31,150€
0,18%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,16 | 31,31 | 30,85 | 31,12 | 0,07% | - |
| 14.10.2025 | 30,62 | 31,10 | 30,21 | 31,10 | 1,05% | 1,00 |
| 13.10.2025 | 30,54 | 31,50 | 30,54 | 30,77 | 0,59% | - |
| 10.10.2025 | 31,17 | 31,48 | 30,58 | 30,59 | -1,82% | - |
| 09.10.2025 | 30,86 | 31,51 | 30,80 | 31,16 | 0,93% | - |
| 08.10.2025 | 31,01 | 31,06 | 30,61 | 30,87 | 0,18% | - |
| 07.10.2025 | 30,95 | 31,27 | 30,60 | 30,82 | 0,03% | 163,00 |
| 06.10.2025 | 30,56 | 31,02 | 30,56 | 30,81 | 0,45% | 30,00 |
| 03.10.2025 | 30,24 | 30,72 | 30,22 | 30,67 | 1,26% | - |
| 02.10.2025 | 29,73 | 30,32 | 29,62 | 30,29 | 1,20% | - |
| 01.10.2025 | 30,34 | 30,34 | 29,33 | 29,93 | -0,99% | - |
| 30.09.2025 | 30,55 | 30,70 | 30,00 | 30,23 | -0,94% | - |
| 29.09.2025 | 29,15 | 30,54 | 28,92 | 30,52 | 4,97% | - |
| 26.09.2025 | 29,06 | 29,20 | 28,72 | 29,07 | 0,25% | - |
| 25.09.2025 | 28,82 | 29,33 | 28,75 | 29,00 | 0,70% | 67,00 |
| 24.09.2025 | 28,82 | 29,22 | 28,51 | 28,80 | -0,26% | - |
| 23.09.2025 | 28,02 | 29,06 | 27,92 | 28,87 | 2,59% | - |
| 22.09.2025 | 28,20 | 28,41 | 27,90 | 28,14 | 0,30% | - |
| 19.09.2025 | 28,42 | 28,59 | 28,00 | 28,06 | -1,20% | - |
| 18.09.2025 | 27,90 | 28,70 | 27,79 | 28,40 | 2,56% | - |
| 17.09.2025 | 27,37 | 27,90 | 27,36 | 27,69 | 1,05% | - |
| 16.09.2025 | 27,49 | 27,76 | 27,32 | 27,40 | -0,74% | 1,00 |
| 15.09.2025 | 27,55 | 27,82 | 27,37 | 27,61 | -0,75% | 15,00 |
| 12.09.2025 | 27,88 | 28,07 | 27,77 | 27,81 | 0,75% | - |
| 11.09.2025 | 27,36 | 27,64 | 27,26 | 27,61 | 1,67% | - |
| 10.09.2025 | 27,51 | 27,66 | 27,12 | 27,15 | -1,73% | - |
| 09.09.2025 | 27,56 | 27,72 | 27,47 | 27,63 | 0,44% | - |
| 08.09.2025 | 27,78 | 27,82 | 27,23 | 27,51 | -0,86% | - |
| 05.09.2025 | 27,96 | 28,04 | 27,41 | 27,75 | -1,03% | - |
| 04.09.2025 | 27,47 | 28,07 | 27,47 | 28,04 | 1,42% | - |
| 03.09.2025 | 27,56 | 27,69 | 27,35 | 27,65 | -0,05% | - |
| 02.09.2025 | 27,78 | 27,90 | 27,45 | 27,66 | -0,45% | - |
| 01.09.2025 | 27,75 | 27,81 | 27,69 | 27,79 | -0,01% | - |
| 29.08.2025 | 27,85 | 28,06 | 27,59 | 27,79 | -0,71% | - |
| 28.08.2025 | 28,04 | 28,39 | 27,84 | 27,99 | 0,07% | 30,00 |
| 27.08.2025 | 27,91 | 28,07 | 27,68 | 27,97 | 0,50% | - |
| 26.08.2025 | 28,24 | 28,42 | 27,50 | 27,83 | -1,53% | 1.000,00 |
| 25.08.2025 | 29,53 | 30,00 | 27,73 | 28,26 | -4,22% | 211,00 |
| 22.08.2025 | 30,91 | 31,78 | 28,64 | 29,50 | -4,48% | - |
| 21.08.2025 | 30,89 | 31,13 | 30,68 | 30,89 | 0,02% | - |
| 20.08.2025 | 31,26 | 31,51 | 30,87 | 30,88 | -1,51% | 265,00 |
| 19.08.2025 | 30,82 | 31,69 | 30,73 | 31,35 | 1,69% | 526,00 |
| 18.08.2025 | 31,12 | 31,12 | 30,59 | 30,83 | -0,70% | - |
| 15.08.2025 | 31,06 | 31,41 | 30,74 | 31,05 | -0,52% | - |
| 14.08.2025 | 30,64 | 31,37 | 30,61 | 31,21 | 1,23% | 101,00 |
| 13.08.2025 | 30,70 | 30,86 | 30,43 | 30,83 | 0,39% | - |
| 12.08.2025 | 30,36 | 30,83 | 30,29 | 30,71 | 1,15% | 791,00 |
