44,280€
2,78%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 38,28 | 38,80 | 37,59 | 38,72 | 0,97% | - |
| 29.04.2026 | 38,51 | 38,83 | 38,19 | 38,34 | -0,72% | - |
| 28.04.2026 | 38,89 | 39,13 | 38,46 | 38,62 | -0,76% | 18,00 |
| 27.04.2026 | 38,65 | 38,98 | 38,17 | 38,92 | 0,42% | - |
| 24.04.2026 | 39,34 | 39,66 | 38,70 | 38,76 | -1,49% | 1,00 |
| 23.04.2026 | 38,23 | 39,77 | 37,99 | 39,34 | 6,88% | 5,00 |
| 22.04.2026 | 37,18 | 37,34 | 36,63 | 36,81 | -0,46% | 1,00 |
| 21.04.2026 | 37,27 | 37,43 | 36,80 | 36,98 | -0,16% | 3,00 |
| 20.04.2026 | 37,12 | 37,17 | 36,46 | 37,04 | 0,78% | - |
| 17.04.2026 | 36,38 | 36,97 | 36,17 | 36,76 | 1,49% | 135,00 |
| 16.04.2026 | 35,66 | 36,43 | 35,66 | 36,22 | 1,26% | - |
| 15.04.2026 | 36,11 | 36,19 | 35,42 | 35,77 | -0,89% | - |
| 14.04.2026 | 36,25 | 36,25 | 35,54 | 36,09 | 0,21% | 1,00 |
| 13.04.2026 | 36,05 | 36,17 | 35,81 | 36,01 | 0,26% | - |
| 10.04.2026 | 36,25 | 36,47 | 35,86 | 35,92 | -1,05% | - |
| 09.04.2026 | 35,86 | 36,71 | 35,76 | 36,30 | 1,57% | - |
| 08.04.2026 | 35,63 | 36,67 | 35,48 | 35,74 | 0,31% | - |
| 07.04.2026 | 36,03 | 36,07 | 35,23 | 35,63 | -0,21% | 10,00 |
| 02.04.2026 | 36,01 | 36,01 | 34,82 | 35,70 | -0,21% | - |
| 01.04.2026 | 35,62 | 36,17 | 35,46 | 35,78 | 0,76% | - |
| 31.03.2026 | 34,85 | 35,60 | 34,68 | 35,51 | 2,23% | - |
| 30.03.2026 | 34,47 | 35,32 | 34,47 | 34,73 | 0,56% | - |
| 27.03.2026 | 34,10 | 34,66 | 34,04 | 34,54 | 0,50% | - |
| 26.03.2026 | 34,06 | 34,57 | 33,94 | 34,36 | 0,40% | - |
| 25.03.2026 | 33,48 | 34,34 | 33,46 | 34,23 | 1,91% | 600,00 |
| 24.03.2026 | 33,40 | 33,89 | 33,29 | 33,59 | -0,04% | - |
| 23.03.2026 | 32,98 | 34,41 | 32,65 | 33,60 | 1,76% | 477,00 |
| 20.03.2026 | 33,38 | 33,45 | 32,85 | 33,02 | -0,65% | - |
| 19.03.2026 | 34,56 | 34,58 | 33,13 | 33,24 | -3,58% | - |
| 18.03.2026 | 35,36 | 35,36 | 34,25 | 34,47 | -1,33% | - |
| 17.03.2026 | 34,52 | 35,07 | 34,42 | 34,94 | 1,04% | - |
| 16.03.2026 | 34,43 | 34,78 | 34,37 | 34,58 | 0,86% | 1,00 |
| 13.03.2026 | 34,07 | 34,52 | 33,99 | 34,28 | 0,48% | - |
| 12.03.2026 | 34,86 | 34,86 | 34,05 | 34,12 | -2,22% | - |
| 11.03.2026 | 35,29 | 35,39 | 34,69 | 34,89 | -1,09% | - |
| 10.03.2026 | 34,89 | 35,57 | 34,73 | 35,28 | 0,90% | 114,00 |
| 09.03.2026 | 34,78 | 35,16 | 34,00 | 34,96 | 1,11% | 258,00 |
| 06.03.2026 | 35,19 | 35,55 | 34,26 | 34,58 | -2,43% | - |
| 05.03.2026 | 36,67 | 36,85 | 35,27 | 35,44 | -3,65% | - |
| 04.03.2026 | 36,76 | 36,90 | 36,34 | 36,78 | -0,06% | - |
| 03.03.2026 | 36,93 | 37,46 | 36,33 | 36,81 | -0,37% | 109,00 |
| 02.03.2026 | 35,63 | 37,01 | 35,63 | 36,94 | 2,35% | 31,00 |
| 27.02.2026 | 36,08 | 36,23 | 35,70 | 36,10 | -0,35% | - |
| 26.02.2026 | 35,86 | 36,23 | 35,65 | 36,22 | 1,17% | - |
| 25.02.2026 | 36,04 | 36,21 | 35,61 | 35,81 | -0,64% | - |
| 24.02.2026 | 35,58 | 36,16 | 35,45 | 36,04 | 1,69% | - |