28,350€
2,16%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,93 | 28,38 | 27,73 | 28,31 | 2,00% | - |
| 05.06.2025 | 27,96 | 28,08 | 27,56 | 27,75 | -0,89% | - |
| 04.06.2025 | 28,02 | 28,09 | 27,77 | 28,00 | -0,11% | - |
| 03.06.2025 | 27,26 | 28,04 | 27,02 | 28,03 | 2,65% | - |
| 02.06.2025 | 27,82 | 27,82 | 27,00 | 27,31 | -1,81% | - |
| 30.05.2025 | 27,60 | 27,94 | 27,48 | 27,81 | 0,60% | - |
| 29.05.2025 | 27,72 | 28,50 | 27,46 | 27,65 | -0,45% | 135,00 |
| 28.05.2025 | 27,77 | 27,99 | 27,68 | 27,77 | 0,04% | - |
| 27.05.2025 | 27,32 | 27,85 | 27,21 | 27,76 | 1,40% | - |
| 26.05.2025 | 27,03 | 27,42 | 27,02 | 27,38 | 0,82% | - |
| 23.05.2025 | 27,19 | 27,32 | 26,68 | 27,16 | -0,06% | - |
| 22.05.2025 | 27,06 | 27,39 | 26,83 | 27,17 | 0,83% | 20,00 |
| 21.05.2025 | 27,50 | 27,51 | 26,88 | 26,95 | -2,66% | - |
| 20.05.2025 | 27,56 | 27,83 | 27,49 | 27,69 | -0,27% | - |
| 19.05.2025 | 27,86 | 27,86 | 27,54 | 27,76 | -1,19% | - |
| 16.05.2025 | 27,85 | 28,15 | 27,72 | 28,10 | 0,38% | 65,00 |
| 15.05.2025 | 27,80 | 28,12 | 27,52 | 27,99 | 0,65% | - |
| 14.05.2025 | 27,27 | 27,86 | 27,00 | 27,81 | 1,77% | - |
| 13.05.2025 | 27,36 | 27,56 | 27,13 | 27,33 | 0,09% | 100,00 |
| 12.05.2025 | 25,67 | 27,45 | 25,67 | 27,30 | 6,85% | - |
| 09.05.2025 | 25,81 | 25,90 | 25,44 | 25,55 | -0,90% | - |
| 08.05.2025 | 24,97 | 26,02 | 24,96 | 25,78 | 2,76% | - |
| 07.05.2025 | 25,06 | 25,20 | 24,72 | 25,09 | 1,53% | - |
| 06.05.2025 | 25,30 | 25,30 | 24,67 | 24,71 | -1,79% | - |
| 05.05.2025 | 25,15 | 25,44 | 25,02 | 25,16 | -0,87% | - |
| 02.05.2025 | 24,42 | 25,50 | 24,42 | 25,38 | 2,50% | - |
| 30.04.2025 | 24,82 | 24,82 | 24,20 | 24,76 | 0,47% | - |
| 29.04.2025 | 24,39 | 24,70 | 24,28 | 24,65 | 1,00% | 30,00 |
| 28.04.2025 | 24,36 | 24,66 | 24,17 | 24,40 | -0,45% | - |
| 25.04.2025 | 24,71 | 24,88 | 24,32 | 24,51 | -0,77% | - |
| 24.04.2025 | 24,36 | 24,72 | 23,90 | 24,70 | 1,33% | - |
| 23.04.2025 | 24,79 | 25,02 | 24,19 | 24,38 | 0,24% | - |
| 22.04.2025 | 23,91 | 24,46 | 23,68 | 24,32 | 0,00% | - |
| 17.04.2025 | 24,10 | 24,66 | 23,81 | 24,32 | 1,42% | - |
| 16.04.2025 | 24,73 | 24,73 | 23,84 | 23,98 | -2,98% | - |
| 15.04.2025 | 24,91 | 25,20 | 24,67 | 24,72 | -0,64% | - |
| 14.04.2025 | 24,66 | 25,08 | 24,27 | 24,88 | 0,76% | - |
| 11.04.2025 | 24,64 | 24,99 | 24,05 | 24,69 | -0,72% | - |
| 10.04.2025 | 26,31 | 26,51 | 24,24 | 24,87 | -5,10% | - |
| 09.04.2025 | 23,46 | 26,30 | 23,45 | 26,21 | 7,81% | - |
| 08.04.2025 | 24,82 | 25,56 | 24,02 | 24,31 | -1,90% | - |
| 07.04.2025 | 24,21 | 25,91 | 23,61 | 24,78 | -0,20% | 400,00 |
| 04.04.2025 | 25,30 | 25,44 | 24,59 | 24,83 | -2,22% | 80,00 |
| 03.04.2025 | 26,10 | 26,40 | 25,33 | 25,39 | -7,38% | - |
| 02.04.2025 | 27,41 | 27,46 | 27,02 | 27,42 | 0,21% | - |
| 01.04.2025 | 27,32 | 27,41 | 26,91 | 27,36 | 0,48% | - |
| 31.03.2025 | 26,92 | 27,41 | 26,67 | 27,23 | 1,64% | - |
| 28.03.2025 | 27,83 | 27,83 | 26,78 | 26,79 | -3,38% | - |
| 27.03.2025 | 27,82 | 27,90 | 27,39 | 27,73 | -0,27% | - |
| 26.03.2025 | 27,46 | 27,85 | 27,18 | 27,80 | 1,44% | - |
