58 | 134,76 | 129,78 | 133,14 | 1,60% | 790,00 |
| 04.03.2026 | 126,80 | 131,96 | 126,12 | 131,04 | 2,22% | 726,00 |
| 03.03.2026 | 125,60 | 129,78 | 123,84 | 128,20 | 0,60% | 1.112,00 |
| 02.03.2026 | 120,00 | 127,94 | 119,32 | 127,44 | 4,46% | 1.161,00 |
| 27.02.2026 | 125,66 | 126,34 | 120,30 | 122,00 | -3,91% | 991,00 |
| 26.02.2026 | 125,92 | 127,68 | 123,90 | 126,96 | 1,62% | 731,00 |
| 25.02.2026 | 123,70 | 128,82 | 123,22 | 124,94 | 0,99% | 1.268,00 |
| 24.02.2026 | 119,44 | 124,36 | 118,12 | 123,72 | 3,51% | 1.348,00 |
| 23.02.2026 | 123,50 | 124,48 | 117,58 | 119,52 | -4,89% | 1.509,00 |
| 20.02.2026 | 133,52 | 134,00 | 125,26 | 125,66 | -5,33% | 1.063,00 |
| 19.02.2026 | 133,06 | 135,26 | 132,14 | 132,74 | 0,11% | 700,00 |
| 18.02.2026 | 130,02 | 133,04 | 128,34 | 132,60 | 2,08% | 293,00 |
| 17.02.2026 | 133,06 | 134,48 | 129,08 | 129,90 | -3,32% | 462,00 |
| 16.02.2026 | 136,20 | 136,28 | 134,24 | 134,36 | -0,13% | 5.751,00 |
| 13.02.2026 | 131,02 | 136,22 | 130,42 | 134,54 | 1,96% | 2.138,00 |
| 12.02.2026 | 132,74 | 133,96 | 128,84 | 131,96 | -0,42% | 763,00 |
| 11.02.2026 | 134,60 | 138,14 | 130,54 | 132,52 | -1,34% | 806,00 |
| 10.02.2026 | 134,66 | 138,30 | 132,00 | 134,32 | 2,27% | 2.150,00 |
| 09.02.2026 | 121,76 | 133,98 | 120,34 | 131,34 | 8,60% | 2.939,00 |
| 06.02.2026 | 114,22 | 120,94 | 113,88 | 120,94 | 4,91% | 4.251,00 |
| 05.02.2026 | 124,68 | 126,60 | 115,26 | 115,28 | -7,15% | 2.365,00 |
| 04.02.2026 | 130,02 | 131,10 | 122,84 | 124,16 | -4,83% | 1.531,00 |
| 03.02.2026 | 136,74 | 137,20 | 128,58 | 130,46 | -4,12% | 1.436,00 |
| 02.02.2026 | 131,86 | 147,38 | 130,08 | 136,06 | -2,04% | 1.157,00 |
| 30.01.2026 | 139,42 | 141,74 | 138,14 | 138,90 | 0,94% | 1.465,00 |
| 29.01.2026 | 144,66 | 145,26 | 136,00 | 137,60 | -4,88% | 1.229,00 |
| 28.01.2026 | 146,96 | 149,38 | 144,52 | 144,66 | -0,23% | 1.932,00 |
| 27.01.2026 | 154,70 | 156,28 | 145,00 | 145,00 | -5,41% | 1.035,00 |
| 26.01.2026 | 148,40 | 155,80 | 147,66 | 153,30 | 2,43% | 1.277,00 |
| 23.01.2026 | 153,24 | 153,40 | 147,18 | 149,66 | -1,14% | 336,00 |
| 22.01.2026 | 150,24 | 153,88 | 150,24 | 151,38 | 1,86% | 923,00 |
| 21.01.2026 | 153,64 | 154,70 | 146,20 | 148,62 | -3,23% | 848,00 |
| 20.01.2026 | 160,12 | 160,12 | 153,58 | 153,58 | -4,56% | 604,00 |
| 19.01.2026 | 161,76 | 161,76 | 160,50 | 160,92 | -2,52% | 2.320,00 |
| 16.01.2026 | 164,22 | 165,30 | 160,86 | 165,08 | 0,86% | 402,00 |
| 15.01.2026 | 166,60 | 168,62 | 163,42 | 163,68 | -1,52% | 2.697,00 |
| 14.01.2026 | 172,64 | 173,76 | 164,32 | 166,20 | -4,25% | 1.136,00 |