39,110€
3,47%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 38,29 | 38,67 | 38,15 | 38,51 | 0,69% | 819,00 |
| 04.05.2026 | 38,44 | 38,73 | 38,03 | 38,25 | -1,31% | 3.318,00 |
| 30.04.2026 | 37,92 | 38,97 | 37,85 | 38,76 | 1,37% | 225,00 |
| 29.04.2026 | 38,71 | 38,85 | 38,19 | 38,23 | -0,96% | 611,00 |
| 28.04.2026 | 38,82 | 39,15 | 38,45 | 38,60 | -0,44% | 4.367,00 |
| 27.04.2026 | 38,72 | 38,98 | 38,41 | 38,77 | 0,13% | - |
| 24.04.2026 | 39,58 | 39,58 | 38,70 | 38,72 | -1,59% | 605,00 |
| 23.04.2026 | 38,00 | 39,77 | 37,96 | 39,34 | 0,13% | 6.973,00 |
| 22.04.2026 | 36,97 | 39,51 | 36,63 | 39,29 | 6,30% | 1.482,00 |
| 21.04.2026 | 37,15 | 37,29 | 36,80 | 36,96 | -0,35% | 128,00 |
| 20.04.2026 | 36,86 | 37,17 | 36,47 | 37,09 | 0,66% | 356,00 |
| 17.04.2026 | 36,28 | 36,97 | 36,13 | 36,85 | 1,61% | 748,00 |
| 16.04.2026 | 35,69 | 36,43 | 35,68 | 36,26 | 1,67% | 2.408,00 |
| 15.04.2026 | 36,02 | 36,10 | 35,42 | 35,67 | -1,04% | 216,00 |
| 14.04.2026 | 35,99 | 36,13 | 35,53 | 36,04 | 0,06% | 374,00 |
| 13.04.2026 | 36,08 | 36,12 | 35,81 | 36,02 | -0,02% | 1.250,00 |
| 10.04.2026 | 36,35 | 36,40 | 35,86 | 36,03 | -0,68% | 1.710,00 |
| 09.04.2026 | 36,15 | 36,71 | 35,86 | 36,27 | 0,39% | 15,00 |
| 08.04.2026 | 36,05 | 36,25 | 35,55 | 36,13 | 1,13% | 636,00 |
| 07.04.2026 | 35,93 | 35,93 | 35,38 | 35,73 | -0,03% | 694,00 |
| 02.04.2026 | 35,76 | 35,90 | 35,18 | 35,74 | -0,18% | 416,00 |
| 01.04.2026 | 35,52 | 36,18 | 35,37 | 35,81 | 0,79% | 2.486,00 |
| 31.03.2026 | 34,87 | 35,60 | 34,65 | 35,53 | 2,32% | 1.955,00 |
| 30.03.2026 | 34,49 | 35,32 | 34,47 | 34,72 | 0,78% | 385,00 |
| 27.03.2026 | 34,33 | 34,66 | 34,04 | 34,45 | 0,47% | - |
| 26.03.2026 | 34,16 | 34,57 | 34,03 | 34,29 | 0,16% | 1.460,00 |
| 25.03.2026 | 33,82 | 34,34 | 33,57 | 34,24 | 1,89% | 3.560,00 |
| 24.03.2026 | 33,57 | 33,89 | 33,29 | 33,60 | 0,24% | - |
| 23.03.2026 | 32,97 | 33,84 | 32,91 | 33,52 | 1,52% | 1.860,00 |
| 20.03.2026 | 33,26 | 33,44 | 32,84 | 33,02 | -0,68% | 165,00 |
| 19.03.2026 | 34,58 | 34,64 | 33,13 | 33,25 | -3,81% | 6.602,00 |
| 18.03.2026 | 34,95 | 35,21 | 34,25 | 34,56 | -1,06% | 587,00 |
| 17.03.2026 | 34,59 | 35,07 | 34,37 | 34,93 | 1,01% | 699,00 |
