43,555€
0,21%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 43,65 | 43,67 | 43,39 | 43,53 | 0,15% | - |
| 26.02.2026 | 43,07 | 44,05 | 42,23 | 43,47 | 0,74% | 675,00 |
| 25.02.2026 | 43,97 | 44,23 | 42,87 | 43,15 | -2,21% | 6.126,00 |
| 24.02.2026 | 44,56 | 44,74 | 43,41 | 44,12 | -0,81% | 4.651,00 |
| 23.02.2026 | 43,50 | 45,18 | 43,42 | 44,48 | 1,13% | 7.958,00 |
| 20.02.2026 | 44,20 | 44,39 | 42,91 | 43,98 | 0,49% | 11.558,00 |
| 19.02.2026 | 41,06 | 44,38 | 41,06 | 43,77 | 9,42% | 21.376,00 |
| 18.02.2026 | 38,77 | 40,22 | 38,77 | 40,00 | 3,16% | 408,00 |
| 17.02.2026 | 39,15 | 39,65 | 38,16 | 38,78 | -1,16% | 4.867,00 |
| 16.02.2026 | 38,92 | 39,64 | 38,91 | 39,24 | 1,20% | 15.475,00 |
| 13.02.2026 | 38,24 | 39,19 | 38,04 | 38,77 | 1,20% | 18.155,00 |
| 12.02.2026 | 40,13 | 40,14 | 37,84 | 38,31 | -3,73% | 26.868,00 |
| 11.02.2026 | 38,92 | 40,13 | 38,90 | 39,79 | 2,31% | 4.926,00 |
| 10.02.2026 | 39,18 | 39,35 | 38,69 | 38,90 | -0,68% | 8.001,00 |
| 09.02.2026 | 38,85 | 39,31 | 38,60 | 39,16 | 0,02% | 10.576,00 |
| 06.02.2026 | 38,38 | 39,24 | 38,03 | 39,16 | 2,31% | 3.851,00 |
| 05.02.2026 | 39,29 | 39,59 | 37,77 | 38,27 | -3,29% | 1.626,00 |
| 04.02.2026 | 38,17 | 39,61 | 37,81 | 39,57 | 3,38% | 4.232,00 |
| 03.02.2026 | 36,78 | 38,28 | 36,77 | 38,28 | 3,01% | 1.015,00 |
| 02.02.2026 | 36,95 | 37,63 | 36,66 | 37,16 | -3,08% | 3.801,00 |
| 30.01.2026 | 37,84 | 38,34 | 37,42 | 38,34 | 1,05% | 2.465,00 |
| 29.01.2026 | 37,80 | 38,96 | 37,54 | 37,94 | 1,09% | 19.352,00 |
| 28.01.2026 | 37,00 | 37,68 | 36,99 | 37,53 | 1,64% | 1.731,00 |
| 27.01.2026 | 36,86 | 37,20 | 36,64 | 36,92 | -0,18% | 239,00 |
| 26.01.2026 | 37,49 | 37,85 | 36,72 | 36,99 | -0,76% | 2.918,00 |
| 23.01.2026 | 36,80 | 37,59 | 36,79 | 37,27 | 1,33% | 2.000,00 |
| 22.01.2026 | 37,21 | 37,39 | 36,12 | 36,78 | -1,06% | 6.123,00 |
| 21.01.2026 | 35,98 | 37,29 | 35,98 | 37,18 | 3,21% | 509,00 |
| 20.01.2026 | 36,73 | 36,73 | 35,87 | 36,02 | -2,19% | 2.303,00 |
| 19.01.2026 | 36,89 | 37,18 | 36,69 | 36,83 | -0,04% | 2.302,00 |
| 16.01.2026 | 37,48 | 37,50 | 36,78 | 36,84 | -0,85% | 2.165,00 |
| 15.01.2026 | 37,96 | 38,01 | 36,94 | 37,16 | -2,15% | 3.353,00 |
