55,510€
0,96%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 55,16 | 56,09 | 54,84 | 55,41 | 0,78% | 121,00 |
| 13.10.2026 | 54,39 | 55,17 | 54,12 | 54,98 | -0,05% | 50,00 |
| 12.10.2026 | 53,29 | 55,01 | 53,28 | 55,01 | 2,51% | - |
| 09.10.2026 | 53,68 | 54,43 | 53,12 | 53,66 | 0,05% | 63,00 |
| 08.10.2026 | 52,14 | 53,76 | 52,14 | 53,64 | 3,15% | 191,00 |
| 07.10.2026 | 51,84 | 52,93 | 51,57 | 52,00 | 0,11% | - |
| 06.10.2026 | 51,88 | 52,34 | 50,84 | 51,94 | -0,06% | - |
| 05.10.2026 | 51,52 | 52,93 | 51,25 | 51,97 | 1,06% | 78,00 |
| 02.10.2026 | 51,31 | 51,53 | 50,30 | 51,43 | -0,02% | 1,00 |
| 01.10.2026 | 49,16 | 51,45 | 48,47 | 51,44 | 5,07% | - |
| 30.09.2026 | 48,51 | 49,10 | 48,22 | 48,95 | 1,03% | 50,00 |
| 29.09.2026 | 49,58 | 49,79 | 48,28 | 48,45 | -1,95% | 202,00 |
| 28.09.2026 | 49,91 | 51,15 | 49,35 | 49,42 | -0,97% | 26,00 |
| 25.09.2026 | 50,87 | 51,05 | 49,68 | 49,90 | -1,97% | 50,00 |
| 24.09.2026 | 50,40 | 51,68 | 50,08 | 50,91 | 0,97% | - |
| 23.09.2026 | 49,27 | 50,88 | 49,13 | 50,42 | 2,32% | 11,00 |
| 22.09.2026 | 50,06 | 50,50 | 49,05 | 49,27 | -1,26% | 422,00 |
| 21.09.2026 | 50,98 | 51,10 | 49,69 | 49,90 | -2,87% | 139,00 |
| 18.09.2026 | 51,83 | 51,85 | 50,94 | 51,38 | -0,54% | - |
| 17.09.2026 | 51,86 | 51,99 | 50,80 | 51,66 | -0,31% | 160,00 |
| 16.09.2026 | 54,95 | 55,07 | 51,73 | 51,82 | -5,58% | 153,00 |
| 15.09.2026 | 53,83 | 55,27 | 53,40 | 54,88 | 2,79% | 1.267,00 |
| 14.09.2026 | 53,40 | 54,63 | 53,20 | 53,39 | 0,87% | 451,00 |
| 11.09.2026 | 52,94 | 52,97 | 51,87 | 52,93 | 1,02% | - |
| 10.09.2026 | 52,47 | 53,91 | 51,81 | 52,39 | -0,82% | 190,00 |
| 09.09.2026 | 52,27 | 53,40 | 51,80 | 52,83 | 0,97% | 254,00 |
| 08.09.2026 | 52,12 | 53,38 | 51,62 | 52,32 | 1,10% | 283,00 |
| 07.09.2026 | 51,71 | 52,10 | 51,33 | 51,75 | 0,15% | 250,00 |
| 04.09.2026 | 52,28 | 52,28 | 51,13 | 51,67 | -1,07% | 448,00 |
| 03.09.2026 | 52,44 | 52,92 | 51,96 | 52,23 | -0,59% | 73,00 |
| 02.09.2026 | 52,79 | 53,07 | 51,92 | 52,54 | -0,09% | 50,00 |
| 01.09.2026 | 51,85 | 52,98 | 51,81 | 52,59 | 1,48% | 1,00 |
| 31.08.2026 | 51,65 | 52,54 | 51,10 | 51,82 | 1,81% | 822,00 |
