167,600€
3,35%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 162,76 | 171,62 | 158,84 | 167,64 | 3,38% | 33.400,00 |
| 13.05.2026 | 160,48 | 163,28 | 158,28 | 162,16 | 2,95% | 18.628,00 |
| 12.05.2026 | 162,00 | 165,98 | 154,28 | 157,52 | -4,02% | 26.631,00 |
| 11.05.2026 | 165,26 | 166,20 | 161,54 | 164,12 | -1,26% | 25.240,00 |
| 08.05.2026 | 163,80 | 168,16 | 161,52 | 166,22 | 0,37% | 28.252,00 |
| 07.05.2026 | 164,00 | 170,60 | 162,54 | 165,60 | 0,10% | 51.985,00 |
| 06.05.2026 | 156,92 | 165,44 | 155,40 | 165,44 | 4,43% | 34.778,00 |
| 05.05.2026 | 156,14 | 159,48 | 153,04 | 158,42 | 2,80% | 39.284,00 |
| 04.05.2026 | 147,50 | 156,56 | 147,50 | 154,10 | 11,94% | 56.436,00 |
| 30.04.2026 | 139,62 | 141,00 | 137,10 | 137,66 | -1,64% | 22.581,00 |
| 29.04.2026 | 141,82 | 142,84 | 137,66 | 139,96 | -1,09% | 22.082,00 |
| 28.04.2026 | 146,12 | 146,34 | 135,84 | 141,50 | -4,13% | 51.912,00 |
| 27.04.2026 | 147,96 | 148,06 | 143,26 | 147,60 | -0,39% | 24.066,00 |
| 24.04.2026 | 152,58 | 154,48 | 144,48 | 148,18 | -1,93% | 32.028,00 |
| 23.04.2026 | 156,70 | 157,20 | 149,12 | 151,10 | -5,72% | 54.575,00 |
| 22.04.2026 | 157,48 | 161,44 | 155,88 | 160,26 | 3,73% | 39.231,00 |
| 21.04.2026 | 151,02 | 157,42 | 149,62 | 154,50 | 2,64% | 45.625,00 |
| 20.04.2026 | 147,84 | 150,52 | 146,24 | 150,52 | 1,16% | 44.439,00 |
| 17.04.2026 | 152,40 | 156,46 | 147,10 | 148,80 | -1,78% | 70.156,00 |
| 16.04.2026 | 146,20 | 153,00 | 145,76 | 151,50 | 5,37% | 59.408,00 |
| 15.04.2026 | 139,20 | 146,08 | 136,02 | 143,78 | 4,19% | 61.021,00 |
| 14.04.2026 | 134,70 | 143,58 | 132,30 | 138,00 | 4,28% | 69.247,00 |
| 13.04.2026 | 117,36 | 132,34 | 116,52 | 132,34 | 12,53% | 37.200,00 |
| 10.04.2026 | 118,64 | 119,56 | 114,80 | 117,60 | -0,17% | 24.837,00 |
| 09.04.2026 | 122,32 | 124,46 | 116,26 | 117,80 | -4,43% | 28.795,00 |
| 08.04.2026 | 128,40 | 129,20 | 122,88 | 123,26 | -0,06% | 28.200,00 |
| 07.04.2026 | 126,06 | 126,50 | 121,02 | 123,34 | -2,71% | 29.294,00 |
| 02.04.2026 | 123,60 | 126,78 | 121,94 | 126,78 | 0,83% | 12.697,00 |
| 01.04.2026 | 128,60 | 130,54 | 124,96 | 125,74 | -1,13% | 22.019,00 |
| 31.03.2026 | 122,00 | 127,70 | 121,48 | 127,18 | 5,11% | 13.567,00 |
| 30.03.2026 | 120,86 | 122,98 | 119,54 | 121,00 | 0,20% | 15.969,00 |
| 27.03.2026 | 124,30 | 124,68 | 120,02 | 120,76 | -3,05% | 17.771,00 |
| 26.03.2026 | 126,12 | 126,64 | 123,78 | 124,56 | -1,60% | 15.634,00 |