| 14.01.2026 | 37,02 | 38,73 | 37,02 | 37,97 | 2,14% | 1.337,00 |
| 13.01.2026 | 36,63 | 37,87 | 36,63 | 37,18 | 1,43% | 2.970,00 |
| 12.01.2026 | 36,79 | 36,81 | 36,32 | 36,65 | -0,48% | 1.726,00 |
| 09.01.2026 | 36,90 | 37,51 | 36,73 | 36,83 | -0,58% | 2.686,00 |
| 08.01.2026 | 35,01 | 37,46 | 35,01 | 37,04 | 5,36% | 610,00 |
| 07.01.2026 | 35,24 | 35,78 | 34,85 | 35,16 | -1,47% | 478,00 |
| 06.01.2026 | 35,07 | 35,90 | 34,93 | 35,68 | 1,39% | 134,00 |
| 05.01.2026 | 37,02 | 37,16 | 34,67 | 35,19 | -2,47% | 12.597,00 |
| 02.01.2026 | 35,01 | 36,43 | 34,92 | 36,08 | 4,56% | 1.231,00 |
| 30.12.2025 | 34,36 | 34,51 | 34,36 | 34,51 | 0,74% | 2.142,00 |
| 29.12.2025 | 33,83 | 34,28 | 33,83 | 34,25 | -0,29% | 2.844,00 |
| 23.12.2025 | 34,01 | 34,35 | 34,01 | 34,35 | 0,45% | 100,00 |
| 22.12.2025 | 33,91 | 34,20 | 33,88 | 34,20 | 0,66% | 950,00 |
| 19.12.2025 | 33,90 | 34,00 | 33,90 | 33,97 | -1,22% | 295,00 |
| 18.12.2025 | 34,39 | 34,39 | 34,39 | 34,39 | 1,87% | - |
| 17.12.2025 | 33,40 | 33,76 | 33,40 | 33,76 | 1,70% | 410,00 |
| 16.12.2025 | 33,99 | 33,99 | 33,08 | 33,20 | -2,22% | 2.340,00 |
| 15.12.2025 | 34,91 | 35,23 | 33,95 | 33,95 | -2,97% | 97,00 |
| 12.12.2025 | 35,15 | 35,23 | 34,99 | 34,99 | -0,44% | 255,00 |
| 11.12.2025 | 35,33 | 35,33 | 35,15 | 35,15 | -1,11% | 205,00 |
| 10.12.2025 | 35,38 | 35,54 | 35,38 | 35,54 | -0,81% | 1.000,00 |
| 09.12.2025 | 35,46 | 35,83 | 35,46 | 35,83 | -0,87% | - |
| 08.12.2025 | 36,31 | 36,50 | 36,06 | 36,15 | -1,59% | 314,00 |
| 05.12.2025 | 36,57 | 36,80 | 36,57 | 36,73 | 0,70% | 2.225,00 |
| 04.12.2025 | 36,36 | 36,48 | 36,36 | 36,48 | 0,15% | 65,00 |
| 03.12.2025 | 35,91 | 36,42 | 35,91 | 36,42 | 1,00% | 70,00 |
| 02.12.2025 | 36,29 | 36,29 | 35,75 | 36,06 | -1,37% | - |
| 01.12.2025 | 36,53 | 36,65 | 36,36 | 36,56 | 0,67% | 65,00 |
| 28.11.2025 | 35,63 | 36,32 | 35,63 | 36,32 | 0,90% | - |
| 27.11.2025 | 35,61 | 35,99 | 35,61 | 35,99 | 0,39% | 100,00 |
| 26.11.2025 | 35,56 | 36,01 | 35,56 | 35,85 | -0,01% | 420,00 |
| 25.11.2025 | 35,67 | 35,86 | 35,67 | 35,86 | -0,35% | - |
| 24.11.2025 | 35,67 | 35,98 | 35,67 | 35,98 | -0,25% | 100,00 |
| 21.11.2025 | 35,52 | 36,07 | 35,52 | 36,07 | -0,30% | 95,00 |