| 28.08.2026 | 50,96 | 51,13 | 50,55 | 50,90 | -0,10% | - |
| 27.08.2026 | 50,39 | 51,15 | 49,73 | 50,95 | 1,20% | 75,00 |
| 26.08.2026 | 49,76 | 50,62 | 49,39 | 50,35 | -0,16% | 241,00 |
| 25.08.2026 | 51,35 | 51,55 | 50,17 | 50,43 | -2,44% | 294,00 |
| 24.08.2026 | 52,37 | 52,45 | 50,91 | 51,69 | -1,65% | 630,00 |
| 21.08.2026 | 52,60 | 52,90 | 52,37 | 52,55 | -0,10% | 386,00 |
| 20.08.2026 | 51,38 | 53,22 | 51,36 | 52,61 | 2,44% | 742,00 |
| 19.08.2026 | 51,54 | 52,07 | 51,27 | 51,35 | -0,65% | 561,00 |
| 18.08.2026 | 50,23 | 51,95 | 50,23 | 51,69 | 1,43% | 53,00 |
| 17.08.2026 | 50,60 | 51,10 | 50,05 | 50,96 | 1,05% | 1.728,00 |
| 14.08.2026 | 50,10 | 50,89 | 49,99 | 50,43 | 0,54% | - |
| 13.08.2026 | 50,90 | 50,94 | 49,57 | 50,16 | -1,30% | 17,00 |
| 12.08.2026 | 51,12 | 51,29 | 50,47 | 50,82 | -0,39% | 236,00 |
| 11.08.2026 | 50,76 | 51,62 | 50,29 | 51,02 | 0,46% | 70,00 |
| 10.08.2026 | 48,77 | 50,89 | 48,48 | 50,78 | 4,86% | 879,00 |
| 07.08.2026 | 48,64 | 48,83 | 47,68 | 48,43 | -0,86% | 68,00 |
| 06.08.2026 | 47,34 | 49,62 | 47,16 | 48,85 | 4,80% | 75,00 |
| 05.08.2026 | 47,60 | 48,20 | 46,46 | 46,61 | -2,01% | 243,00 |
| 04.08.2026 | 48,67 | 48,85 | 46,66 | 47,56 | -0,99% | 514,00 |
| 03.08.2026 | 49,30 | 49,30 | 47,61 | 48,04 | -2,94% | 152,00 |
| 31.07.2026 | 48,15 | 49,50 | 47,95 | 49,49 | 2,14% | 82,00 |
| 30.07.2026 | 48,80 | 49,33 | 47,51 | 48,46 | -0,66% | 316,00 |
| 29.07.2026 | 48,23 | 49,47 | 48,08 | 48,78 | 2,91% | 220,00 |
| 28.07.2026 | 48,29 | 48,73 | 47,16 | 47,40 | -2,02% | 661,00 |
| 27.07.2026 | 48,81 | 49,64 | 48,29 | 48,38 | -3,74% | 394,00 |
| 24.07.2026 | 50,91 | 50,93 | 49,90 | 50,26 | -0,72% | 387,00 |
| 23.07.2026 | 50,59 | 51,89 | 50,53 | 50,62 | 0,28% | 545,00 |
| 22.07.2026 | 49,60 | 50,66 | 49,43 | 50,48 | 2,15% | 422,00 |
| 21.07.2026 | 48,45 | 49,43 | 47,90 | 49,42 | 2,31% | 26,00 |
| 20.07.2026 | 48,07 | 49,05 | 47,03 | 48,30 | 1,04% | 188,00 |
| 17.07.2026 | 47,10 | 48,25 | 46,32 | 47,81 | 2,03% | 228,00 |
| 16.07.2026 | 46,65 | 47,39 | 46,51 | 46,85 | 0,01% | 189,00 |
| 15.07.2026 | 47,47 | 47,97 | 46,30 | 46,85 | -1,64% | 226,00 |
| 14.07.2026 | 48,40 | 48,78 | 47,10 | 47,63 | -1,04% | 293,00 |