| 16.03.2026 | 34,43 | 34,78 | 34,28 | 34,59 | 0,49% | 440,00 |
| 13.03.2026 | 34,14 | 34,51 | 33,99 | 34,42 | 1,00% | 8.434,00 |
| 12.03.2026 | 34,74 | 34,93 | 34,02 | 34,08 | -2,20% | 1.290,00 |
| 11.03.2026 | 35,19 | 35,33 | 34,69 | 34,84 | -1,12% | 432,00 |
| 10.03.2026 | 34,90 | 35,57 | 34,71 | 35,24 | 1,02% | 742,00 |
| 09.03.2026 | 34,51 | 35,15 | 34,00 | 34,88 | -0,19% | 271,00 |
| 06.03.2026 | 35,45 | 35,58 | 34,26 | 34,95 | -1,37% | 557,00 |
| 05.03.2026 | 36,82 | 36,88 | 35,27 | 35,44 | -3,58% | 1.000,00 |
| 04.03.2026 | 36,69 | 36,89 | 36,52 | 36,75 | 0,03% | 160,00 |
| 03.03.2026 | 36,93 | 37,36 | 36,32 | 36,74 | -0,50% | 2.648,00 |
| 02.03.2026 | 36,29 | 37,01 | 36,10 | 36,93 | 2,21% | 1.574,00 |
| 27.02.2026 | 35,98 | 36,17 | 35,74 | 36,13 | 0,05% | 431,00 |
| 26.02.2026 | 35,73 | 36,30 | 35,72 | 36,11 | 0,94% | 199,00 |
| 25.02.2026 | 35,99 | 36,22 | 35,61 | 35,78 | -0,83% | 1.121,00 |
| 24.02.2026 | 35,68 | 36,16 | 35,44 | 36,08 | 1,25% | 76,00 |
| 23.02.2026 | 35,75 | 36,03 | 35,20 | 35,63 | -0,77% | 316,00 |
| 20.02.2026 | 35,47 | 35,93 | 35,18 | 35,91 | 1,43% | 544,00 |
| 19.02.2026 | 35,09 | 35,51 | 34,86 | 35,40 | 0,85% | - |
| 18.02.2026 | 34,68 | 35,16 | 34,57 | 35,11 | 1,38% | 15,00 |
| 17.02.2026 | 34,49 | 34,76 | 34,25 | 34,63 | 0,44% | - |
| 16.02.2026 | 34,46 | 34,51 | 34,45 | 34,48 | 0,12% | 713,00 |
| 13.02.2026 | 34,33 | 34,63 | 33,87 | 34,44 | 0,46% | - |
| 12.02.2026 | 34,85 | 35,16 | 34,16 | 34,28 | -1,55% | 1.630,00 |
| 11.02.2026 | 34,34 | 35,00 | 34,31 | 34,82 | 1,22% | 1.012,00 |
| 10.02.2026 | 34,22 | 34,70 | 33,86 | 34,40 | 0,64% | 510,00 |
| 09.02.2026 | 34,26 | 34,32 | 33,52 | 34,18 | -0,41% | 249,00 |
| 06.02.2026 | 34,00 | 34,44 | 33,64 | 34,32 | 0,87% | 467,00 |
| 05.02.2026 | 33,87 | 34,06 | 33,50 | 34,02 | 1,07% | 113,00 |
| 04.02.2026 | 33,11 | 33,91 | 33,00 | 33,66 | 1,65% | 391,00 |
| 03.02.2026 | 32,55 | 33,39 | 32,52 | 33,12 | 1,70% | 545,00 |
| 02.02.2026 | 31,58 | 32,66 | 31,58 | 32,56 | 2,34% | 2.495,00 |
| 30.01.2026 | 31,66 | 31,87 | 31,36 | 31,82 | 0,71% | 140,00 |
| 29.01.2026 | 31,20 | 31,67 | 31,15 | 31,60 | 1,03% | 936,00 |
