30,680€
-0,49%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 30,64 | 31,09 | 30,44 | 30,68 | -0,49% | 141,00 |
| 01.11.2024 | 30,84 | 31,24 | 30,73 | 30,83 | 0,10% | 141,00 |
| 31.10.2024 | 30,95 | 31,27 | 30,61 | 30,80 | -0,25% | 16,00 |
| 30.10.2024 | 30,67 | 31,12 | 30,56 | 30,88 | 0,46% | 31,00 |
| 29.10.2024 | 30,74 | 31,19 | 30,64 | 30,74 | -0,09% | 899,00 |
| 28.10.2024 | 30,95 | 31,03 | 30,69 | 30,77 | -0,16% | 250,00 |
| 25.10.2024 | 30,41 | 30,86 | 30,01 | 30,82 | 0,73% | 283,00 |
| 24.10.2024 | 30,90 | 31,08 | 30,40 | 30,59 | -1,72% | 164,00 |
| 23.10.2024 | 31,25 | 31,58 | 30,91 | 31,13 | -0,77% | 127,00 |
| 22.10.2024 | 31,06 | 31,38 | 30,84 | 31,37 | 0,75% | 50,00 |
| 21.10.2024 | 31,41 | 31,58 | 31,04 | 31,14 | -0,95% | 2,00 |
| 18.10.2024 | 30,62 | 31,59 | 30,41 | 31,44 | 2,69% | 1.811,00 |
| 17.10.2024 | 31,35 | 31,69 | 30,56 | 30,61 | -6,21% | 1.573,00 |
| 16.10.2024 | 32,58 | 33,23 | 32,44 | 32,64 | 0,11% | 964,00 |
| 15.10.2024 | 32,43 | 32,99 | 32,28 | 32,61 | 0,71% | 515,00 |
| 14.10.2024 | 31,94 | 32,42 | 31,74 | 32,38 | 1,22% | 407,00 |
| 11.10.2024 | 31,57 | 32,01 | 31,48 | 31,99 | 1,19% | 829,00 |
| 10.10.2024 | 31,30 | 31,62 | 31,08 | 31,61 | 0,82% | 400,00 |
| 09.10.2024 | 31,00 | 31,38 | 30,90 | 31,35 | 1,56% | - |
| 08.10.2024 | 30,72 | 31,11 | 30,52 | 30,87 | 0,64% | 856,00 |
| 07.10.2024 | 31,42 | 31,45 | 30,57 | 30,67 | -2,38% | 164,00 |
| 04.10.2024 | 30,98 | 31,98 | 30,94 | 31,42 | 1,46% | 308,00 |
| 03.10.2024 | 30,93 | 31,09 | 30,50 | 30,97 | 0,08% | 97,00 |
| 02.10.2024 | 31,12 | 31,45 | 30,94 | 30,94 | -0,82% | 941,00 |
| 01.10.2024 | 30,98 | 31,30 | 30,69 | 31,20 | 0,51% | 44,00 |
| 30.09.2024 | 30,92 | 31,27 | 30,67 | 31,04 | 0,46% | 400,00 |
| 27.09.2024 | 30,39 | 31,37 | 30,33 | 30,90 | 1,84% | 200,00 |
| 26.09.2024 | 30,13 | 30,53 | 30,02 | 30,34 | 0,69% | 335,00 |
| 25.09.2024 | 30,47 | 30,64 | 30,06 | 30,13 | -1,29% | 153,00 |
| 24.09.2024 | 30,60 | 30,84 | 30,43 | 30,53 | -0,23% | 396,00 |
| 23.09.2024 | 31,13 | 31,43 | 30,35 | 30,60 | -2,15% | 1.061,00 |
| 20.09.2024 | 31,14 | 31,28 | 30,70 | 31,27 | 0,35% | 483,00 |
| 19.09.2024 | 30,80 | 31,32 | 30,65 | 31,16 | 1,61% | 585,00 |
