43,575€
-0,81%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 43,06 | 44,00 | 42,23 | 43,93 | 1,97% | 10.614,00 |
| 25.02.2026 | 44,02 | 44,17 | 42,99 | 43,08 | -1,29% | 6.357,00 |
| 24.02.2026 | 44,31 | 44,68 | 43,56 | 43,65 | -2,13% | 14.608,00 |
| 23.02.2026 | 43,51 | 45,17 | 43,49 | 44,60 | 3,56% | 5.334,00 |
| 20.02.2026 | 44,24 | 44,25 | 42,97 | 43,06 | -0,87% | 12.304,00 |
| 19.02.2026 | 41,27 | 44,00 | 41,20 | 43,44 | 9,50% | 18.638,00 |
| 18.02.2026 | 38,89 | 39,67 | 38,86 | 39,67 | 3,01% | 4.756,00 |
| 17.02.2026 | 39,15 | 39,67 | 38,24 | 38,51 | -2,23% | 3.228,00 |
| 16.02.2026 | 38,91 | 39,60 | 38,78 | 39,39 | 0,79% | 2.608,00 |
| 13.02.2026 | 38,23 | 39,22 | 38,05 | 39,08 | 0,60% | 3.435,00 |
| 12.02.2026 | 39,87 | 39,87 | 38,85 | 38,85 | -2,84% | 1.899,00 |
| 11.02.2026 | 39,06 | 40,00 | 39,06 | 39,98 | 3,00% | 8.748,00 |
| 10.02.2026 | 39,16 | 39,35 | 38,72 | 38,82 | -0,61% | 3.615,00 |
| 09.02.2026 | 38,88 | 39,12 | 38,87 | 39,06 | 0,21% | 1.388,00 |
| 06.02.2026 | 37,96 | 39,18 | 37,96 | 38,98 | 2,40% | 7.078,00 |
| 05.02.2026 | 39,29 | 39,54 | 38,06 | 38,06 | -2,71% | 7.130,00 |
| 04.02.2026 | 38,10 | 39,16 | 37,97 | 39,12 | 4,19% | 6.726,00 |
| 03.02.2026 | 37,08 | 37,63 | 36,51 | 37,55 | -0,07% | 7.110,00 |
| 02.02.2026 | 36,97 | 37,68 | 36,90 | 37,57 | -1,62% | 7.042,00 |
| 30.01.2026 | 37,75 | 38,23 | 37,50 | 38,19 | -0,88% | 6.395,00 |
| 29.01.2026 | 37,92 | 39,18 | 37,75 | 38,53 | 2,39% | 16.402,00 |
| 28.01.2026 | 37,42 | 37,70 | 37,20 | 37,63 | 2,20% | 5.969,00 |
| 27.01.2026 | 37,01 | 37,05 | 36,77 | 36,82 | 0,01% | 8.607,00 |
| 26.01.2026 | 37,62 | 37,90 | 36,76 | 36,82 | -1,91% | 14.873,00 |
| 23.01.2026 | 36,90 | 37,85 | 36,70 | 37,53 | 3,46% | 14.324,00 |
| 22.01.2026 | 37,51 | 37,51 | 36,14 | 36,28 | -2,49% | 5.355,00 |
| 21.01.2026 | 36,37 | 37,28 | 36,24 | 37,20 | 2,10% | 11.670,00 |
| 20.01.2026 | 36,38 | 36,50 | 36,10 | 36,44 | -1,26% | 9.618,00 |
| 19.01.2026 | 36,96 | 37,46 | 36,63 | 36,90 | -0,14% | 22.776,00 |
| 16.01.2026 | 37,42 | 37,50 | 36,86 | 36,95 | -2,27% | 7.131,00 |
| 15.01.2026 | 37,94 | 37,94 | 37,29 | 37,81 | -1,46% | 11.960,00 |
| 14.01.2026 | 37,19 | 38,39 | 36,96 | 38,37 | 2,95% | 9.727,00 |
| 13.01.2026 | 36,65 | 37,75 | 36,60 | 37,27 | 2,00% | 6.882,00 |
