42,190€
-0,08%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 42,20 | 42,35 | 42,08 | 42,19 | -0,08% | 36,00 |
| 08.10.2026 | 41,78 | 42,32 | 41,64 | 42,23 | 0,64% | - |
| 07.10.2026 | 42,33 | 42,66 | 41,79 | 41,96 | -0,49% | - |
| 06.10.2026 | 42,33 | 42,38 | 42,07 | 42,17 | -0,21% | 544,00 |
| 05.10.2026 | 42,38 | 42,47 | 41,90 | 42,25 | 0,19% | 616,00 |
| 02.10.2026 | 41,37 | 42,29 | 41,33 | 42,17 | 1,90% | 920,00 |
| 01.10.2026 | 41,16 | 41,41 | 40,64 | 41,39 | 0,86% | 377,00 |
| 30.09.2026 | 41,36 | 41,64 | 41,04 | 41,04 | -0,94% | 1.009,00 |
| 29.09.2026 | 41,14 | 41,47 | 40,91 | 41,43 | 0,34% | 14,00 |
| 28.09.2026 | 41,06 | 41,49 | 40,99 | 41,29 | 0,35% | 238,00 |
| 25.09.2026 | 41,26 | 41,28 | 40,83 | 41,14 | 0,07% | - |
| 24.09.2026 | 41,43 | 41,65 | 41,07 | 41,11 | -0,83% | - |
| 23.09.2026 | 40,78 | 41,84 | 40,75 | 41,46 | 1,88% | 251,00 |
| 22.09.2026 | 40,17 | 40,75 | 40,04 | 40,69 | 1,46% | 980,00 |
| 21.09.2026 | 41,06 | 41,13 | 39,94 | 40,11 | -2,16% | 752,00 |
| 18.09.2026 | 41,75 | 41,83 | 40,92 | 40,99 | -1,77% | 869,00 |
| 17.09.2026 | 41,83 | 42,08 | 41,37 | 41,73 | -0,19% | 668,00 |
| 16.09.2026 | 42,05 | 42,29 | 41,39 | 41,81 | -0,87% | 622,00 |
| 15.09.2026 | 42,43 | 42,44 | 41,93 | 42,18 | -0,36% | 15,00 |
| 14.09.2026 | 42,27 | 42,42 | 41,86 | 42,33 | 0,31% | 1.203,00 |
| 11.09.2026 | 42,25 | 42,75 | 41,95 | 42,20 | -0,09% | - |
| 10.09.2026 | 41,58 | 42,60 | 41,50 | 42,24 | 1,53% | 84,00 |
| 09.09.2026 | 42,13 | 42,15 | 41,49 | 41,60 | -1,35% | 121,00 |
| 08.09.2026 | 42,34 | 42,64 | 42,15 | 42,17 | -0,64% | 490,00 |
| 07.09.2026 | 42,57 | 42,58 | 42,39 | 42,44 | -0,23% | 5.345,00 |
| 04.09.2026 | 42,15 | 42,78 | 42,09 | 42,54 | 0,97% | - |
| 03.09.2026 | 41,96 | 42,40 | 41,58 | 42,13 | 0,38% | 161,00 |
| 02.09.2026 | 42,04 | 42,14 | 41,29 | 41,98 | -0,10% | 958,00 |
| 01.09.2026 | 43,54 | 43,57 | 41,27 | 42,02 | -3,21% | 285,00 |
| 31.08.2026 | 44,13 | 44,19 | 43,35 | 43,41 | -1,95% | 1.651,00 |
| 28.08.2026 | 44,22 | 44,66 | 43,96 | 44,28 | 0,17% | 185,00 |
| 27.08.2026 | 44,24 | 44,37 | 43,90 | 44,20 | -0,56% | 298,00 |
| 26.08.2026 | 44,15 | 44,75 | 43,88 | 44,45 | 0,74% | 578,00 |
| 25.08.2026 | 44,17 | 44,46 | 43,81 | 44,12 | 0,03% | 168,00 |
| 24.08.2026 | 44,13 | 44,51 | 43,90 | 44,11 | -0,19% | 746,00 |
| 21.08.2026 | 43,60 | 44,31 | 43,56 | 44,19 | 1,27% | 636,00 |
| 20.08.2026 | 43,62 | 44,05 | 43,60 | 43,64 | 0,53% | 300,00 |
| 19.08.2026 | 43,30 | 44,23 | 43,15 | 43,41 | 12,72% | 580,00 |
| 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 |