24,503€
-0,81%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,84 | 24,87 | 24,32 | 24,51 | -0,77% | 52,00 |
| 24.04.2025 | 24,22 | 24,74 | 23,94 | 24,70 | 1,33% | 807,00 |
| 23.04.2025 | 24,75 | 25,03 | 24,19 | 24,38 | 0,24% | 2.415,00 |
| 22.04.2025 | 23,86 | 24,41 | 23,86 | 24,32 | 0,00% | 443,00 |
| 17.04.2025 | 24,16 | 24,66 | 23,81 | 24,32 | 1,42% | 1.566,00 |
| 16.04.2025 | 24,31 | 24,65 | 23,83 | 23,98 | -3,02% | 206,00 |
| 15.04.2025 | 24,86 | 25,20 | 24,67 | 24,73 | -0,68% | 25,00 |
| 14.04.2025 | 24,72 | 25,07 | 24,27 | 24,90 | 0,84% | 1.074,00 |
| 11.04.2025 | 24,89 | 24,99 | 24,05 | 24,69 | -0,67% | 2.460,00 |
| 10.04.2025 | 26,43 | 26,52 | 24,24 | 24,86 | -5,22% | 790,00 |
| 09.04.2025 | 23,70 | 26,30 | 23,62 | 26,23 | 7,83% | 3.470,00 |
| 08.04.2025 | 25,11 | 25,56 | 24,02 | 24,32 | -1,90% | 645,00 |
| 07.04.2025 | 23,99 | 26,16 | 23,61 | 24,79 | -0,32% | 3.729,00 |
| 04.04.2025 | 25,06 | 25,41 | 24,57 | 24,87 | -2,05% | 2.143,00 |
| 03.04.2025 | 26,20 | 26,40 | 25,33 | 25,39 | -7,34% | 2.695,00 |
| 02.04.2025 | 27,41 | 27,54 | 26,95 | 27,41 | 0,16% | 270,00 |
| 01.04.2025 | 27,12 | 27,41 | 26,91 | 27,36 | 0,52% | 429,00 |
| 31.03.2025 | 26,86 | 27,42 | 26,67 | 27,22 | 1,62% | 366,00 |
| 28.03.2025 | 27,72 | 27,78 | 26,78 | 26,78 | -3,32% | 80,00 |
| 27.03.2025 | 27,81 | 27,90 | 27,39 | 27,70 | -0,37% | - |
| 26.03.2025 | 27,38 | 27,85 | 27,18 | 27,81 | 1,52% | 50,00 |
| 25.03.2025 | 27,61 | 27,70 | 27,30 | 27,39 | -0,95% | 374,00 |
| 24.03.2025 | 27,37 | 27,67 | 27,37 | 27,65 | 1,04% | 19,00 |
| 21.03.2025 | 27,58 | 27,59 | 27,22 | 27,37 | -0,89% | 2.882,00 |
| 20.03.2025 | 27,67 | 27,86 | 27,52 | 27,61 | 0,05% | 372,00 |
| 19.03.2025 | 27,71 | 27,96 | 27,57 | 27,60 | -0,25% | - |
| 18.03.2025 | 27,72 | 27,93 | 27,40 | 27,67 | -0,40% | 482,00 |
| 17.03.2025 | 27,46 | 27,83 | 27,41 | 27,78 | 0,82% | 1.777,00 |
| 14.03.2025 | 27,09 | 27,61 | 26,83 | 27,55 | 2,37% | 53,00 |
| 13.03.2025 | 27,11 | 27,43 | 26,69 | 26,91 | -0,65% | 2.238,00 |
| 12.03.2025 | 27,18 | 27,48 | 26,90 | 27,09 | -0,09% | 826,00 |
| 11.03.2025 | 28,73 | 28,75 | 27,00 | 27,11 | -4,37% | 1.176,00 |
| 10.03.2025 | 28,74 | 29,10 | 28,24 | 28,35 | -1,59% | 164,00 |
| 07.03.2025 | 28,57 | 28,96 | 28,25 | 28,81 | 0,49% | 179,00 |
| 06.03.2025 | 28,63 | 28,71 | 28,16 | 28,67 | 0,02% | 1.176,00 |
