104,170€
1,04%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 105,57 | 107,89 | 98,06 | 104,17 | 1,44% | 4.777,00 |
| 05.11.2026 | 109,68 | 110,80 | 99,43 | 102,69 | -7,10% | 3.185,00 |
| 04.11.2026 | 109,97 | 115,33 | 105,66 | 110,54 | -1,99% | 2.272,00 |
| 03.11.2026 | 106,60 | 114,39 | 104,47 | 112,79 | 6,07% | 2.665,00 |
| 02.11.2026 | 118,48 | 118,79 | 105,79 | 106,34 | -9,22% | 3.025,00 |
| 30.10.2026 | 120,02 | 121,27 | 115,82 | 117,14 | -3,32% | 1.389,00 |
| 29.10.2026 | 126,92 | 130,54 | 120,89 | 121,16 | -3,82% | 4.410,00 |
| 28.10.2026 | 118,73 | 133,06 | 115,47 | 125,97 | 7,53% | 1.949,00 |
| 27.10.2026 | 112,84 | 118,78 | 112,50 | 117,15 | 3,72% | 4.339,00 |
| 26.10.2026 | 113,03 | 114,47 | 110,78 | 112,95 | 0,28% | 1.868,00 |
| 23.10.2026 | 112,15 | 114,61 | 111,09 | 112,63 | 0,64% | 1.724,00 |
| 22.10.2026 | 113,01 | 114,30 | 109,45 | 111,91 | -2,60% | 2.373,00 |
| 21.10.2026 | 118,83 | 119,67 | 113,85 | 114,90 | -1,47% | 2.066,00 |
| 20.10.2026 | 114,56 | 119,48 | 113,36 | 116,62 | 0,88% | 2.878,00 |
| 19.10.2026 | 116,12 | 117,20 | 115,13 | 115,60 | 1,31% | 1.000,00 |
| 16.10.2026 | 119,69 | 119,78 | 113,39 | 114,11 | -4,88% | 7.855,00 |
| 15.10.2026 | 114,53 | 120,46 | 113,39 | 119,96 | 2,51% | 10.941,00 |
| 14.10.2026 | 127,22 | 128,36 | 115,92 | 117,02 | -8,51% | 4.688,00 |
| 13.10.2026 | 122,04 | 128,68 | 120,95 | 127,91 | 3,83% | 16.331,00 |
| 12.10.2026 | 126,98 | 126,98 | 122,37 | 123,19 | -2,42% | 10.311,00 |
| 09.10.2026 | 122,28 | 127,62 | 121,93 | 126,24 | 4,70% | 2.634,00 |
| 08.10.2026 | 127,86 | 127,86 | 120,25 | 120,57 | -6,30% | 6.846,00 |
| 07.10.2026 | 128,73 | 129,32 | 126,42 | 128,68 | 0,09% | 6.944,00 |
| 06.10.2026 | 127,64 | 130,53 | 127,25 | 128,57 | 1,25% | 1.355,00 |
| 05.10.2026 | 127,70 | 130,96 | 126,81 | 126,98 | 0,35% | 7.834,00 |
| 02.10.2026 | 123,46 | 128,39 | 123,24 | 126,54 | 2,98% | 1.557,00 |
| 01.10.2026 | 123,80 | 124,48 | 119,94 | 122,88 | 1,25% | 2.212,00 |
| 30.09.2026 | 122,35 | 122,65 | 118,70 | 121,36 | -0,16% | 3.834,00 |
| 29.09.2026 | 116,51 | 126,55 | 116,43 | 121,55 | 4,16% | 2.747,00 |
| 28.09.2026 | 119,27 | 119,45 | 115,79 | 116,69 | -2,98% | 5.472,00 |
| 25.09.2026 | 123,76 | 134,30 | 120,21 | 120,28 | -1,92% | 2.088,00 |
| 24.09.2026 | 126,10 | 126,23 | 117,46 | 122,64 | -3,40% | 4.075,00 |
| 23.09.2026 | 130,66 | 131,19 | 126,69 | 126,96 | -2,56% | 1.828,00 |