| 25.03.2025 | 27,52 | 27,70 | 27,31 | 27,41 | -0,78% | - |
| 24.03.2025 | 27,27 | 27,68 | 27,27 | 27,62 | 0,91% | - |
| 21.03.2025 | 27,62 | 27,90 | 27,22 | 27,37 | -0,91% | - |
| 20.03.2025 | 27,70 | 27,86 | 27,52 | 27,62 | 0,07% | - |
| 19.03.2025 | 27,65 | 27,96 | 27,53 | 27,60 | -0,09% | - |
| 18.03.2025 | 27,85 | 27,93 | 27,41 | 27,63 | -0,38% | 10,00 |
| 17.03.2025 | 27,42 | 27,83 | 27,41 | 27,73 | 0,72% | 998,00 |
| 14.03.2025 | 26,99 | 27,61 | 26,83 | 27,53 | 2,30% | - |
| 13.03.2025 | 27,11 | 27,43 | 26,69 | 26,91 | -0,71% | - |
| 12.03.2025 | 27,14 | 27,48 | 26,90 | 27,11 | 0,02% | 30,00 |
| 11.03.2025 | 28,79 | 28,80 | 27,01 | 27,10 | -4,51% | 29,00 |
| 10.03.2025 | 28,74 | 29,10 | 28,24 | 28,38 | -1,49% | - |
| 07.03.2025 | 28,72 | 28,96 | 28,25 | 28,81 | 0,49% | - |
| 06.03.2025 | 28,77 | 28,77 | 28,16 | 28,67 | 0,05% | - |
| 05.03.2025 | 29,55 | 29,60 | 28,41 | 28,66 | -2,60% | 61,00 |
| 04.03.2025 | 30,34 | 30,50 | 29,41 | 29,42 | -3,41% | - |
| 03.03.2025 | 30,77 | 30,98 | 30,30 | 30,46 | -1,32% | - |
| 28.02.2025 | 30,70 | 30,98 | 30,47 | 30,87 | 0,35% | - |
| 27.02.2025 | 30,53 | 30,97 | 30,27 | 30,76 | 0,94% | 100,00 |
| 26.02.2025 | 30,47 | 30,76 | 30,33 | 30,47 | -0,19% | - |
| 25.02.2025 | 30,28 | 30,73 | 30,22 | 30,53 | 0,58% | - |
| 24.02.2025 | 30,86 | 31,01 | 30,32 | 30,35 | -1,69% | - |
| 21.02.2025 | 30,80 | 31,02 | 30,34 | 30,88 | -0,12% | - |
| 20.02.2025 | 31,04 | 31,15 | 30,67 | 30,91 | -0,55% | 50,00 |
| 19.02.2025 | 32,27 | 32,28 | 31,01 | 31,08 | -3,40% | - |
| 18.02.2025 | 31,92 | 32,30 | 31,85 | 32,18 | 0,88% | 280,00 |
| 17.02.2025 | 31,86 | 31,95 | 31,82 | 31,90 | 0,24% | 150,00 |
| 14.02.2025 | 31,59 | 31,87 | 31,53 | 31,82 | 0,58% | - |
| 13.02.2025 | 31,66 | 31,86 | 31,47 | 31,64 | -0,09% | - |
| 12.02.2025 | 31,91 | 31,96 | 31,52 | 31,67 | -0,71% | - |
| 11.02.2025 | 32,08 | 32,27 | 31,60 | 31,89 | -0,55% | - |
| 10.02.2025 | 31,65 | 32,12 | 31,57 | 32,07 | 1,63% | - |
| 07.02.2025 | 31,46 | 31,70 | 31,34 | 31,55 | 0,13% | - |
| 06.02.2025 | 31,70 | 31,96 | 31,43 | 31,51 | -0,26% | - |
| 05.02.2025 | 31,62 | 31,73 | 31,45 | 31,59 | -0,23% | - |
| 04.02.2025 | 31,69 | 31,77 | 31,19 | 31,67 | 0,23% | - |
| 03.02.2025 | 31,50 | 31,96 | 31,11 | 31,59 | -0,34% | 30,00 |
| 31.01.2025 | 31,62 | 32,10 | 31,51 | 31,70 | 0,44% | 150,00 |
| 30.01.2025 | 31,58 | 31,97 | 31,34 | 31,56 | -0,36% | 1,00 |
| 29.01.2025 | 31,44 | 32,33 | 31,35 | 31,68 | 1,13% | - |
| 28.01.2025 | 32,12 | 32,37 | 31,31 | 31,32 | -2,30% | 40,00 |
| 27.01.2025 | 31,21 | 32,24 | 30,76 | 32,06 | 2,81% | - |
| 24.01.2025 | 31,45 | 31,45 | 30,55 | 31,18 | -3,36% | - |
| 23.01.2025 | 31,95 | 32,73 | 31,91 | 32,27 | 1,09% | - |
| 22.01.2025 | 31,59 | 32,14 | 31,59 | 31,92 | -0,05% | 50,00 |
| 21.01.2025 | 31,44 | 32,03 | 31,44 | 31,94 | 1,58% | - |
| 20.01.2025 | 32,10 | 32,10 | 31,40 | 31,44 | -1,24% | 6,00 |
| 17.01.2025 | 31,97 | 32,63 | 31,71 | 31,84 | -0,52% | 175,00 |
| 16.01.2025 | 31,62 | 32,02 | 31,20 | 32,00 | 1,55% | - |
| 15.01.2025 | 31,28 | 31,72 | 31,18 | 31,52 | 1,07% | - |