| 12.01.2026 | 36,77 | 36,83 | 36,31 | 36,54 | -1,30% | 11.438,00 |
| 09.01.2026 | 37,04 | 37,60 | 36,81 | 37,02 | 3,41% | 9.139,00 |
| 08.01.2026 | 35,01 | 35,84 | 35,01 | 35,80 | 1,52% | 4.372,00 |
| 07.01.2026 | 35,73 | 35,87 | 34,98 | 35,27 | -1,73% | 4.780,00 |
| 06.01.2026 | 35,10 | 36,00 | 35,10 | 35,89 | 3,37% | 5.517,00 |
| 05.01.2026 | 37,10 | 37,14 | 34,57 | 34,72 | -2,64% | 21.660,00 |
| 02.01.2026 | 35,20 | 35,70 | 35,07 | 35,66 | 3,41% | 6.035,00 |
| 30.12.2025 | 34,22 | 34,51 | 34,22 | 34,48 | 0,47% | 2.172,00 |
| 29.12.2025 | 34,00 | 34,32 | 33,83 | 34,32 | 1,42% | 15.711,00 |
| 23.12.2025 | 34,19 | 34,32 | 33,82 | 33,84 | -0,97% | 4.842,00 |
| 22.12.2025 | 34,09 | 34,32 | 33,78 | 34,17 | 0,38% | 6.153,00 |
| 19.12.2025 | 34,00 | 34,22 | 33,96 | 34,04 | -0,16% | 1.316,00 |
| 18.12.2025 | 35,20 | 35,20 | 34,00 | 34,10 | 0,49% | 1.681,00 |
| 17.12.2025 | 33,53 | 34,06 | 33,09 | 33,93 | 2,52% | 9.250,00 |
| 16.12.2025 | 33,96 | 34,00 | 32,98 | 33,10 | -2,79% | 6.017,00 |
| 15.12.2025 | 35,07 | 35,14 | 34,05 | 34,05 | -2,70% | 2.113,00 |
| 12.12.2025 | 35,05 | 35,29 | 34,95 | 34,99 | -0,71% | 8.061,00 |
| 11.12.2025 | 35,35 | 35,52 | 34,90 | 35,24 | -0,98% | 2.383,00 |
| 10.12.2025 | 35,68 | 35,72 | 35,41 | 35,59 | -0,41% | 5.574,00 |
| 09.12.2025 | 35,60 | 35,74 | 35,16 | 35,74 | -0,58% | 2.842,00 |
| 08.12.2025 | 37,13 | 37,13 | 35,71 | 35,95 | -2,61% | 7.513,00 |
| 05.12.2025 | 36,54 | 37,09 | 36,54 | 36,91 | 0,92% | 1.585,00 |
| 04.12.2025 | 36,63 | 36,63 | 36,28 | 36,58 | -0,34% | 3.854,00 |
| 03.12.2025 | 35,53 | 36,70 | 35,53 | 36,70 | 1,30% | 5.578,00 |
| 02.12.2025 | 36,43 | 36,52 | 35,70 | 36,23 | -0,85% | 2.921,00 |
| 01.12.2025 | 36,36 | 36,71 | 36,28 | 36,54 | 0,41% | 2.105,00 |
| 28.11.2025 | 35,83 | 36,43 | 35,77 | 36,39 | 1,82% | 1.616,00 |
| 27.11.2025 | 35,76 | 35,89 | 35,71 | 35,74 | -0,90% | 901,00 |
| 26.11.2025 | 35,76 | 36,18 | 35,74 | 36,07 | 0,94% | 2.295,00 |
| 25.11.2025 | 35,89 | 35,89 | 35,45 | 35,73 | -0,18% | 6.498,00 |
| 24.11.2025 | 36,08 | 36,08 | 35,34 | 35,80 | 0,00% | 4.211,00 |
| 21.11.2025 | 35,50 | 35,82 | 35,23 | 35,80 | -1,96% | 21.970,00 |
| 20.11.2025 | 36,13 | 36,83 | 36,05 | 36,51 | 1,63% | 2.861,00 |
