31,755€
-0,57%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 31,59 | 31,90 | 31,59 | 31,76 | -0,56% | - |
| 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% | - |
| 14.01.2025 | 31,18 | 31,41 | 31,05 | 31,18 | -0,09% | - |
| 13.01.2025 | 31,05 | 31,29 | 30,90 | 31,21 | 0,52% | - |
| 10.01.2025 | 31,23 | 32,05 | 30,96 | 31,05 | -0,58% | - |
| 09.01.2025 | 31,28 | 31,28 | 31,18 | 31,23 | 0,06% | - |
| 08.01.2025 | 30,96 | 31,33 | 30,96 | 31,21 | 0,35% | - |
| 07.01.2025 | 30,91 | 31,23 | 30,64 | 31,10 | 1,03% | - |
| 06.01.2025 | 31,28 | 31,60 | 30,79 | 30,79 | -1,88% | - |
| 03.01.2025 | 31,40 | 31,55 | 31,19 | 31,38 | 0,11% | - |
| 02.01.2025 | 30,94 | 31,65 | 30,94 | 31,34 | 1,56% | - |
| 30.12.2024 | 31,25 | 31,25 | 30,82 | 30,86 | -0,59% | - |
| 27.12.2024 | 30,82 | 31,33 | 30,82 | 31,04 | 0,72% | 150,00 |
| 23.12.2024 | 30,66 | 31,01 | 30,40 | 30,82 | 0,51% | - |
| 20.12.2024 | 30,59 | 30,88 | 30,02 | 30,66 | 0,25% | 50,00 |
| 19.12.2024 | 30,99 | 31,52 | 30,44 | 30,59 | -1,28% | - |
| 18.12.2024 | 31,33 | 31,86 | 30,88 | 30,98 | -1,12% | 14,00 |
| 17.12.2024 | 31,45 | 31,57 | 31,16 | 31,33 | -0,40% | - |
| 16.12.2024 | 31,72 | 31,86 | 31,27 | 31,46 | -0,87% | - |
| 13.12.2024 | 32,25 | 32,26 | 31,66 | 31,73 | -1,60% | - |
| 12.12.2024 | 32,08 | 32,40 | 31,75 | 32,25 | 0,55% | - |
| 11.12.2024 | 32,57 | 32,66 | 32,01 | 32,07 | -1,54% | - |
| 10.12.2024 | 31,98 | 32,77 | 31,98 | 32,57 | 1,84% | - |
| 09.12.2024 | 32,64 | 32,91 | 31,98 | 31,99 | -1,80% | - |
| 06.12.2024 | 32,83 | 33,00 | 32,57 | 32,57 | -0,78% | - |
| 05.12.2024 | 33,57 | 33,58 | 32,69 | 32,83 | -2,21% | - |
| 04.12.2024 | 34,30 | 34,63 | 33,14 | 33,57 | -2,16% | - |
| 03.12.2024 | 34,62 | 34,66 | 34,02 | 34,31 | -0,94% | - |
| 02.12.2024 | 34,63 | 34,92 | 34,19 | 34,63 | 0,20% | - |
| 29.11.2024 | 34,62 | 34,83 | 34,47 | 34,56 | -0,51% | - |
| 28.11.2024 | 34,62 | 34,78 | 34,62 | 34,74 | 0,35% | - |
| 27.11.2024 | 35,04 | 35,04 | 34,52 | 34,62 | -1,21% | - |
| 26.11.2024 | 34,92 | 35,15 | 34,34 | 35,05 | 0,35% | - |
| 25.11.2024 | 34,40 | 35,10 | 34,07 | 34,92 | 1,54% | - |
| 22.11.2024 | 33,93 | 34,45 | 33,70 | 34,39 | 1,36% | 100,00 |
| 21.11.2024 | 32,90 | 33,93 | 32,72 | 33,93 | 3,21% | - |
| 20.11.2024 | 32,83 | 33,01 | 32,67 | 32,88 | 0,13% | - |
| 19.11.2024 | 33,21 | 33,21 | 32,59 | 32,83 | -1,16% | - |
| 18.11.2024 | 33,37 | 33,58 | 33,00 | 33,22 | -0,46% | - |
| 15.11.2024 | 33,83 | 33,90 | 33,18 | 33,37 | -1,35% | - |
| 14.11.2024 | 34,45 | 34,79 | 33,65 | 33,83 | -1,81% | 80,00 |
| 13.11.2024 | 34,08 | 34,58 | 33,82 | 34,45 | 1,09% | - |
| 12.11.2024 | 34,27 | 34,54 | 33,97 | 34,08 | -0,55% | 100,00 |
| 11.11.2024 | 33,64 | 34,72 | 33,63 | 34,27 | 1,89% | - |
| 08.11.2024 | 33,04 | 33,65 | 32,80 | 33,64 | 1,81% | 330,00 |
| 07.11.2024 | 34,48 | 34,48 | 32,58 | 33,04 | -4,18% | 5,00 |
| 06.11.2024 | 31,66 | 34,57 | 31,66 | 34,48 | 10,40% | - |