| 18.09.2024 | 30,68 | 30,79 | 30,41 | 30,67 | 0,07% | 1.446,00 |
| 17.09.2024 | 30,37 | 30,79 | 30,34 | 30,65 | 0,84% | 1.924,00 |
| 16.09.2024 | 30,30 | 30,80 | 30,18 | 30,39 | 0,43% | 2.222,00 |
| 13.09.2024 | 30,16 | 30,60 | 30,13 | 30,26 | 0,18% | 324,00 |
| 12.09.2024 | 30,29 | 30,34 | 29,40 | 30,21 | -0,18% | 1.630,00 |
| 11.09.2024 | 30,20 | 30,34 | 29,53 | 30,26 | -0,39% | 391,00 |
| 10.09.2024 | 30,53 | 30,67 | 30,20 | 30,38 | -0,64% | 75,00 |
| 09.09.2024 | 30,20 | 30,66 | 30,12 | 30,58 | 1,53% | 165,00 |
| 06.09.2024 | 30,69 | 30,82 | 30,07 | 30,12 | -1,52% | 256,00 |
| 05.09.2024 | 31,45 | 31,64 | 30,56 | 30,58 | -2,90% | 203,00 |
| 04.09.2024 | 31,16 | 31,72 | 31,12 | 31,50 | 0,53% | 394,00 |
| 03.09.2024 | 30,95 | 31,46 | 30,83 | 31,33 | 1,19% | 161,00 |
| 02.09.2024 | 31,01 | 31,05 | 30,88 | 30,97 | -0,17% | 153,00 |
| 30.08.2024 | 30,56 | 31,05 | 30,49 | 31,02 | 1,27% | 34,00 |
| 29.08.2024 | 30,46 | 30,89 | 30,32 | 30,63 | 0,96% | 270,00 |
| 28.08.2024 | 30,13 | 30,47 | 30,08 | 30,34 | 1,17% | - |
| 27.08.2024 | 30,15 | 30,25 | 29,97 | 29,99 | -0,60% | 116,00 |
| 26.08.2024 | 30,12 | 30,43 | 30,06 | 30,17 | 0,23% | 18,00 |
| 23.08.2024 | 29,92 | 30,41 | 29,89 | 30,10 | 0,84% | 151,00 |
| 22.08.2024 | 30,33 | 30,46 | 29,71 | 29,85 | -1,44% | 180,00 |
| 21.08.2024 | 30,23 | 30,60 | 30,15 | 30,28 | 0,36% | 489,00 |
| 20.08.2024 | 30,37 | 30,49 | 30,15 | 30,17 | -0,49% | 136,00 |
| 19.08.2024 | 30,24 | 30,42 | 30,16 | 30,32 | 0,07% | 261,00 |
| 16.08.2024 | 30,66 | 30,69 | 30,28 | 30,30 | -0,95% | 163,00 |
| 15.08.2024 | 30,37 | 30,87 | 30,32 | 30,59 | 0,96% | 1.203,00 |
| 14.08.2024 | 30,25 | 30,33 | 30,03 | 30,30 | 0,38% | 124,00 |
| 13.08.2024 | 30,68 | 30,72 | 30,08 | 30,19 | -1,39% | 1.004,00 |
| 12.08.2024 | 31,18 | 31,25 | 30,55 | 30,61 | -1,73% | 102,00 |
| 09.08.2024 | 31,38 | 31,48 | 30,87 | 31,15 | -0,59% | 30,00 |
| 08.08.2024 | 30,71 | 31,52 | 30,55 | 31,34 | 1,79% | 301,00 |
| 07.08.2024 | 31,60 | 31,72 | 30,77 | 30,79 | -0,56% | 283,00 |
| 06.08.2024 | 31,63 | 31,63 | 29,93 | 30,96 | 2,81% | 1.234,00 |
| 05.08.2024 | 30,89 | 32,10 | 29,80 | 30,11 | -3,59% | 4.345,00 |
