CSX Corp.
[WKN: 865857 | ISIN: US1264081035]
Aktienkurse
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