| 05.11.2024 | 30,76 | 31,34 | 30,42 | 31,23 | 1,53% | - |
| 04.11.2024 | 30,78 | 31,06 | 30,42 | 30,76 | -0,06% | - |
| 01.11.2024 | 30,74 | 31,25 | 30,73 | 30,78 | 0,12% | - |
| 31.10.2024 | 30,87 | 31,27 | 30,58 | 30,74 | -0,40% | - |
| 30.10.2024 | 30,81 | 31,08 | 30,56 | 30,87 | 0,19% | - |
| 29.10.2024 | 30,76 | 31,19 | 30,67 | 30,81 | 0,16% | - |
| 28.10.2024 | 30,79 | 30,99 | 30,64 | 30,76 | -0,21% | - |
| 25.10.2024 | 30,58 | 30,86 | 30,39 | 30,82 | 0,80% | - |
| 24.10.2024 | 31,01 | 31,06 | 30,40 | 30,58 | -1,39% | - |
| 23.10.2024 | 31,28 | 31,51 | 30,92 | 31,01 | -0,86% | - |
| 22.10.2024 | 31,05 | 31,38 | 30,84 | 31,28 | 0,73% | - |
| 21.10.2024 | 31,43 | 31,51 | 31,04 | 31,05 | -1,19% | - |
| 18.10.2024 | 30,65 | 31,59 | 30,41 | 31,43 | 2,55% | - |
| 17.10.2024 | 31,40 | 31,67 | 30,56 | 30,65 | -2,29% | 156,00 |
| 16.10.2024 | 32,78 | 33,23 | 31,10 | 31,36 | -4,33% | - |
| 15.10.2024 | 32,27 | 32,99 | 32,27 | 32,78 | 1,58% | - |
| 14.10.2024 | 31,86 | 32,43 | 31,75 | 32,27 | 1,48% | - |
| 11.10.2024 | 31,10 | 32,01 | 31,10 | 31,80 | 0,96% | - |
| 10.10.2024 | 31,32 | 31,62 | 31,08 | 31,50 | 0,51% | - |
| 09.10.2024 | 31,13 | 31,39 | 30,90 | 31,34 | 1,49% | - |
| 08.10.2024 | 30,77 | 31,11 | 30,57 | 30,88 | 0,37% | - |
| 07.10.2024 | 31,41 | 31,43 | 30,57 | 30,77 | -1,43% | - |
| 04.10.2024 | 30,93 | 31,97 | 30,93 | 31,22 | 1,27% | - |
| 03.10.2024 | 30,94 | 31,23 | 30,51 | 30,83 | -0,47% | - |
| 02.10.2024 | 31,37 | 31,45 | 30,93 | 30,97 | -0,99% | 30,00 |
| 01.10.2024 | 31,01 | 31,31 | 30,69 | 31,28 | 0,81% | - |
| 30.09.2024 | 30,91 | 31,25 | 30,75 | 31,03 | 0,65% | - |
| 27.09.2024 | 30,33 | 31,37 | 30,30 | 30,83 | 1,65% | - |
| 26.09.2024 | 30,08 | 30,53 | 30,07 | 30,33 | 1,08% | - |
| 25.09.2024 | 30,75 | 30,75 | 30,01 | 30,01 | -2,23% | - |
| 24.09.2024 | 30,69 | 30,84 | 30,43 | 30,69 | -0,15% | - |
| 23.09.2024 | 31,26 | 31,41 | 30,35 | 30,74 | -0,90% | 26,00 |
| 20.09.2024 | 31,18 | 31,32 | 30,70 | 31,02 | -0,47% | 30,00 |
| 19.09.2024 | 30,79 | 31,32 | 30,54 | 31,16 | 1,63% | - |
| 18.09.2024 | 30,66 | 30,92 | 30,41 | 30,66 | 0,03% | - |
| 17.09.2024 | 30,37 | 30,79 | 30,35 | 30,65 | 0,91% | 36,00 |
| 16.09.2024 | 30,37 | 30,67 | 30,18 | 30,38 | 0,02% | - |
| 13.09.2024 | 30,15 | 30,60 | 30,13 | 30,37 | 0,86% | - |
| 12.09.2024 | 30,24 | 30,34 | 29,40 | 30,11 | -0,50% | - |
| 11.09.2024 | 30,46 | 30,46 | 29,53 | 30,26 | -0,67% | - |
| 10.09.2024 | 30,63 | 30,67 | 30,20 | 30,47 | -0,54% | - |
| 09.09.2024 | 29,89 | 30,66 | 29,89 | 30,63 | 1,69% | - |
| 06.09.2024 | 30,64 | 30,78 | 29,86 | 30,12 | -2,18% | - |
| 05.09.2024 | 31,44 | 31,61 | 30,57 | 30,79 | -2,06% | - |
| 04.09.2024 | 31,31 | 31,72 | 31,12 | 31,44 | 0,41% | - |
| 03.09.2024 | 30,94 | 31,46 | 30,88 | 31,31 | 1,20% | - |
| 02.09.2024 | 30,95 | 31,02 | 30,90 | 30,94 | -0,18% | - |
| 30.08.2024 | 30,57 | 31,06 | 30,50 | 31,00 | 1,39% | - |
| 29.08.2024 | 30,46 | 30,89 | 30,28 | 30,57 | 0,33% | - |