127,900€
3,80%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 122,00 | 128,70 | 120,96 | 128,00 | 3,88% | 34.391,00 |
| 12.10.2026 | 126,70 | 127,36 | 122,50 | 123,22 | -2,44% | 27.649,00 |
| 09.10.2026 | 122,32 | 127,50 | 121,96 | 126,30 | 4,66% | 27.093,00 |
| 08.10.2026 | 127,60 | 128,00 | 120,22 | 120,68 | -6,22% | 39.765,00 |
| 07.10.2026 | 129,46 | 129,50 | 126,24 | 128,68 | 0,12% | 22.424,00 |
| 06.10.2026 | 127,90 | 130,12 | 127,12 | 128,52 | 1,16% | 19.847,00 |
| 05.10.2026 | 127,84 | 130,92 | 126,74 | 127,04 | 0,11% | 31.473,00 |
| 02.10.2026 | 123,84 | 128,40 | 122,92 | 126,90 | 3,59% | 27.947,00 |
| 01.10.2026 | 124,14 | 124,98 | 119,88 | 122,50 | 0,84% | 31.580,00 |
| 30.09.2026 | 122,98 | 123,36 | 118,80 | 121,48 | -0,08% | 22.856,00 |
| 29.09.2026 | 116,32 | 126,48 | 116,14 | 121,58 | 4,09% | 39.823,00 |
| 28.09.2026 | 119,68 | 119,68 | 115,74 | 116,80 | -2,88% | 55.271,00 |
| 25.09.2026 | 123,60 | 124,30 | 120,26 | 120,26 | -2,21% | 31.471,00 |
| 24.09.2026 | 126,50 | 126,50 | 117,38 | 122,98 | -3,04% | 96.588,00 |
| 23.09.2026 | 131,08 | 131,26 | 126,80 | 126,84 | -2,73% | 20.743,00 |
| 22.09.2026 | 129,98 | 133,96 | 129,46 | 130,40 | 0,60% | 28.805,00 |
| 21.09.2026 | 128,70 | 130,66 | 127,34 | 129,62 | 0,71% | 27.651,00 |
| 18.09.2026 | 132,42 | 133,00 | 126,02 | 128,70 | -2,01% | 30.267,00 |
| 17.09.2026 | 126,52 | 132,50 | 126,12 | 131,34 | 5,43% | 44.362,00 |
| 16.09.2026 | 121,34 | 126,86 | 120,52 | 124,58 | 2,47% | 38.925,00 |
| 15.09.2026 | 125,26 | 125,42 | 121,34 | 121,58 | -2,75% | 36.580,00 |
| 14.09.2026 | 127,60 | 127,78 | 122,44 | 125,02 | -3,62% | 82.227,00 |
| 11.09.2026 | 137,94 | 142,40 | 129,14 | 129,72 | -1,46% | 103.872,00 |
| 10.09.2026 | 139,88 | 140,12 | 131,46 | 131,64 | -5,24% | 59.460,00 |
| 09.09.2026 | 140,98 | 141,60 | 137,84 | 138,92 | -0,69% | 29.156,00 |
| 08.09.2026 | 140,84 | 146,48 | 138,70 | 139,88 | 1,07% | 62.914,00 |
| 07.09.2026 | 137,00 | 138,80 | 136,60 | 138,40 | 1,32% | 29.828,00 |
| 04.09.2026 | 133,28 | 138,42 | 133,28 | 136,60 | 3,22% | 47.748,00 |
| 03.09.2026 | 125,70 | 134,70 | 125,26 | 132,34 | 5,18% | 26.150,00 |
| 02.09.2026 | 122,24 | 126,50 | 119,76 | 125,82 | 3,35% | 20.319,00 |
| 01.09.2026 | 128,20 | 128,92 | 120,76 | 121,74 | -5,35% | 27.198,00 |
| 31.08.2026 | 129,78 | 130,04 | 127,50 | 128,62 | -1,12% | 14.379,00 |
| 28.08.2026 | 130,00 | 132,26 | 129,20 | 130,08 | -0,05% | 20.781,00 |
