289,570$
0,42%
Echtzeit-Aktienkurs Norfolk Southern Corp.
Bid:
Ask:
Aktienkurse zur Norfolk Southern Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 291,42 | 291,42 | 287,79 | 289,57 | 0,42% | 630.019,00 |
| 10.10.2025 | 296,02 | 297,57 | 288,31 | 288,37 | -2,21% | 925.683,00 |
| 09.10.2025 | 296,70 | 297,53 | 294,47 | 294,89 | -0,58% | 924.731,00 |
| 08.10.2025 | 294,99 | 297,54 | 292,95 | 296,62 | 0,26% | 794.019,00 |
| 07.10.2025 | 299,00 | 300,83 | 294,81 | 295,86 | -1,26% | 904.853,00 |
| 06.10.2025 | 301,16 | 301,53 | 298,57 | 299,65 | 0,45% | 1.942.548,00 |
| 02.10.2025 | 299,06 | 301,47 | 297,63 | 298,30 | -0,13% | 1.290.689,00 |
| 01.10.2025 | 299,55 | 300,80 | 297,20 | 298,68 | -0,58% | 1.581.647,00 |
| 30.09.2025 | 298,89 | 300,60 | 298,67 | 300,41 | 0,26% | 1.080.793,00 |
| 29.09.2025 | 297,45 | 300,91 | 297,23 | 299,62 | 0,72% | 1.049.440,00 |
| 26.09.2025 | 294,12 | 298,42 | 293,33 | 297,49 | 0,99% | 1.831.061,00 |
| 25.09.2025 | 293,91 | 295,54 | 293,54 | 294,57 | 0,43% | 1.664.173,00 |
| 24.09.2025 | 293,35 | 296,38 | 292,45 | 293,32 | 0,42% | 2.223.120,00 |
| 23.09.2025 | 290,74 | 293,64 | 289,81 | 292,08 | 0,53% | 1.324.443,00 |
| 22.09.2025 | 284,69 | 294,78 | 282,95 | 290,55 | 2,41% | 2.917.612,00 |
| 19.09.2025 | 283,80 | 284,76 | 282,61 | 283,71 | 0,36% | 2.575.298,00 |
| 18.09.2025 | 278,49 | 283,12 | 277,76 | 282,68 | 1,68% | 1.086.362,00 |
| 17.09.2025 | 279,11 | 280,11 | 276,55 | 278,00 | -0,03% | 2.852.811,00 |
| 16.09.2025 | 278,56 | 280,98 | 277,61 | 278,09 | 0,34% | 1.602.448,00 |
| 15.09.2025 | 276,39 | 277,46 | 274,78 | 277,16 | 0,89% | 1.156.077,00 |
| 12.09.2025 | 274,17 | 276,23 | 273,76 | 274,72 | 0,26% | 2.243.733,00 |
| 11.09.2025 | 271,88 | 275,62 | 271,88 | 274,00 | 0,60% | 1.444.249,00 |
| 10.09.2025 | 272,86 | 274,01 | 268,23 | 272,36 | -0,40% | 1.498.881,00 |
| 09.09.2025 | 275,50 | 276,63 | 273,33 | 273,45 | -0,78% | 942.862,00 |
| 08.09.2025 | 277,01 | 277,78 | 274,83 | 275,59 | -0,78% | 1.361.573,00 |
| 05.09.2025 | 279,78 | 280,24 | 276,60 | 277,75 | -0,72% | 1.210.393,00 |
| 04.09.2025 | 278,56 | 280,28 | 277,25 | 279,76 | 0,56% | 910.412,00 |
| 03.09.2025 | 278,25 | 279,61 | 276,52 | 278,19 | -0,02% | 1.487.929,00 |
| 02.09.2025 | 277,60 | 278,67 | 275,15 | 278,25 | -0,62% | 1.705.557,00 |
| 29.08.2025 | 277,50 | 280,12 | 277,50 | 279,98 | 0,78% | 1.543.097,00 |
| 28.08.2025 | 278,80 | 280,76 | 276,28 | 277,80 | 2,00% | 3.028.220,00 |
| 27.08.2025 | 276,51 | 276,94 | 272,08 | 272,35 | -1,56% | 2.500.540,00 |