| 25.03.2026 | 127,50 | 129,24 | 125,06 | 126,58 | -0,95% | 15.710,00 |
| 24.03.2026 | 132,90 | 134,80 | 126,86 | 127,80 | -3,95% | 12.530,00 |
| 23.03.2026 | 127,98 | 133,90 | 125,52 | 133,06 | 2,97% | 26.824,00 |
| 20.03.2026 | 134,74 | 135,26 | 128,22 | 129,22 | -4,07% | 16.903,00 |
| 19.03.2026 | 132,58 | 136,04 | 130,24 | 134,70 | 1,34% | 19.667,00 |
| 18.03.2026 | 135,46 | 135,74 | 132,24 | 132,92 | -0,97% | 16.873,00 |
| 17.03.2026 | 135,38 | 137,66 | 133,12 | 134,22 | -0,90% | 18.676,00 |
| 16.03.2026 | 137,64 | 137,98 | 134,56 | 135,44 | -0,03% | 27.230,00 |
| 13.03.2026 | 138,76 | 140,38 | 134,88 | 135,48 | -1,67% | 22.759,00 |
| 12.03.2026 | 140,30 | 145,38 | 137,02 | 137,78 | -2,48% | 36.761,00 |
| 11.03.2026 | 143,00 | 148,36 | 138,70 | 141,28 | 1,49% | 86.930,00 |
| 10.03.2026 | 131,80 | 140,00 | 127,82 | 139,20 | 6,54% | 69.506,00 |
| 09.03.2026 | 132,00 | 132,78 | 126,78 | 130,66 | -0,83% | 23.318,00 |
| 06.03.2026 | 135,60 | 137,22 | 130,72 | 131,76 | -1,21% | 23.834,00 |
| 05.03.2026 | 131,00 | 136,12 | 129,74 | 133,38 | 1,82% | 19.960,00 |
| 04.03.2026 | 127,38 | 131,98 | 126,12 | 131,00 | 2,02% | 20.366,00 |
| 03.03.2026 | 125,96 | 129,96 | 123,60 | 128,40 | 0,55% | 63.278,00 |
| 02.03.2026 | 120,02 | 128,00 | 119,32 | 127,70 | 3,91% | 40.676,00 |
| 27.02.2026 | 125,66 | 126,28 | 120,16 | 122,90 | -3,43% | 37.385,00 |
| 26.02.2026 | 125,96 | 128,98 | 123,50 | 127,26 | 1,58% | 53.093,00 |
| 25.02.2026 | 124,00 | 129,92 | 123,20 | 125,28 | 1,34% | 29.503,00 |
| 24.02.2026 | 119,74 | 124,56 | 117,84 | 123,62 | 3,24% | 22.537,00 |
| 23.02.2026 | 124,20 | 124,68 | 117,54 | 119,74 | -4,59% | 36.843,00 |
| 20.02.2026 | 133,52 | 134,30 | 125,22 | 125,50 | -5,57% | 26.065,00 |
| 19.02.2026 | 133,04 | 135,62 | 131,76 | 132,90 | 0,32% | 23.132,00 |
| 18.02.2026 | 130,26 | 133,20 | 128,30 | 132,48 | 2,08% | 24.570,00 |
| 17.02.2026 | 133,86 | 134,76 | 129,02 | 129,78 | -3,31% | 17.817,00 |
| 16.02.2026 | 136,12 | 136,38 | 133,88 | 134,22 | -0,46% | 14.637,00 |
| 13.02.2026 | 131,60 | 136,30 | 130,10 | 134,84 | 2,29% | 19.375,00 |
| 12.02.2026 | 133,26 | 134,10 | 128,70 | 131,82 | -0,38% | 15.135,00 |
| 11.02.2026 | 135,48 | 138,68 | 129,84 | 132,32 | -1,53% | 32.921,00 |
| 10.02.2026 | 134,98 | 138,50 | 131,76 | 134,38 | 1,94% | 64.230,00 |
| 09.02.2026 | 122,84 | 134,20 | 120,20 | 131,82 | 8,91% | 66.359,00 |
