34,400€
1,39%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 30,01 | 30,50 | 30,01 | 30,47 | 1,53% | - |
| 27.08.2024 | 30,14 | 30,27 | 29,97 | 30,01 | -0,45% | - |
| 26.08.2024 | 30,24 | 30,44 | 30,06 | 30,15 | -0,31% | - |
| 23.08.2024 | 29,89 | 30,41 | 29,89 | 30,24 | 1,15% | - |
| 22.08.2024 | 30,30 | 30,46 | 29,71 | 29,89 | -1,34% | - |
| 21.08.2024 | 30,27 | 30,60 | 30,15 | 30,30 | 0,10% | - |
| 20.08.2024 | 30,45 | 30,45 | 30,15 | 30,27 | -0,58% | - |
| 19.08.2024 | 30,26 | 30,46 | 30,17 | 30,45 | 0,21% | 50,00 |
| 16.08.2024 | 30,53 | 30,68 | 30,10 | 30,39 | -0,47% | - |
| 15.08.2024 | 30,38 | 30,88 | 30,29 | 30,53 | 0,48% | 186,00 |
| 14.08.2024 | 30,30 | 30,45 | 30,04 | 30,39 | 0,29% | - |
| 13.08.2024 | 30,54 | 30,73 | 30,08 | 30,30 | -0,59% | - |
| 12.08.2024 | 31,15 | 31,23 | 30,47 | 30,48 | -2,10% | - |
| 09.08.2024 | 31,37 | 31,47 | 30,86 | 31,13 | -0,61% | - |
| 08.08.2024 | 30,78 | 31,52 | 30,41 | 31,32 | 1,75% | - |
| 07.08.2024 | 31,08 | 31,63 | 30,77 | 30,78 | -0,36% | - |
| 06.08.2024 | 31,13 | 31,64 | 29,50 | 30,89 | -0,93% | - |
| 05.08.2024 | 31,23 | 31,86 | 29,78 | 31,18 | 0,04% | - |
| 02.08.2024 | 32,22 | 32,33 | 30,67 | 31,17 | -3,20% | - |
| 01.08.2024 | 32,51 | 32,66 | 31,89 | 32,20 | -0,68% | - |
| 31.07.2024 | 32,38 | 32,72 | 32,01 | 32,42 | 0,00% | 154,00 |
| 30.07.2024 | 31,79 | 32,62 | 31,75 | 32,42 | 2,05% | - |
| 29.07.2024 | 31,61 | 32,18 | 31,61 | 31,77 | 0,51% | - |
| 26.07.2024 | 31,40 | 31,89 | 31,03 | 31,61 | 1,96% | - |
| 25.07.2024 | 30,63 | 31,36 | 30,32 | 31,00 | 1,21% | - |
| 24.07.2024 | 30,91 | 31,07 | 30,47 | 30,63 | -0,91% | - |
| 23.07.2024 | 31,69 | 31,83 | 30,82 | 30,91 | -2,39% | - |
| 22.07.2024 | 31,83 | 32,10 | 31,36 | 31,67 | -0,53% | - |
| 19.07.2024 | 32,14 | 32,37 | 31,61 | 31,84 | -0,93% | - |
| 18.07.2024 | 32,47 | 32,53 | 32,06 | 32,14 | -0,86% | - |
| 17.07.2024 | 32,42 | 32,54 | 32,06 | 32,42 | 0,03% | 92,00 |
| 16.07.2024 | 31,77 | 32,70 | 31,70 | 32,41 | 2,01% | - |
| 15.07.2024 | 31,06 | 31,98 | 30,93 | 31,77 | 2,65% | - |
| 12.07.2024 | 31,09 | 31,22 | 30,86 | 30,95 | -0,45% | - |
| 11.07.2024 | 30,20 | 31,22 | 30,14 | 31,09 | 2,35% | - |
| 10.07.2024 | 30,04 | 30,44 | 29,92 | 30,38 | 1,17% | 30,00 |
| 09.07.2024 | 30,91 | 31,03 | 29,65 | 30,03 | -2,82% | - |
| 08.07.2024 | 30,69 | 30,93 | 30,27 | 30,90 | 0,56% | - |