| 22.09.2026 | 130,09 | 134,06 | 129,54 | 130,29 | 0,53% | 2.211,00 |
| 21.09.2026 | 128,89 | 130,76 | 127,40 | 129,60 | 0,87% | 2.029,00 |
| 18.09.2026 | 132,07 | 132,46 | 125,99 | 128,48 | -2,03% | 1.575,00 |
| 17.09.2026 | 126,36 | 132,40 | 126,36 | 131,14 | 5,03% | 3.390,00 |
| 16.09.2026 | 121,95 | 127,01 | 120,57 | 124,86 | 2,68% | 2.229,00 |
| 15.09.2026 | 125,11 | 125,23 | 121,34 | 121,60 | -2,88% | 3.157,00 |
| 14.09.2026 | 127,38 | 127,62 | 122,34 | 125,20 | -3,45% | 2.271,00 |
| 11.09.2026 | 138,60 | 142,84 | 129,26 | 129,67 | -2,08% | 4.184,00 |
| 10.09.2026 | 139,60 | 139,80 | 131,49 | 132,42 | -4,73% | 1.439,00 |
| 09.09.2026 | 140,79 | 141,66 | 137,69 | 138,99 | -0,62% | 2.886,00 |
| 08.09.2026 | 141,55 | 146,62 | 138,68 | 139,86 | 0,88% | 1.411,00 |
| 07.09.2026 | 137,49 | 138,92 | 136,66 | 138,64 | 1,40% | 7.936,00 |
| 04.09.2026 | 133,88 | 138,40 | 133,41 | 136,73 | 3,23% | 4.082,00 |
| 03.09.2026 | 125,83 | 134,73 | 125,55 | 132,45 | 5,35% | 2.740,00 |
| 02.09.2026 | 121,33 | 126,61 | 119,65 | 125,72 | 3,20% | 607,00 |
| 01.09.2026 | 128,47 | 128,67 | 120,80 | 121,82 | -5,07% | 1.698,00 |
| 31.08.2026 | 129,28 | 130,20 | 127,42 | 128,32 | -1,31% | 753,00 |
| 28.08.2026 | 130,32 | 132,44 | 129,22 | 130,02 | -0,30% | 7.368,00 |
| 27.08.2026 | 129,42 | 131,80 | 126,65 | 130,41 | 2,12% | 6.217,00 |
| 26.08.2026 | 124,07 | 130,05 | 123,37 | 127,70 | 2,99% | 1.818,00 |
| 25.08.2026 | 122,97 | 125,35 | 122,12 | 123,99 | 1,51% | 2.168,00 |
| 24.08.2026 | 123,95 | 125,73 | 121,10 | 122,14 | -2,60% | 4.884,00 |
| 21.08.2026 | 121,65 | 127,02 | 121,63 | 125,40 | 3,08% | 702,00 |
| 20.08.2026 | 123,96 | 124,86 | 120,81 | 121,65 | -1,19% | 587,00 |
| 19.08.2026 | 121,57 | 125,18 | 117,91 | 123,11 | -0,11% | 12.425,00 |
| 18.08.2026 | 124,24 | 126,03 | 121,97 | 123,24 | -2,68% | 1.261,00 |
| 17.08.2026 | 129,80 | 130,11 | 125,55 | 126,64 | -2,55% | 3.232,00 |
| 14.08.2026 | 135,74 | 135,80 | 128,66 | 129,95 | -4,24% | 1.978,00 |
| 13.08.2026 | 132,85 | 137,92 | 131,34 | 135,71 | 2,38% | 5.986,00 |
| 12.08.2026 | 127,05 | 134,38 | 127,05 | 132,56 | 5,56% | 2.924,00 |
| 11.08.2026 | 130,53 | 132,24 | 125,02 | 125,58 | -4,03% | 6.175,00 |
| 10.08.2026 | 128,32 | 131,63 | 126,98 | 130,86 | 2,93% | 16.247,00 |
| 07.08.2026 | 124,00 | 127,17 | 123,30 | 127,14 | 2,10% | 3.837,00 |
| 06.08.2026 | 122,80 | 127,04 | 119,44 | 124,52 | -0,35% | 7.450,00 |