| 27.08.2026 | 129,50 | 131,22 | 126,78 | 130,14 | 1,78% | 23.145,00 |
| 26.08.2026 | 124,48 | 130,00 | 123,14 | 127,86 | 3,38% | 36.514,00 |
| 25.08.2026 | 122,52 | 125,00 | 122,50 | 123,68 | 1,10% | 12.899,00 |
| 24.08.2026 | 125,48 | 125,82 | 121,14 | 122,34 | -2,80% | 21.746,00 |
| 21.08.2026 | 121,24 | 126,88 | 121,24 | 125,86 | 3,38% | 22.644,00 |
| 20.08.2026 | 124,36 | 124,84 | 120,80 | 121,74 | -1,19% | 13.552,00 |
| 19.08.2026 | 122,06 | 125,18 | 117,88 | 123,20 | -0,08% | 34.519,00 |
| 18.08.2026 | 125,00 | 125,92 | 121,88 | 123,30 | -2,79% | 32.732,00 |
| 17.08.2026 | 130,54 | 130,80 | 125,82 | 126,84 | -2,36% | 31.195,00 |
| 14.08.2026 | 135,72 | 136,00 | 128,86 | 129,90 | -4,20% | 34.245,00 |
| 13.08.2026 | 132,18 | 137,70 | 131,36 | 135,60 | 2,23% | 35.165,00 |
| 12.08.2026 | 126,80 | 134,34 | 126,70 | 132,64 | 5,14% | 40.386,00 |
| 11.08.2026 | 130,50 | 132,20 | 125,02 | 126,16 | -3,77% | 39.805,00 |
| 10.08.2026 | 128,46 | 131,58 | 126,88 | 131,10 | 3,41% | 52.509,00 |
| 07.08.2026 | 123,58 | 127,24 | 123,32 | 126,78 | 2,01% | 34.352,00 |
| 06.08.2026 | 123,78 | 127,02 | 119,32 | 124,28 | -0,61% | 51.791,00 |
| 05.08.2026 | 126,62 | 127,50 | 123,38 | 125,04 | -1,01% | 46.092,00 |
| 04.08.2026 | 125,02 | 129,10 | 120,40 | 126,32 | 2,07% | 76.585,00 |
| 03.08.2026 | 114,98 | 124,28 | 113,00 | 123,76 | 9,91% | 90.831,00 |
| 31.07.2026 | 113,22 | 115,62 | 109,58 | 112,60 | 1,81% | 92.344,00 |
| 30.07.2026 | 103,98 | 111,40 | 102,82 | 110,60 | 7,38% | 61.015,00 |
| 29.07.2026 | 104,92 | 106,32 | 102,18 | 103,00 | -2,37% | 50.828,00 |
| 28.07.2026 | 104,56 | 107,34 | 100,76 | 105,50 | -0,02% | 68.675,00 |
| 27.07.2026 | 103,20 | 107,14 | 102,60 | 105,52 | 4,27% | 61.778,00 |
| 24.07.2026 | 106,98 | 109,08 | 101,06 | 101,20 | -4,13% | 70.766,00 |
| 23.07.2026 | 111,06 | 111,18 | 105,06 | 105,56 | -4,35% | 40.696,00 |
| 22.07.2026 | 112,36 | 112,74 | 109,30 | 110,36 | -1,11% | 36.478,00 |
| 21.07.2026 | 107,08 | 111,74 | 106,80 | 111,60 | 4,83% | 31.391,00 |
| 20.07.2026 | 111,20 | 111,56 | 105,22 | 106,46 | -3,71% | 56.277,00 |
| 17.07.2026 | 107,00 | 112,32 | 105,10 | 110,56 | 1,73% | 86.409,00 |
| 16.07.2026 | 116,58 | 117,88 | 108,20 | 108,68 | -5,84% | 67.127,00 |
| 15.07.2026 | 112,42 | 116,50 | 112,42 | 115,42 | 2,89% | 44.847,00 |
| 14.07.2026 | 117,00 | 117,08 | 111,58 | 112,18 | -3,16% | 67.910,00 |
