135,540€
2,25%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 160,41 | 160,41 | 158,65 | 160,20 | -0,68% | 7.948,00 |
| 18.06.2026 | 161,34 | 163,89 | 154,98 | 161,30 | 1,01% | 2.024,00 |
| 17.06.2026 | 162,15 | 163,93 | 159,07 | 159,68 | -1,58% | 2.154,00 |
| 16.06.2026 | 165,62 | 168,43 | 161,86 | 162,24 | -2,44% | 2.514,00 |
| 15.06.2026 | 162,89 | 168,40 | 160,85 | 166,29 | 4,52% | 1.632,00 |
| 12.06.2026 | 158,29 | 160,56 | 154,69 | 159,10 | 0,13% | 1.412,00 |
| 11.06.2026 | 156,09 | 164,02 | 152,06 | 158,89 | -9,21% | 6.003,00 |
| 10.06.2026 | 177,00 | 183,76 | 171,50 | 175,01 | -0,92% | 5.503,00 |
| 09.06.2026 | 185,40 | 190,48 | 171,60 | 176,64 | -3,82% | 3.879,00 |
| 08.06.2026 | 183,76 | 190,17 | 165,25 | 183,66 | -0,91% | 4.626,00 |
| 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 |