31,085€
0,04%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,16 | 31,35 | 30,85 | 31,05 | -0,06% | 159,00 |
| 14.10.2025 | 30,45 | 31,10 | 30,22 | 31,07 | 1,09% | 520,00 |
| 13.10.2025 | 31,20 | 31,20 | 30,60 | 30,74 | 0,38% | 819,00 |
| 10.10.2025 | 31,20 | 31,46 | 30,56 | 30,62 | -1,62% | 22,00 |
| 09.10.2025 | 30,88 | 31,48 | 30,80 | 31,13 | 0,86% | 24,00 |
| 08.10.2025 | 30,97 | 31,05 | 30,60 | 30,86 | 0,14% | 1.404,00 |
| 07.10.2025 | 30,94 | 31,26 | 30,60 | 30,82 | 0,04% | 613,00 |
| 06.10.2025 | 30,73 | 31,05 | 30,69 | 30,81 | 0,44% | 172,00 |
| 03.10.2025 | 30,42 | 30,72 | 30,23 | 30,67 | 1,71% | 202,00 |
| 02.10.2025 | 29,82 | 30,30 | 29,67 | 30,16 | 1,06% | 241,00 |
| 01.10.2025 | 30,07 | 30,18 | 29,35 | 29,84 | -1,30% | 236,00 |
| 30.09.2025 | 30,69 | 30,69 | 30,00 | 30,23 | -1,08% | 1.056,00 |
| 29.09.2025 | 29,15 | 30,62 | 28,90 | 30,56 | 5,25% | 2.075,00 |
| 26.09.2025 | 28,90 | 29,20 | 28,72 | 29,04 | -0,27% | - |
| 25.09.2025 | 28,82 | 29,33 | 28,77 | 29,12 | 0,86% | 606,00 |
| 24.09.2025 | 28,91 | 29,19 | 28,53 | 28,87 | 0,14% | - |
| 23.09.2025 | 28,14 | 29,06 | 27,98 | 28,83 | 2,18% | 616,00 |
| 22.09.2025 | 28,18 | 28,41 | 27,90 | 28,22 | 0,57% | 70,00 |
| 19.09.2025 | 28,39 | 28,56 | 28,01 | 28,06 | -1,06% | 1,00 |
| 18.09.2025 | 28,23 | 28,51 | 27,88 | 28,36 | 2,31% | 2.204,00 |
| 17.09.2025 | 27,39 | 27,90 | 27,37 | 27,72 | 1,21% | - |
| 16.09.2025 | 27,62 | 27,76 | 27,32 | 27,39 | -0,60% | 1,00 |
| 15.09.2025 | 27,43 | 27,82 | 27,26 | 27,55 | 0,12% | 1.134,00 |
| 11.09.2025 | 27,41 | 27,56 | 27,27 | 27,52 | 0,90% | - |
| 10.09.2025 | 27,48 | 27,66 | 27,13 | 27,27 | -1,08% | 760,00 |
| 09.09.2025 | 27,56 | 27,72 | 27,47 | 27,57 | 0,21% | 760,00 |
| 08.09.2025 | 27,77 | 27,92 | 27,25 | 27,51 | -0,86% | 146,00 |
| 05.09.2025 | 27,92 | 28,17 | 27,41 | 27,75 | -1,00% | 228,00 |
| 04.09.2025 | 27,69 | 28,07 | 27,51 | 28,03 | 1,38% | 121,00 |
| 03.09.2025 | 27,56 | 27,69 | 27,35 | 27,65 | -0,05% | 10,00 |
| 02.09.2025 | 27,78 | 27,89 | 27,45 | 27,66 | -0,51% | 478,00 |
| 01.09.2025 | 27,75 | 27,87 | 27,61 | 27,80 | 0,06% | 129,00 |
| 29.08.2025 | 27,84 | 28,09 | 27,57 | 27,79 | -0,63% | 111,00 |