| 06.02.2026 | 114,98 | 121,04 | 113,86 | 121,04 | 4,43% | 60.794,00 |
| 05.02.2026 | 124,68 | 126,58 | 114,78 | 115,90 | -6,82% | 52.318,00 |
| 04.02.2026 | 130,44 | 132,00 | 122,42 | 124,38 | -4,66% | 49.757,00 |
| 03.02.2026 | 137,26 | 137,54 | 128,56 | 130,46 | -3,95% | 55.283,00 |
| 02.02.2026 | 133,48 | 148,24 | 130,02 | 135,82 | -2,30% | 55.038,00 |
| 30.01.2026 | 139,88 | 141,70 | 137,74 | 139,02 | -1,70% | 17.047,00 |
| 29.01.2026 | 144,62 | 145,78 | 135,30 | 141,42 | -2,25% | 40.599,00 |
| 28.01.2026 | 146,92 | 151,60 | 143,94 | 144,68 | -0,48% | 30.861,00 |
| 27.01.2026 | 154,58 | 156,48 | 144,72 | 145,38 | -5,39% | 29.414,00 |
| 26.01.2026 | 149,42 | 155,96 | 147,64 | 153,66 | 2,43% | 27.706,00 |
| 23.01.2026 | 153,92 | 153,98 | 146,60 | 150,02 | -0,99% | 28.188,00 |
| 22.01.2026 | 150,20 | 154,38 | 150,20 | 151,52 | 1,91% | 23.864,00 |
| 21.01.2026 | 153,40 | 155,60 | 146,02 | 148,68 | -3,19% | 47.795,00 |
| 20.01.2026 | 160,34 | 160,48 | 153,20 | 153,58 | -4,49% | 31.082,00 |
| 19.01.2026 | 162,96 | 163,48 | 160,02 | 160,80 | -2,51% | 22.786,00 |
| 16.01.2026 | 164,22 | 165,36 | 160,60 | 164,94 | 0,76% | 24.412,00 |
| 15.01.2026 | 167,80 | 169,04 | 163,42 | 163,70 | -1,60% | 17.981,00 |
| 14.01.2026 | 172,64 | 173,82 | 164,02 | 166,36 | -4,27% | 22.513,00 |
| 13.01.2026 | 175,50 | 177,98 | 172,00 | 173,78 | -0,92% | 20.004,00 |
| 12.01.2026 | 168,36 | 176,96 | 166,56 | 175,40 | 2,60% | 30.072,00 |
| 09.01.2026 | 162,52 | 171,98 | 161,78 | 170,96 | 4,96% | 22.476,00 |
| 08.01.2026 | 164,12 | 165,44 | 159,78 | 162,88 | -1,34% | 25.340,00 |
| 07.01.2026 | 165,60 | 167,00 | 164,36 | 165,10 | -0,51% | 12.234,00 |
| 06.01.2026 | 164,98 | 166,80 | 162,94 | 165,94 | 0,79% | 16.413,00 |
| 05.01.2026 | 168,26 | 172,68 | 164,02 | 164,64 | -1,46% | 33.643,00 |
| 02.01.2026 | 167,04 | 169,38 | 165,34 | 167,08 | 0,59% | 22.990,00 |
| 30.12.2025 | 165,88 | 166,26 | 165,02 | 166,10 | 0,14% | 7.723,00 |
| 29.12.2025 | 166,48 | 168,20 | 163,70 | 165,86 | 0,08% | 34.723,00 |
| 23.12.2025 | 167,98 | 168,30 | 163,30 | 165,72 | -1,70% | 27.613,00 |
| 22.12.2025 | 166,70 | 169,02 | 164,12 | 168,58 | 2,54% | 49.082,00 |
| 19.12.2025 | 163,02 | 166,38 | 159,10 | 164,40 | 7,03% | 100.744,00 |
| 18.12.2025 | 152,78 | 157,36 | 152,22 | 153,60 | 0,99% | 46.128,00 |
| 17.12.2025 | 161,56 | 163,32 | 150,70 | 152,10 | -5,34% | 50.912,00 |
| 16.12.2025 | 155,00 | 161,48 | 154,52 | 160,68 | 2,07% | 26.266,00 |