| 02.08.2024 | 32,02 | 32,34 | 30,67 | 31,23 | -2,98% | 420,00 |
| 01.08.2024 | 32,51 | 32,66 | 31,89 | 32,19 | -0,77% | 148,00 |
| 31.07.2024 | 32,36 | 32,72 | 32,00 | 32,44 | 0,08% | 10,00 |
| 30.07.2024 | 31,80 | 32,46 | 31,75 | 32,42 | 2,04% | 942,00 |
| 29.07.2024 | 31,73 | 32,18 | 31,63 | 31,77 | 0,62% | 318,00 |
| 26.07.2024 | 31,04 | 31,89 | 31,04 | 31,58 | 1,85% | 283,00 |
| 25.07.2024 | 30,68 | 31,38 | 30,00 | 31,00 | 1,20% | 6.788,00 |
| 24.07.2024 | 30,93 | 30,96 | 30,48 | 30,64 | -1,14% | 35,00 |
| 23.07.2024 | 31,66 | 31,86 | 30,99 | 30,99 | -2,14% | 215,00 |
| 22.07.2024 | 31,88 | 32,12 | 31,35 | 31,67 | -0,68% | 7,00 |
| 19.07.2024 | 32,19 | 32,37 | 31,59 | 31,88 | -0,79% | 85,00 |
| 18.07.2024 | 32,53 | 32,53 | 32,06 | 32,14 | -0,91% | 202,00 |
| 17.07.2024 | 32,46 | 32,54 | 32,06 | 32,43 | 0,06% | 620,00 |
| 16.07.2024 | 31,81 | 32,69 | 31,63 | 32,41 | 2,09% | 255,00 |
| 15.07.2024 | 31,08 | 31,98 | 30,94 | 31,75 | 2,45% | 302,00 |
| 12.07.2024 | 31,13 | 31,22 | 30,86 | 30,99 | -0,28% | 164,00 |
| 11.07.2024 | 30,38 | 31,08 | 30,11 | 31,08 | 2,30% | 836,00 |
| 10.07.2024 | 30,00 | 30,44 | 29,86 | 30,38 | 1,13% | 224,00 |
| 09.07.2024 | 30,88 | 31,07 | 29,64 | 30,04 | -2,63% | 371,00 |
| 08.07.2024 | 30,69 | 30,87 | 30,26 | 30,85 | 0,38% | 833,00 |
| 05.07.2024 | 31,05 | 31,10 | 30,60 | 30,73 | -1,04% | 1,00 |
| 04.07.2024 | 31,21 | 31,21 | 31,03 | 31,06 | -0,17% | 45,00 |
| 03.07.2024 | 31,41 | 31,51 | 30,98 | 31,11 | -0,97% | 345,00 |
| 02.07.2024 | 31,29 | 31,57 | 31,14 | 31,41 | 0,35% | 1,00 |
| 01.07.2024 | 31,03 | 31,44 | 30,98 | 31,30 | 0,18% | 44,00 |
| 28.06.2024 | 30,95 | 31,38 | 30,83 | 31,25 | 1,36% | 103,00 |
| 27.06.2024 | 30,83 | 31,10 | 30,71 | 30,83 | -0,29% | 485,00 |
| 26.06.2024 | 30,60 | 31,08 | 30,54 | 30,92 | 1,21% | 103,00 |
| 25.06.2024 | 30,98 | 31,11 | 30,18 | 30,55 | -1,26% | 1.042,00 |
| 24.06.2024 | 31,21 | 31,51 | 30,92 | 30,94 | -0,98% | 149,00 |
| 21.06.2024 | 31,09 | 31,35 | 30,98 | 31,25 | 0,35% | - |
| 20.06.2024 | 30,75 | 31,14 | 30,56 | 31,14 | 1,49% | 2,00 |
| 19.06.2024 | 30,74 | 30,77 | 30,64 | 30,68 | -0,28% | 40,00 |
| 18.06.2024 | 30,45 | 30,78 | 30,29 | 30,76 | 1,18% | 1,00 |