| 13.07.2026 | 46,83 | 48,39 | 46,82 | 48,13 | 4,74% | 398,00 |
| 10.07.2026 | 45,63 | 46,46 | 45,35 | 45,95 | 0,43% | 1,00 |
| 09.07.2026 | 46,91 | 47,11 | 45,51 | 45,76 | -2,34% | 1,00 |
| 08.07.2026 | 45,37 | 48,17 | 45,11 | 46,85 | 3,41% | 2.031,00 |
| 07.07.2026 | 42,74 | 45,44 | 42,68 | 45,31 | 5,85% | 120,00 |
| 06.07.2026 | 42,74 | 43,17 | 42,32 | 42,80 | 1,32% | 420,00 |
| 03.07.2026 | 42,75 | 42,83 | 41,34 | 42,25 | -0,89% | 167,00 |
| 02.07.2026 | 42,19 | 42,78 | 41,87 | 42,63 | 1,28% | 540,00 |
| 01.07.2026 | 42,59 | 42,79 | 41,95 | 42,09 | -1,36% | 182,00 |
| 30.06.2026 | 43,07 | 43,61 | 42,60 | 42,67 | -0,80% | - |
| 29.06.2026 | 44,61 | 44,65 | 42,96 | 43,01 | -1,89% | 218,00 |
| 26.06.2026 | 44,71 | 44,72 | 43,78 | 43,84 | -2,86% | 1.756,00 |
| 25.06.2026 | 44,89 | 45,45 | 44,30 | 45,13 | 0,28% | 168,00 |
| 24.06.2026 | 46,07 | 46,07 | 44,37 | 45,01 | -2,14% | - |
| 23.06.2026 | 45,25 | 46,21 | 44,90 | 45,99 | 1,06% | 1.788,00 |
| 22.06.2026 | 45,92 | 45,94 | 44,72 | 45,51 | 1,12% | 476,00 |
| 19.06.2026 | 45,23 | 45,65 | 44,88 | 45,01 | -0,09% | 575,00 |
| 18.06.2026 | 46,35 | 46,35 | 44,59 | 45,05 | -2,28% | 4.773,00 |
| 17.06.2026 | 45,86 | 46,59 | 45,73 | 46,10 | -0,11% | 460,00 |
| 16.06.2026 | 46,98 | 47,04 | 45,98 | 46,15 | -2,15% | 112.334,00 |
| 15.06.2026 | 47,30 | 47,69 | 45,85 | 47,17 | -3,67% | 155.531,00 |
| 12.06.2026 | 47,83 | 49,53 | 47,06 | 48,96 | 1,53% | 2.960,00 |
| 11.06.2026 | 49,77 | 50,35 | 48,11 | 48,22 | -3,59% | 971,00 |
| 10.06.2026 | 48,99 | 50,61 | 48,48 | 50,02 | 2,74% | 458,00 |
| 09.06.2026 | 49,82 | 50,00 | 48,18 | 48,69 | -2,53% | 1.108,00 |
| 08.06.2026 | 50,64 | 50,78 | 49,50 | 49,95 | 0,82% | 355,00 |
| 05.06.2026 | 50,41 | 50,81 | 49,48 | 49,54 | -1,37% | 1.081,00 |
| 04.06.2026 | 51,48 | 51,48 | 49,99 | 50,23 | -2,82% | 2.207,00 |
| 03.06.2026 | 50,88 | 52,16 | 50,75 | 51,69 | 1,42% | 791,00 |
| 02.06.2026 | 50,42 | 51,10 | 49,68 | 50,96 | 0,57% | 5.319,00 |
| 01.06.2026 | 48,72 | 51,57 | 48,60 | 50,67 | 4,86% | 374,00 |
| 29.05.2026 | 48,91 | 49,31 | 47,99 | 48,32 | -2,01% | 383,00 |
| 28.05.2026 | 50,26 | 50,27 | 48,92 | 49,31 | 0,18% | 244,00 |