| 19.11.2025 | 36,54 | 36,64 | 35,45 | 35,93 | -0,15% | 7.801,00 |
| 18.11.2025 | 35,67 | 35,98 | 35,67 | 35,98 | -1,94% | 2.120,00 |
| 17.11.2025 | 36,86 | 37,00 | 36,45 | 36,69 | -0,60% | 2.618,00 |
| 14.11.2025 | 36,28 | 36,91 | 36,10 | 36,91 | 1,81% | 5.536,00 |
| 13.11.2025 | 36,17 | 36,43 | 35,93 | 36,26 | 0,35% | 6.430,00 |
| 12.11.2025 | 36,15 | 36,36 | 35,89 | 36,13 | -2,46% | 8.692,00 |
| 11.11.2025 | 35,98 | 37,41 | 35,98 | 37,04 | 4,15% | 9.322,00 |
| 10.11.2025 | 35,91 | 36,10 | 35,40 | 35,57 | 1,17% | 4.245,00 |
| 07.11.2025 | 35,03 | 35,51 | 34,87 | 35,16 | 0,24% | 2.714,00 |
| 06.11.2025 | 34,77 | 35,26 | 34,55 | 35,07 | -0,07% | 3.291,00 |
| 05.11.2025 | 34,87 | 35,18 | 34,81 | 35,10 | 0,36% | 3.551,00 |
| 04.11.2025 | 35,18 | 35,18 | 34,66 | 34,97 | -1,40% | 3.069,00 |
| 03.11.2025 | 35,89 | 36,02 | 35,14 | 35,47 | -0,60% | 3.118,00 |
| 31.10.2025 | 35,15 | 35,73 | 35,09 | 35,68 | 0,79% | 2.441,00 |
| 30.10.2025 | 35,00 | 35,43 | 34,70 | 35,40 | 0,64% | 5.320,00 |
| 29.10.2025 | 35,21 | 35,30 | 35,00 | 35,18 | -3,63% | 3.923,00 |
| 27.10.2025 | 37,00 | 37,01 | 36,41 | 36,50 | -1,03% | 3.895,00 |
| 24.10.2025 | 37,01 | 37,28 | 36,68 | 36,88 | -0,28% | 9.422,00 |
| 23.10.2025 | 36,49 | 37,35 | 36,32 | 36,99 | 3,48% | 11.563,00 |
| 22.10.2025 | 35,48 | 35,76 | 35,48 | 35,74 | 1,32% | 860,00 |
| 21.10.2025 | 35,31 | 35,57 | 35,00 | 35,28 | 0,17% | 5.336,00 |
| 20.10.2025 | 35,14 | 35,42 | 35,09 | 35,22 | 0,79% | 6.632,00 |
| 17.10.2025 | 34,88 | 35,23 | 34,49 | 34,94 | -2,10% | 7.118,00 |
| 16.10.2025 | 36,13 | 36,16 | 35,69 | 35,69 | -1,45% | 15.885,00 |
| 15.10.2025 | 36,52 | 36,64 | 36,22 | 36,22 | -0,55% | 3.620,00 |
| 14.10.2025 | 36,44 | 36,44 | 35,83 | 36,42 | -0,60% | 6.763,00 |
| 13.10.2025 | 36,89 | 37,11 | 36,49 | 36,64 | -0,88% | 22.053,00 |
| 10.10.2025 | 38,65 | 38,70 | 36,96 | 36,96 | -4,91% | 5.485,00 |
| 09.10.2025 | 38,83 | 39,45 | 38,74 | 38,87 | -0,47% | 3.864,00 |
| 08.10.2025 | 39,01 | 39,22 | 38,70 | 39,06 | 0,75% | 4.408,00 |
| 07.10.2025 | 38,99 | 39,02 | 38,48 | 38,77 | -0,65% | 1.137,00 |
| 06.10.2025 | 38,63 | 39,02 | 38,20 | 39,02 | 2,20% | 15.178,00 |
| 03.10.2025 | 38,16 | 38,49 | 38,00 | 38,18 | -0,24% | 20.710,00 |
| 02.10.2025 | 40,83 | 41,77 | 38,12 | 38,27 | -5,81% | 34.216,00 |