| 28.08.2025 | 28,06 | 28,39 | 27,84 | 27,96 | -0,07% | 101,00 |
| 27.08.2025 | 27,90 | 28,18 | 27,68 | 27,98 | 0,50% | 371,00 |
| 26.08.2025 | 28,20 | 28,42 | 27,50 | 27,84 | -1,45% | 3.029,00 |
| 25.08.2025 | 29,62 | 30,00 | 27,73 | 28,25 | -4,21% | 2.579,00 |
| 22.08.2025 | 31,16 | 31,78 | 28,70 | 29,49 | -4,52% | 718,00 |
| 21.08.2025 | 30,89 | 31,13 | 30,72 | 30,89 | 0,05% | 101,00 |
| 20.08.2025 | 31,34 | 31,51 | 30,87 | 30,87 | -1,53% | 360,00 |
| 19.08.2025 | 30,84 | 31,67 | 30,77 | 31,35 | 1,65% | 1.025,00 |
| 18.08.2025 | 31,06 | 31,08 | 30,60 | 30,84 | -0,67% | 556,00 |
| 15.08.2025 | 31,38 | 31,41 | 30,75 | 31,05 | -0,49% | 1.109,00 |
| 14.08.2025 | 30,80 | 31,37 | 30,40 | 31,20 | 1,20% | 3.579,00 |
| 13.08.2025 | 30,73 | 30,89 | 30,43 | 30,83 | 0,39% | 250,00 |
| 12.08.2025 | 30,35 | 30,83 | 30,22 | 30,71 | 1,17% | 451,00 |
| 11.08.2025 | 30,46 | 30,63 | 30,07 | 30,36 | -0,26% | 366,00 |
| 08.08.2025 | 30,31 | 30,73 | 30,16 | 30,44 | 0,74% | 217,00 |
| 07.08.2025 | 30,85 | 31,06 | 30,19 | 30,22 | -2,15% | 1.278,00 |
| 06.08.2025 | 30,92 | 30,95 | 30,58 | 30,88 | 0,24% | 45,00 |
| 05.08.2025 | 30,84 | 31,28 | 30,57 | 30,81 | 0,41% | 5.592,00 |
| 04.08.2025 | 30,82 | 30,83 | 30,28 | 30,68 | 1,37% | 2.578,00 |
| 01.08.2025 | 31,10 | 31,21 | 29,97 | 30,27 | -2,90% | 434,00 |
| 31.07.2025 | 30,69 | 31,58 | 30,47 | 31,17 | 0,87% | 3.283,00 |
| 30.07.2025 | 30,72 | 31,09 | 30,60 | 30,90 | 0,90% | 482,00 |
| 29.07.2025 | 31,00 | 31,34 | 30,11 | 30,63 | -0,57% | 527,00 |
| 28.07.2025 | 30,76 | 31,15 | 30,55 | 30,80 | 1,12% | 952,00 |
| 25.07.2025 | 29,94 | 30,66 | 29,86 | 30,46 | 2,30% | 214,00 |
| 24.07.2025 | 30,30 | 31,30 | 29,71 | 29,78 | 0,32% | 2.044,00 |
| 23.07.2025 | 30,17 | 30,39 | 29,66 | 29,68 | -0,93% | 1.034,00 |
| 22.07.2025 | 31,00 | 31,10 | 29,61 | 29,96 | 2,02% | 2.274,00 |
| 21.07.2025 | 29,60 | 30,22 | 29,32 | 29,37 | -0,76% | 1.472,00 |
| 18.07.2025 | 30,20 | 30,52 | 29,46 | 29,60 | -0,51% | 1.815,00 |
| 17.07.2025 | 29,93 | 30,67 | 29,38 | 29,75 | 4,03% | 562,00 |
| 16.07.2025 | 28,76 | 29,13 | 28,32 | 28,60 | -0,88% | 949,00 |
| 15.07.2025 | 29,16 | 29,29 | 28,85 | 28,85 | -0,98% | 5,00 |