| 26.08.2025 | 274,67 | 276,90 | 273,71 | 276,67 | -0,26% | 2.257.816,00 |
| 25.08.2025 | 284,07 | 284,48 | 275,40 | 277,39 | -2,53% | 2.642.118,00 |
| 22.08.2025 | 286,19 | 291,70 | 269,31 | 284,60 | 0,09% | 4.551.206,00 |
| 21.08.2025 | 285,04 | 285,42 | 283,16 | 284,35 | -0,40% | 1.858.310,00 |
| 20.08.2025 | 285,70 | 288,64 | 285,09 | 285,49 | -0,01% | 1.737.842,00 |
| 19.08.2025 | 280,73 | 287,49 | 280,34 | 285,53 | 2,05% | 2.113.110,00 |
| 18.08.2025 | 280,50 | 281,25 | 278,81 | 279,79 | -0,34% | 1.392.187,00 |
| 15.08.2025 | 283,13 | 283,38 | 280,48 | 280,74 | -0,62% | 1.939.854,00 |
| 14.08.2025 | 281,63 | 282,66 | 279,03 | 282,50 | 0,23% | 1.761.417,00 |
| 13.08.2025 | 277,91 | 282,70 | 277,33 | 281,84 | 1,29% | 1.519.279,00 |
| 12.08.2025 | 279,50 | 280,40 | 277,08 | 278,24 | -0,03% | 1.587.800,00 |
| 11.08.2025 | 280,20 | 281,05 | 276,83 | 278,32 | -0,61% | 1.280.872,00 |
| 08.08.2025 | 282,06 | 283,42 | 279,46 | 280,03 | -0,16% | 1.293.169,00 |
| 07.08.2025 | 283,64 | 285,46 | 279,33 | 280,47 | -0,88% | 2.185.762,00 |
| 06.08.2025 | 279,90 | 285,60 | 279,11 | 282,95 | 1,10% | 2.276.540,00 |
| 05.08.2025 | 278,25 | 280,06 | 277,45 | 279,87 | 0,63% | 1.775.829,00 |
| 04.08.2025 | 275,72 | 280,51 | 275,70 | 278,12 | 1,19% | 3.120.621,00 |
| 01.08.2025 | 275,00 | 276,41 | 273,10 | 274,85 | -1,13% | 2.727.202,00 |
| 31.07.2025 | 277,97 | 280,34 | 276,80 | 278,00 | -0,36% | 3.634.569,00 |
| 30.07.2025 | 278,97 | 283,99 | 278,25 | 279,00 | 0,47% | 5.864.838,00 |
| 29.07.2025 | 275,91 | 282,90 | 274,00 | 277,70 | -3,04% | 9.724.355,00 |
| 28.07.2025 | 282,70 | 287,98 | 282,12 | 286,42 | 1,43% | 3.809.673,00 |
| 25.07.2025 | 277,98 | 283,46 | 275,57 | 282,38 | 1,58% | 4.485.251,00 |
| 24.07.2025 | 288,00 | 288,11 | 275,25 | 278,00 | -0,81% | 5.368.994,00 |
| 23.07.2025 | 280,51 | 281,18 | 278,35 | 280,27 | 0,00% | 1.681.353,00 |
| 22.07.2025 | 279,36 | 281,19 | 276,96 | 280,26 | 1,04% | 2.007.054,00 |
| 21.07.2025 | 278,75 | 279,29 | 275,86 | 277,38 | 0,26% | 1.634.306,00 |
| 18.07.2025 | 278,03 | 280,00 | 273,76 | 276,66 | 2,54% | 6.094.560,00 |
| 17.07.2025 | 264,38 | 270,42 | 264,01 | 269,81 | 3,65% | 2.817.882,00 |
| 16.07.2025 | 260,82 | 261,36 | 257,49 | 260,32 | 0,32% | 1.061.358,00 |
| 15.07.2025 | 262,67 | 262,89 | 259,27 | 259,49 | -1,29% | 1.115.181,00 |
| 14.07.2025 | 264,59 | 265,50 | 261,00 | 262,89 | -1,38% | 1.542.187,00 |
| 11.07.2025 | 262,42 | 267,99 | 260,96 | 266,57 | 1,30% | 1.718.298,00 |
| 10.07.2025 | 259,25 | 265,00 | 259,25 | 263,14 | 1,19% | 902.898,00 |