| 11.08.2025 | 30,44 | 30,64 | 30,07 | 30,36 | -0,25% | - |
| 08.08.2025 | 30,33 | 30,74 | 30,24 | 30,44 | 0,74% | 37,00 |
| 07.08.2025 | 30,88 | 31,09 | 30,19 | 30,22 | -2,21% | 300,00 |
| 06.08.2025 | 30,69 | 30,95 | 30,55 | 30,90 | 0,32% | 1,00 |
| 05.08.2025 | 30,55 | 31,11 | 30,55 | 30,80 | 0,39% | 34,00 |
| 04.08.2025 | 30,40 | 30,83 | 30,25 | 30,68 | 1,56% | 695,00 |
| 01.08.2025 | 31,18 | 31,21 | 30,05 | 30,21 | -3,12% | - |
| 31.07.2025 | 30,73 | 31,52 | 30,60 | 31,18 | 0,82% | - |
| 30.07.2025 | 30,73 | 31,09 | 30,60 | 30,93 | 0,96% | 50,00 |
| 29.07.2025 | 30,88 | 31,30 | 30,09 | 30,63 | -0,54% | 92,00 |
| 28.07.2025 | 30,73 | 31,15 | 30,54 | 30,80 | 1,22% | - |
| 25.07.2025 | 29,82 | 30,66 | 29,82 | 30,43 | 2,15% | 60,00 |
| 24.07.2025 | 30,28 | 31,34 | 29,71 | 29,79 | 0,30% | 142,00 |
| 23.07.2025 | 29,89 | 30,36 | 29,67 | 29,70 | -0,97% | 100,00 |
| 22.07.2025 | 29,32 | 31,08 | 29,32 | 29,99 | 2,09% | 945,00 |
| 21.07.2025 | 29,73 | 30,15 | 29,32 | 29,38 | -0,73% | - |
| 18.07.2025 | 30,09 | 30,61 | 29,46 | 29,59 | -0,58% | 1.830,00 |
| 17.07.2025 | 28,45 | 30,62 | 28,45 | 29,76 | 4,14% | 50,00 |
| 16.07.2025 | 28,83 | 29,06 | 28,31 | 28,58 | -0,96% | - |
| 15.07.2025 | 29,18 | 29,37 | 28,86 | 28,86 | -1,01% | - |
| 14.07.2025 | 29,11 | 29,30 | 28,80 | 29,15 | -0,09% | 200,00 |
| 11.07.2025 | 28,57 | 29,60 | 28,46 | 29,18 | 1,70% | - |
| 10.07.2025 | 28,51 | 29,11 | 28,28 | 28,69 | 0,91% | - |
| 09.07.2025 | 28,43 | 28,63 | 28,33 | 28,43 | -0,16% | - |
| 08.07.2025 | 28,19 | 28,72 | 28,07 | 28,48 | 0,98% | - |
| 07.07.2025 | 28,51 | 28,66 | 28,16 | 28,20 | -0,57% | 50,00 |
| 04.07.2025 | 28,45 | 28,45 | 28,32 | 28,36 | -0,70% | - |
| 03.07.2025 | 28,52 | 28,72 | 28,29 | 28,56 | 0,25% | - |
| 02.07.2025 | 28,40 | 28,57 | 28,20 | 28,49 | 0,32% | - |
| 01.07.2025 | 27,64 | 28,75 | 27,57 | 28,40 | 2,54% | - |
| 30.06.2025 | 28,02 | 28,16 | 27,66 | 27,70 | -1,48% | - |
| 27.06.2025 | 27,92 | 28,18 | 27,71 | 28,12 | 0,97% | - |
| 26.06.2025 | 27,78 | 28,01 | 27,57 | 27,85 | -0,11% | - |
| 25.06.2025 | 27,85 | 28,12 | 27,66 | 27,88 | -0,38% | - |
| 24.06.2025 | 28,09 | 28,20 | 27,77 | 27,98 | -0,16% | - |
| 23.06.2025 | 27,83 | 28,06 | 27,67 | 28,03 | 0,68% | - |
| 20.06.2025 | 27,80 | 28,33 | 27,60 | 27,84 | 0,13% | - |
| 19.06.2025 | 28,21 | 28,21 | 27,80 | 27,80 | -0,97% | 18,00 |
| 18.06.2025 | 28,20 | 28,28 | 27,90 | 28,07 | 0,34% | - |
| 17.06.2025 | 28,15 | 28,20 | 27,81 | 27,98 | -0,64% | - |
| 16.06.2025 | 27,90 | 28,21 | 27,62 | 28,16 | 1,33% | - |
| 13.06.2025 | 27,83 | 28,20 | 27,67 | 27,79 | -0,66% | - |
| 12.06.2025 | 27,90 | 28,10 | 27,60 | 27,97 | -0,67% | - |
| 11.06.2025 | 28,58 | 28,59 | 28,00 | 28,16 | -1,33% | - |
| 10.06.2025 | 28,06 | 28,96 | 27,89 | 28,54 | 1,84% | - |
| 09.06.2025 | 28,20 | 28,40 | 27,99 | 28,03 | -0,99% | - |
| 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 |