| 13.07.2026 | 122,60 | 124,00 | 115,38 | 115,84 | -6,04% | 72.260,00 |
| 10.07.2026 | 126,50 | 128,32 | 122,34 | 123,28 | -2,31% | 29.192,00 |
| 09.07.2026 | 123,62 | 130,20 | 122,82 | 126,20 | 2,70% | 49.540,00 |
| 08.07.2026 | 124,40 | 124,40 | 120,52 | 122,88 | -0,86% | 37.573,00 |
| 07.07.2026 | 124,98 | 127,98 | 120,30 | 123,94 | -1,46% | 49.499,00 |
| 06.07.2026 | 125,98 | 128,68 | 123,72 | 125,78 | -0,41% | 43.225,00 |
| 03.07.2026 | 124,06 | 126,64 | 123,30 | 126,30 | 2,73% | 33.389,00 |
| 02.07.2026 | 127,00 | 128,36 | 121,46 | 122,94 | -2,10% | 46.570,00 |
| 01.07.2026 | 129,50 | 131,44 | 125,50 | 125,58 | -2,50% | 35.556,00 |
| 30.06.2026 | 131,24 | 133,00 | 126,70 | 128,80 | -0,69% | 31.066,00 |
| 29.06.2026 | 133,50 | 136,20 | 127,50 | 129,70 | -0,61% | 27.846,00 |
| 26.06.2026 | 131,74 | 134,40 | 130,50 | 130,50 | -2,70% | 28.555,00 |
| 25.06.2026 | 140,60 | 141,54 | 132,12 | 134,12 | -3,11% | 31.681,00 |
| 24.06.2026 | 146,80 | 146,80 | 136,80 | 138,42 | -4,51% | 26.332,00 |
| 23.06.2026 | 150,00 | 153,08 | 144,00 | 144,96 | -5,56% | 31.637,00 |
| 22.06.2026 | 158,22 | 161,22 | 152,74 | 153,50 | -4,44% | 23.979,00 |
| 19.06.2026 | 160,82 | 160,82 | 158,32 | 160,64 | -0,37% | 6.902,00 |
| 18.06.2026 | 161,90 | 163,86 | 154,88 | 161,24 | 1,04% | 24.056,00 |
| 17.06.2026 | 161,72 | 163,90 | 159,02 | 159,58 | -1,42% | 14.607,00 |
| 16.06.2026 | 166,16 | 168,48 | 161,88 | 161,88 | -2,45% | 19.135,00 |
| 15.06.2026 | 162,16 | 168,24 | 161,40 | 165,94 | 4,25% | 41.872,00 |
| 12.06.2026 | 159,98 | 160,62 | 154,90 | 159,18 | 0,43% | 36.641,00 |
| 11.06.2026 | 156,00 | 163,98 | 152,12 | 158,50 | -8,99% | 92.292,00 |
| 10.06.2026 | 176,50 | 183,92 | 171,00 | 174,16 | -2,22% | 35.656,00 |
| 09.06.2026 | 185,00 | 190,62 | 171,50 | 178,12 | -3,14% | 36.499,00 |
| 08.06.2026 | 184,10 | 190,26 | 181,58 | 183,90 | -0,84% | 33.149,00 |
| 05.06.2026 | 198,88 | 203,50 | 181,70 | 185,46 | -9,00% | 38.636,00 |
| 04.06.2026 | 191,92 | 205,75 | 190,20 | 203,80 | 2,27% | 23.171,00 |
| 03.06.2026 | 205,15 | 212,10 | 196,22 | 199,28 | -5,22% | 42.747,00 |
| 02.06.2026 | 208,00 | 213,80 | 202,10 | 210,25 | -1,27% | 46.473,00 |
| 01.06.2026 | 198,18 | 215,00 | 193,56 | 212,95 | 10,03% | 80.084,00 |
| 29.05.2026 | 182,62 | 193,74 | 179,34 | 193,54 | 10,70% | 71.632,00 |
| 28.05.2026 | 163,80 | 175,86 | 163,12 | 174,84 | 6,66% | 33.653,00 |
| 27.05.2026 | 164,76 | 165,98 | 161,30 | 163,92 | -0,95% | 12.913,00 |