41,160€
-1,55%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 41,77 | 41,88 | 40,98 | 41,16 | -1,55% | - |
| 17.09.2026 | 41,96 | 42,19 | 41,37 | 41,81 | 0,02% | 13,00 |
| 16.09.2026 | 42,17 | 42,30 | 41,38 | 41,80 | -0,81% | - |
| 15.09.2026 | 42,62 | 42,63 | 41,92 | 42,14 | -0,05% | - |
| 14.09.2026 | 42,41 | 42,41 | 41,86 | 42,16 | -0,20% | - |
| 11.09.2026 | 42,65 | 42,75 | 41,95 | 42,25 | 0,12% | - |
| 10.09.2026 | 41,63 | 42,61 | 41,51 | 42,19 | 1,36% | 89,00 |
| 09.09.2026 | 42,13 | 42,16 | 41,49 | 41,63 | -1,30% | - |
| 08.09.2026 | 42,23 | 42,64 | 42,03 | 42,18 | -0,14% | - |
| 07.09.2026 | 42,55 | 42,55 | 42,18 | 42,24 | -0,88% | 98,00 |
| 04.09.2026 | 42,14 | 42,77 | 41,98 | 42,61 | 0,76% | 1,00 |
| 03.09.2026 | 41,92 | 42,40 | 41,59 | 42,29 | 0,82% | 114,00 |
| 02.09.2026 | 42,41 | 42,42 | 41,29 | 41,95 | 0,06% | 6,00 |
| 01.09.2026 | 43,53 | 43,79 | 41,26 | 41,92 | -3,69% | 1,00 |
| 31.08.2026 | 44,03 | 44,19 | 43,36 | 43,53 | -1,50% | - |
| 28.08.2026 | 44,10 | 44,75 | 43,96 | 44,19 | 0,03% | 15,00 |
| 27.08.2026 | 44,63 | 44,63 | 43,90 | 44,18 | -1,05% | - |
| 26.08.2026 | 44,12 | 44,75 | 43,88 | 44,65 | 0,98% | 5.392,00 |
| 25.08.2026 | 44,22 | 44,46 | 43,82 | 44,22 | -0,07% | 72,00 |
| 24.08.2026 | 44,36 | 44,56 | 43,90 | 44,25 | 0,14% | 114,00 |
| 21.08.2026 | 43,41 | 44,31 | 43,41 | 44,19 | 1,30% | - |
| 20.08.2026 | 43,42 | 44,05 | 43,05 | 43,62 | 0,43% | - |
| 19.08.2026 | 43,50 | 44,23 | 43,27 | 43,43 | -0,04% | - |
| 18.08.2026 | 43,24 | 44,06 | 43,24 | 43,45 | -0,57% | 9,00 |
| 17.08.2026 | 43,35 | 44,00 | 42,91 | 43,70 | 0,83% | 4.865,00 |
| 14.08.2026 | 43,82 | 43,84 | 43,28 | 43,34 | -0,38% | - |
| 13.08.2026 | 43,49 | 43,93 | 43,38 | 43,51 | 0,03% | - |
| 12.08.2026 | 43,42 | 43,62 | 43,05 | 43,50 | 0,16% | 144,00 |
| 11.08.2026 | 43,42 | 43,87 | 43,13 | 43,43 | 0,02% | - |
| 10.08.2026 | 43,67 | 43,69 | 43,23 | 43,42 | -0,14% | 32,00 |
| 07.08.2026 | 44,23 | 44,23 | 43,30 | 43,48 | -1,20% | 105,00 |
| 06.08.2026 | 44,46 | 44,87 | 43,97 | 44,01 | -0,54% | - |
| 05.08.2026 | 44,41 | 44,51 | 43,78 | 44,24 | 0,14% | - |
| 04.08.2026 | 43,45 | 44,21 | 42,89 | 44,18 | 2,08% | 2,00 |
| 03.08.2026 | 43,95 | 44,28 | 43,09 | 43,28 | -1,05% | 276,00 |
| 31.07.2026 | 43,53 | 43,84 | 43,37 | 43,74 | 0,49% | - |
| 30.07.2026 | 44,13 | 44,60 | 43,24 | 43,52 | -1,52% | 37,00 |
| 29.07.2026 | 44,75 | 45,02 | 44,15 | 44,19 | -1,14% | - |
| 28.07.2026 | 45,78 | 46,04 | 44,62 | 44,70 | -1,68% | - |
| 27.07.2026 | 46,80 | 47,23 | 45,15 | 45,47 | -2,93% | 339,00 |
| 24.07.2026 | 46,13 | 46,96 | 46,13 | 46,84 | 0,85% | 67,00 |
| 23.07.2026 | 45,67 | 46,80 | 45,23 | 46,45 | 6,79% | 326,00 |
| 22.07.2026 | 43,49 | 43,96 | 43,41 | 43,49 | -0,95% | - |
| 21.07.2026 | 44,01 | 44,28 | 43,28 | 43,91 | 0,26% | 10,00 |
| 20.07.2026 | 44,56 | 44,76 | 43,65 | 43,80 | -0,94% | 25,00 |
| 17.07.2026 | 44,55 | 44,86 | 43,99 | 44,21 | -0,37% | 8,00 |
| 16.07.2026 | 43,16 | 44,56 | 42,90 | 44,38 | 3,01% | 3,00 |
| 15.07.2026 | 43,42 | 43,78 | 42,76 | 43,08 | -1,36% | 7,00 |
| 14.07.2026 | 43,42 | 44,16 | 43,37 | 43,68 | -0,03% | 143,00 |