| 14.07.2025 | 29,05 | 29,30 | 28,82 | 29,14 | -0,12% | 367,00 |
| 11.07.2025 | 28,59 | 29,59 | 28,46 | 29,17 | 1,67% | 877,00 |
| 10.07.2025 | 28,35 | 29,11 | 28,30 | 28,69 | 0,90% | - |
| 09.07.2025 | 28,48 | 28,65 | 28,34 | 28,44 | -0,18% | 506,00 |
| 08.07.2025 | 28,15 | 28,70 | 28,08 | 28,49 | 1,05% | 200,00 |
| 07.07.2025 | 28,42 | 28,68 | 28,16 | 28,19 | -0,46% | 5,00 |
| 04.07.2025 | 28,41 | 28,43 | 28,29 | 28,32 | -0,85% | 1,00 |
| 03.07.2025 | 28,52 | 28,73 | 28,34 | 28,56 | 0,29% | 121,00 |
| 02.07.2025 | 28,44 | 28,60 | 28,31 | 28,48 | 0,32% | 199,00 |
| 01.07.2025 | 27,66 | 28,74 | 27,57 | 28,39 | 2,47% | 56,00 |
| 30.06.2025 | 28,14 | 28,15 | 27,66 | 27,71 | -1,44% | 86,00 |
| 27.06.2025 | 27,92 | 28,18 | 27,69 | 28,11 | 0,99% | 315,00 |
| 26.06.2025 | 27,85 | 28,00 | 27,69 | 27,84 | -0,11% | 1,00 |
| 25.06.2025 | 27,99 | 28,03 | 27,68 | 27,87 | -0,39% | 73,00 |
| 24.06.2025 | 28,12 | 28,23 | 27,77 | 27,98 | -0,14% | 960,00 |
| 23.06.2025 | 27,80 | 28,13 | 27,67 | 28,02 | 0,68% | 202,00 |
| 20.06.2025 | 27,91 | 28,35 | 27,60 | 27,83 | 0,11% | 1.311,00 |
| 19.06.2025 | 28,06 | 28,07 | 27,68 | 27,80 | -0,96% | 6,00 |
| 18.06.2025 | 27,93 | 28,27 | 27,91 | 28,07 | 0,32% | - |
| 17.06.2025 | 28,06 | 28,22 | 27,92 | 27,98 | -0,67% | 41,00 |
| 16.06.2025 | 27,83 | 28,21 | 27,62 | 28,17 | 1,33% | 30,00 |
| 13.06.2025 | 27,72 | 28,20 | 27,62 | 27,80 | -0,63% | 16,00 |
| 12.06.2025 | 27,86 | 27,98 | 27,59 | 27,97 | -0,66% | 146,00 |
| 11.06.2025 | 28,48 | 28,64 | 28,00 | 28,16 | -1,35% | 155,00 |
| 10.06.2025 | 28,00 | 28,96 | 27,89 | 28,54 | 1,87% | 244,00 |
| 09.06.2025 | 28,19 | 28,40 | 27,99 | 28,02 | -1,02% | 14,00 |
| 06.06.2025 | 27,96 | 28,38 | 27,96 | 28,31 | 2,00% | 60,00 |
| 05.06.2025 | 27,97 | 28,13 | 27,56 | 27,75 | -0,86% | 58,00 |
| 04.06.2025 | 28,04 | 28,18 | 27,76 | 27,99 | -0,11% | 227,00 |
| 03.06.2025 | 27,28 | 28,04 | 26,97 | 28,02 | 2,63% | 295,00 |
| 02.06.2025 | 27,69 | 27,74 | 27,00 | 27,30 | -1,82% | 84,00 |
| 30.05.2025 | 27,64 | 27,94 | 27,49 | 27,81 | 0,63% | 2,00 |
| 29.05.2025 | 28,46 | 28,46 | 27,46 | 27,64 | -0,47% | 361,00 |
| 28.05.2025 | 27,75 | 27,99 | 27,68 | 27,77 | 0,05% | 67,00 |