| 20.11.2025 | 35,80 | 36,18 | 35,80 | 36,18 | -0,62% | 300,00 |
| 19.11.2025 | 36,41 | 36,41 | 36,41 | 36,41 | 2,85% | - |
| 18.11.2025 | 35,71 | 35,71 | 35,40 | 35,40 | -3,17% | 121,00 |
| 17.11.2025 | 36,56 | 36,56 | 36,56 | 36,56 | -0,57% | - |
| 14.11.2025 | 36,37 | 36,77 | 36,37 | 36,77 | 1,21% | 10,00 |
| 13.11.2025 | 36,00 | 36,33 | 36,00 | 36,33 | 0,33% | 420,00 |
| 12.11.2025 | 36,01 | 36,21 | 35,90 | 36,21 | 0,10% | 120,00 |
| 11.11.2025 | 35,90 | 36,85 | 35,90 | 36,17 | 0,51% | - |
| 10.11.2025 | 35,80 | 36,05 | 35,42 | 35,99 | 1,83% | 450,00 |
| 09.11.2025 | 34,89 | 35,34 | 34,89 | 35,34 | 1,16% | 200,00 |
| 06.11.2025 | 34,50 | 34,94 | 34,50 | 34,94 | 1,13% | 500,00 |
| 05.11.2025 | 34,78 | 35,10 | 34,55 | 34,55 | -0,93% | 165,00 |
| 04.11.2025 | 35,19 | 35,19 | 34,87 | 34,87 | -1,72% | 100,00 |
| 03.11.2025 | 35,82 | 35,82 | 35,34 | 35,48 | -0,78% | 656,00 |
| 31.10.2025 | 35,00 | 35,76 | 35,00 | 35,76 | 1,33% | - |
| 30.10.2025 | 34,65 | 35,42 | 34,65 | 35,29 | 0,92% | 125,00 |
| 29.10.2025 | 35,18 | 35,22 | 34,97 | 34,97 | -0,10% | 503,00 |
| 28.10.2025 | 36,11 | 36,11 | 35,01 | 35,01 | -3,38% | 343,00 |
| 27.10.2025 | 36,94 | 36,94 | 36,23 | 36,23 | -1,09% | 495,00 |
| 24.10.2025 | 36,77 | 37,12 | 36,63 | 36,63 | -1,37% | 943,00 |
| 23.10.2025 | 36,39 | 37,14 | 36,39 | 37,14 | 4,92% | 182,00 |
| 22.10.2025 | 35,35 | 35,79 | 35,35 | 35,40 | 0,38% | 748,00 |
| 21.10.2025 | 35,31 | 35,50 | 35,27 | 35,27 | 0,16% | 2.510,00 |
| 20.10.2025 | 35,06 | 35,21 | 35,06 | 35,21 | 0,64% | 1.382,00 |
| 17.10.2025 | 35,10 | 35,20 | 34,95 | 34,99 | 0,32% | 97,00 |
| 16.10.2025 | 35,99 | 36,15 | 34,80 | 34,88 | -2,94% | 2.938,00 |
| 15.10.2025 | 36,28 | 36,61 | 35,93 | 35,93 | -1,10% | 1.142,00 |
| 14.10.2025 | 36,56 | 36,56 | 36,19 | 36,33 | -0,74% | 555,00 |
| 13.10.2025 | 36,70 | 37,10 | 36,50 | 36,60 | 0,54% | 627,00 |
| 10.10.2025 | 38,89 | 39,39 | 36,41 | 36,41 | -6,02% | 193,00 |
| 07.10.2025 | 38,75 | 39,04 | 38,74 | 38,74 | 0,04% | 273,00 |
| 06.10.2025 | 38,67 | 38,82 | 38,67 | 38,72 | 1,75% | 713,00 |
| 03.10.2025 | 38,20 | 38,30 | 38,01 | 38,06 | 0,50% | 533,00 |
| 02.10.2025 | 41,11 | 41,11 | 37,66 | 37,87 | -6,82% | 997,00 |