| 13.07.2026 | 43,28 | 43,81 | 42,97 | 43,69 | 0,82% | 203,00 |
| 10.07.2026 | 43,12 | 43,49 | 43,08 | 43,33 | 0,52% | 2,00 |
| 09.07.2026 | 42,61 | 43,31 | 42,46 | 43,11 | 1,07% | - |
| 08.07.2026 | 42,51 | 43,01 | 42,03 | 42,66 | 0,38% | - |
| 07.07.2026 | 42,71 | 43,00 | 42,09 | 42,49 | -0,64% | 1,00 |
| 06.07.2026 | 42,73 | 43,16 | 42,65 | 42,77 | -0,14% | 4,00 |
| 03.07.2026 | 42,57 | 42,84 | 42,57 | 42,83 | 0,06% | 100,00 |
| 02.07.2026 | 42,43 | 43,01 | 42,31 | 42,80 | 1,19% | 121,00 |
| 01.07.2026 | 41,84 | 42,68 | 41,49 | 42,30 | 1,36% | 1,00 |
| 30.06.2026 | 42,00 | 42,31 | 41,36 | 41,73 | -0,58% | 2,00 |
| 29.06.2026 | 41,74 | 42,44 | 41,43 | 41,98 | 0,14% | 3,00 |
| 26.06.2026 | 41,72 | 42,02 | 41,32 | 41,92 | 0,51% | 2,00 |
| 25.06.2026 | 40,26 | 41,87 | 39,86 | 41,70 | 2,48% | 5,00 |
| 24.06.2026 | 40,30 | 41,33 | 40,30 | 40,70 | 0,48% | 5,00 |
| 23.06.2026 | 40,31 | 40,88 | 40,11 | 40,50 | -0,01% | - |
| 22.06.2026 | 39,92 | 40,54 | 39,30 | 40,51 | 1,06% | - |
| 19.06.2026 | 39,95 | 40,22 | 39,69 | 40,08 | 0,85% | - |
| 18.06.2026 | 39,61 | 40,61 | 39,61 | 39,74 | 0,71% | 3,00 |
| 17.06.2026 | 40,41 | 40,58 | 39,46 | 39,46 | -2,50% | 7,00 |
| 16.06.2026 | 41,17 | 41,22 | 40,43 | 40,48 | -0,91% | - |
| 15.06.2026 | 41,26 | 41,35 | 40,34 | 40,85 | -0,95% | 3,00 |
| 12.06.2026 | 41,07 | 41,51 | 41,00 | 41,24 | 0,47% | 81,00 |
| 11.06.2026 | 40,23 | 41,08 | 40,15 | 41,04 | 1,64% | - |
| 10.06.2026 | 40,57 | 41,19 | 40,28 | 40,38 | -1,45% | 37,00 |
| 09.06.2026 | 40,76 | 41,10 | 40,47 | 40,97 | 0,33% | - |
| 08.06.2026 | 40,52 | 41,16 | 40,33 | 40,84 | 0,04% | 4,00 |
| 05.06.2026 | 39,82 | 40,98 | 39,71 | 40,82 | 3,12% | 1,00 |
| 04.06.2026 | 40,50 | 40,89 | 39,47 | 39,59 | -1,00% | - |
| 03.06.2026 | 39,47 | 40,38 | 39,47 | 39,99 | 1,29% | 3,00 |
| 02.06.2026 | 39,03 | 39,71 | 38,99 | 39,48 | -0,06% | - |
| 01.06.2026 | 38,82 | 39,55 | 38,48 | 39,50 | 1,40% | 37,00 |
| 29.05.2026 | 39,43 | 39,64 | 38,50 | 38,96 | -1,33% | 2,00 |
| 28.05.2026 | 40,41 | 40,88 | 38,96 | 39,48 | -2,51% | 5,00 |
| 27.05.2026 | 39,93 | 40,54 | 39,93 | 40,50 | 1,45% | 2,00 |
| 26.05.2026 | 39,46 | 39,96 | 38,99 | 39,92 | 1,16% | 2,00 |
| 25.05.2026 | 39,25 | 39,50 | 39,25 | 39,46 | 0,51% | - |
| 22.05.2026 | 39,51 | 40,05 | 39,18 | 39,26 | -0,61% | - |
| 21.05.2026 | 39,44 | 39,82 | 39,27 | 39,50 | 0,06% | - |
| 20.05.2026 | 39,68 | 40,25 | 39,46 | 39,48 | -0,79% | 3,00 |
| 19.05.2026 | 39,82 | 40,08 | 39,38 | 39,79 | 0,47% | 1,00 |
| 18.05.2026 | 39,27 | 39,74 | 38,98 | 39,61 | 0,67% | 3,00 |
| 15.05.2026 | 39,10 | 39,71 | 38,94 | 39,35 | 0,11% | 4,00 |
| 14.05.2026 | 37,80 | 39,33 | 37,66 | 39,30 | 3,69% | 19,00 |
| 13.05.2026 | 37,99 | 38,52 | 37,79 | 37,90 | -0,05% | - |
| 12.05.2026 | 38,19 | 38,39 | 37,70 | 37,92 | -0,34% | - |
| 11.05.2026 | 37,94 | 38,32 | 37,73 | 38,05 | 0,16% | 251,00 |
| 08.05.2026 | 37,92 | 38,21 | 37,80 | 37,98 | 0,13% | - |
| 07.05.2026 | 38,80 | 38,93 | 37,93 | 37,93 | -2,50% | - |
| 06.05.2026 | 38,39 | 38,97 | 38,00 | 38,91 | 0,72% | - |
| 05.05.2026 | 38,17 | 38,63 | 38,16 | 38,63 | 0,99% | - |
| 04.05.2026 | 38,47 | 38,73 | 38,03 | 38,25 | -1,21% | 818,00 |