| 05.08.2026 | 126,90 | 127,43 | 123,48 | 124,96 | -1,12% | 5.735,00 |
| 04.08.2026 | 125,41 | 129,05 | 120,44 | 126,37 | 2,52% | 4.981,00 |
| 03.08.2026 | 114,20 | 124,25 | 113,23 | 123,26 | 9,46% | 18.632,00 |
| 31.07.2026 | 113,73 | 115,60 | 109,55 | 112,61 | 1,83% | 6.327,00 |
| 30.07.2026 | 103,66 | 111,39 | 102,89 | 110,59 | 7,41% | 3.276,00 |
| 29.07.2026 | 104,71 | 106,49 | 102,14 | 102,96 | -2,41% | 11.400,00 |
| 28.07.2026 | 104,23 | 107,36 | 100,73 | 105,50 | 0,06% | 6.011,00 |
| 27.07.2026 | 103,08 | 107,20 | 102,95 | 105,44 | 4,23% | 3.423,00 |
| 24.07.2026 | 106,77 | 109,04 | 101,01 | 101,16 | -4,13% | 6.604,00 |
| 23.07.2026 | 110,28 | 111,09 | 105,03 | 105,52 | -4,39% | 3.717,00 |
| 22.07.2026 | 111,55 | 112,79 | 109,30 | 110,36 | -1,02% | 2.031,00 |
| 21.07.2026 | 107,74 | 111,71 | 106,76 | 111,50 | 4,88% | 11.296,00 |
| 20.07.2026 | 110,80 | 111,51 | 105,21 | 106,31 | -3,77% | 3.216,00 |
| 17.07.2026 | 105,89 | 112,28 | 105,36 | 110,47 | 1,53% | 6.358,00 |
| 16.07.2026 | 116,09 | 117,98 | 108,16 | 108,80 | -6,35% | 4.503,00 |
| 15.07.2026 | 112,77 | 116,65 | 112,75 | 116,18 | 3,20% | 3.983,00 |
| 14.07.2026 | 116,60 | 117,04 | 111,62 | 112,58 | -2,73% | 5.604,00 |
| 13.07.2026 | 122,02 | 123,40 | 115,42 | 115,74 | -6,07% | 4.262,00 |
| 10.07.2026 | 126,59 | 128,27 | 122,20 | 123,22 | -2,16% | 1.095,00 |
| 09.07.2026 | 123,88 | 130,21 | 122,92 | 125,94 | 1,91% | 3.688,00 |
| 08.07.2026 | 123,87 | 124,36 | 120,58 | 123,58 | -0,39% | 1.242,00 |
| 07.07.2026 | 125,85 | 127,92 | 120,41 | 124,07 | -1,30% | 11.125,00 |
| 06.07.2026 | 125,60 | 128,69 | 123,72 | 125,71 | -0,54% | 2.768,00 |
| 03.07.2026 | 123,56 | 127,32 | 123,39 | 126,39 | 2,95% | 8.481,00 |
| 02.07.2026 | 126,75 | 128,34 | 121,50 | 122,77 | -2,11% | 3.669,00 |
| 01.07.2026 | 129,32 | 131,47 | 125,36 | 125,42 | -2,31% | 4.280,00 |
| 30.06.2026 | 131,65 | 131,96 | 126,52 | 128,38 | -0,78% | 3.072,00 |
| 29.06.2026 | 132,68 | 135,79 | 127,34 | 129,39 | -0,90% | 2.950,00 |
| 26.06.2026 | 131,65 | 140,37 | 130,41 | 130,57 | -2,70% | 1.692,00 |
| 25.06.2026 | 140,33 | 141,49 | 132,22 | 134,19 | -3,29% | 1.846,00 |
| 24.06.2026 | 146,58 | 146,61 | 136,88 | 138,75 | -4,85% | 4.542,00 |
| 23.06.2026 | 149,48 | 152,95 | 144,34 | 145,83 | -4,99% | 8.014,00 |
| 22.06.2026 | 158,57 | 161,48 | 152,75 | 153,49 | -4,19% | 8.735,00 |