| 09.07.2025 | 261,06 | 262,40 | 260,04 | 260,04 | -0,44% | 939.935,00 |
| 08.07.2025 | 259,64 | 263,41 | 258,65 | 261,20 | 0,47% | 1.213.742,00 |
| 07.07.2025 | 261,50 | 262,33 | 258,80 | 259,99 | -0,96% | 848.220,00 |
| 03.07.2025 | 262,43 | 263,82 | 261,94 | 262,50 | 0,19% | 928.463,00 |
| 02.07.2025 | 261,68 | 263,35 | 260,30 | 262,00 | -0,14% | 1.999.045,00 |
| 01.07.2025 | 256,29 | 264,68 | 255,41 | 262,38 | 2,50% | 1.308.683,00 |
| 30.06.2025 | 255,66 | 256,99 | 255,03 | 255,97 | 0,06% | 1.456.940,00 |
| 27.06.2025 | 255,01 | 257,55 | 254,18 | 255,81 | 0,12% | 1.882.605,00 |
| 26.06.2025 | 255,50 | 256,26 | 252,54 | 255,51 | 0,12% | 1.399.462,00 |
| 25.06.2025 | 257,42 | 257,42 | 254,28 | 255,21 | -0,87% | 921.448,00 |
| 24.06.2025 | 257,64 | 258,29 | 254,97 | 257,46 | 0,34% | 1.183.554,00 |
| 23.06.2025 | 252,62 | 256,87 | 251,62 | 256,58 | 1,34% | 1.009.101,00 |
| 20.06.2025 | 255,00 | 255,52 | 252,32 | 253,18 | 0,10% | 1.816.218,00 |
| 18.06.2025 | 251,44 | 254,38 | 250,65 | 252,93 | 1,00% | 1.410.930,00 |
| 17.06.2025 | 251,62 | 252,78 | 249,39 | 250,42 | -0,68% | 1.321.274,00 |
| 16.06.2025 | 249,79 | 252,66 | 248,82 | 252,13 | 1,42% | 1.048.274,00 |
| 13.06.2025 | 250,78 | 252,21 | 247,85 | 248,60 | -1,14% | 907.376,00 |
| 12.06.2025 | 250,00 | 251,66 | 249,16 | 251,47 | 0,06% | 978.873,00 |
| 11.06.2025 | 251,10 | 253,54 | 250,05 | 251,33 | -0,63% | 1.025.553,00 |
| 10.06.2025 | 251,02 | 257,95 | 248,99 | 252,92 | 0,94% | 2.160.154,00 |
| 09.06.2025 | 251,34 | 253,59 | 249,96 | 250,57 | -0,08% | 844.342,00 |
| 06.06.2025 | 249,16 | 253,67 | 249,16 | 250,77 | 1,56% | 1.134.509,00 |
| 05.06.2025 | 247,07 | 248,72 | 245,19 | 246,92 | -0,19% | 985.417,00 |
| 04.06.2025 | 246,94 | 249,40 | 246,02 | 247,40 | -0,23% | 1.187.171,00 |
| 03.06.2025 | 244,62 | 248,30 | 243,70 | 247,98 | 1,11% | 1.406.757,00 |
| 02.06.2025 | 244,62 | 245,49 | 241,82 | 245,26 | -0,75% | 1.182.916,00 |
| 30.05.2025 | 245,66 | 250,23 | 245,66 | 247,12 | 0,33% | 2.777.621,00 |
| 29.05.2025 | 243,19 | 246,80 | 242,65 | 246,30 | 1,55% | 2.176.220,00 |
| 28.05.2025 | 245,05 | 246,03 | 242,42 | 242,54 | -0,92% | 1.069.848,00 |
| 27.05.2025 | 242,69 | 245,57 | 241,12 | 244,79 | 1,99% | 1.196.106,00 |
| 23.05.2025 | 236,37 | 240,51 | 236,37 | 240,02 | 0,16% | 1.414.594,00 |
| 22.05.2025 | 239,42 | 240,96 | 237,18 | 239,64 | 0,09% | 956.240,00 |
| 21.05.2025 | 242,36 | 243,13 | 239,07 | 239,42 | -1,91% | 1.391.471,00 |
| 20.05.2025 | 242,73 | 245,74 | 242,14 | 244,08 | 0,13% | 1.523.138,00 |