25,735€
-6,13%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 26,10 | 26,40 | 25,52 | 25,73 | -6,15% | - |
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% | - |
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 |