| 28.01.2026 | 31,45 | 31,71 | 31,23 | 31,27 | -0,02% | 94,00 |
| 27.01.2026 | 31,60 | 31,90 | 31,12 | 31,28 | -0,85% | 665,00 |
| 26.01.2026 | 30,89 | 31,70 | 30,71 | 31,55 | 1,89% | 2.132,00 |
| 23.01.2026 | 31,31 | 31,97 | 30,88 | 30,96 | -1,45% | 509,00 |
| 22.01.2026 | 31,26 | 32,51 | 30,33 | 31,42 | 0,53% | 504,00 |
| 21.01.2026 | 30,28 | 31,54 | 30,26 | 31,25 | 3,12% | 61,00 |
| 20.01.2026 | 30,80 | 30,90 | 30,04 | 30,31 | -2,36% | 662,00 |
| 19.01.2026 | 31,15 | 31,19 | 31,01 | 31,04 | -0,67% | 457,00 |
| 16.01.2026 | 31,26 | 31,40 | 31,06 | 31,25 | -0,21% | 1.110,00 |
| 15.01.2026 | 31,03 | 31,47 | 30,95 | 31,31 | 0,81% | 605,00 |
| 14.01.2026 | 30,58 | 31,14 | 30,28 | 31,06 | 1,49% | 282,00 |
| 13.01.2026 | 30,21 | 30,66 | 29,81 | 30,60 | 1,39% | - |
| 12.01.2026 | 30,15 | 30,20 | 29,85 | 30,18 | -0,17% | 454,00 |
| 09.01.2026 | 30,30 | 30,49 | 30,06 | 30,23 | -0,10% | 121,00 |
| 08.01.2026 | 30,00 | 30,51 | 29,88 | 30,26 | 0,83% | - |
| 07.01.2026 | 30,83 | 30,94 | 29,85 | 30,01 | -2,72% | 68,00 |
| 06.01.2026 | 30,58 | 30,95 | 30,50 | 30,85 | 0,78% | 192,00 |
| 05.01.2026 | 30,98 | 31,12 | 30,42 | 30,61 | -1,06% | 17,00 |
| 02.01.2026 | 30,92 | 31,07 | 30,64 | 30,94 | -1,01% | 15,00 |
| 30.12.2025 | 31,17 | 31,27 | 31,12 | 31,26 | 0,23% | - |
| 29.12.2025 | 31,13 | 31,31 | 31,01 | 31,18 | 0,55% | - |
| 23.12.2025 | 31,03 | 31,13 | 30,87 | 31,01 | -0,14% | - |
| 22.12.2025 | 31,11 | 31,27 | 30,78 | 31,06 | -0,34% | 267,00 |
| 19.12.2025 | 31,21 | 31,51 | 31,04 | 31,16 | -0,21% | 119,00 |
| 18.12.2025 | 31,03 | 31,35 | 31,00 | 31,23 | 0,38% | 39,00 |
| 17.12.2025 | 31,41 | 31,53 | 30,91 | 31,11 | -0,60% | 17,00 |
| 16.12.2025 | 31,60 | 31,75 | 31,29 | 31,30 | -1,10% | 630,00 |
| 15.12.2025 | 31,95 | 32,00 | 31,35 | 31,65 | -0,57% | 186,00 |
| 12.12.2025 | 31,79 | 31,99 | 31,54 | 31,83 | 0,47% | 1.784,00 |
| 11.12.2025 | 31,68 | 31,73 | 31,29 | 31,68 | -0,14% | 105,00 |
| 10.12.2025 | 31,21 | 31,87 | 31,17 | 31,73 | 1,46% | 129,00 |
| 09.12.2025 | 31,16 | 31,37 | 31,09 | 31,27 | 0,13% | 180,00 |
| 08.12.2025 | 31,11 | 31,66 | 31,09 | 31,23 | 0,13% | 614,00 |
| 05.12.2025 | 31,06 | 31,37 | 30,97 | 31,19 | 0,35% | - |