| 05.03.2025 | 29,60 | 29,60 | 28,41 | 28,67 | -2,51% | 1.192,00 |
| 04.03.2025 | 30,47 | 30,48 | 29,40 | 29,40 | -3,45% | 1.346,00 |
| 03.03.2025 | 30,77 | 30,87 | 30,30 | 30,45 | -1,36% | 350,00 |
| 28.02.2025 | 30,68 | 31,08 | 30,46 | 30,87 | 0,37% | 880,00 |
| 27.02.2025 | 30,60 | 30,97 | 30,26 | 30,76 | 0,97% | 1.596,00 |
| 26.02.2025 | 30,65 | 30,76 | 30,33 | 30,46 | -0,21% | 1,00 |
| 25.02.2025 | 30,43 | 30,73 | 30,22 | 30,53 | 0,54% | 321,00 |
| 24.02.2025 | 30,90 | 31,01 | 30,31 | 30,36 | -1,65% | 1.684,00 |
| 21.02.2025 | 30,93 | 31,02 | 30,34 | 30,87 | -0,13% | 109,00 |
| 20.02.2025 | 31,10 | 31,15 | 30,67 | 30,91 | -0,61% | 3,00 |
| 19.02.2025 | 32,19 | 32,28 | 31,01 | 31,10 | -3,35% | - |
| 18.02.2025 | 31,99 | 32,30 | 31,79 | 32,18 | 0,81% | 460,00 |
| 17.02.2025 | 31,84 | 32,07 | 31,82 | 31,92 | 0,31% | 12,00 |
| 14.02.2025 | 31,69 | 31,87 | 31,39 | 31,82 | 0,62% | 675,00 |
| 13.02.2025 | 31,61 | 31,86 | 31,47 | 31,63 | -0,13% | - |
| 12.02.2025 | 31,96 | 32,00 | 31,53 | 31,67 | -0,86% | 33,00 |
| 11.02.2025 | 32,02 | 32,13 | 31,59 | 31,94 | -0,44% | 6,00 |
| 10.02.2025 | 31,50 | 32,12 | 31,48 | 32,08 | 1,64% | - |
| 07.02.2025 | 31,57 | 31,70 | 31,34 | 31,56 | 0,17% | 7,00 |
| 06.02.2025 | 31,69 | 32,04 | 31,42 | 31,51 | -0,29% | 844,00 |
| 05.02.2025 | 31,66 | 31,81 | 31,45 | 31,60 | -0,23% | 246,00 |
| 04.02.2025 | 31,54 | 31,77 | 31,16 | 31,68 | 0,27% | 41,00 |
| 03.02.2025 | 31,62 | 31,96 | 31,11 | 31,59 | -0,32% | 1.351,00 |
| 31.01.2025 | 31,59 | 32,10 | 31,49 | 31,69 | 0,40% | 648,00 |
| 30.01.2025 | 31,72 | 32,02 | 31,34 | 31,56 | -0,34% | 341,00 |
| 29.01.2025 | 31,40 | 32,33 | 31,38 | 31,67 | 1,11% | 30,00 |
| 28.01.2025 | 31,99 | 32,36 | 31,31 | 31,32 | -2,30% | 2.279,00 |
| 27.01.2025 | 31,01 | 32,24 | 30,77 | 32,06 | 2,81% | 1.379,00 |
| 24.01.2025 | 30,87 | 31,45 | 30,32 | 31,19 | -3,36% | 597,00 |
| 23.01.2025 | 31,92 | 32,73 | 31,91 | 32,27 | 1,04% | 9,00 |
| 22.01.2025 | 31,82 | 32,14 | 31,59 | 31,94 | 0,00% | 379,00 |
| 21.01.2025 | 31,53 | 31,94 | 31,47 | 31,94 | 1,68% | 350,00 |
| 20.01.2025 | 31,66 | 31,82 | 31,36 | 31,41 | -1,28% | 152,00 |
| 17.01.2025 | 32,09 | 32,62 | 31,71 | 31,82 | -0,57% | 51,00 |
| 16.01.2025 | 31,59 | 32,02 | 31,20 | 32,00 | 1,56% | 14,00 |
| 15.01.2025 | 31,24 | 31,73 | 31,19 | 31,51 | 1,07% | 262,00 |
| 14.01.2025 | 31,21 | 31,41 | 31,04 | 31,18 | -0,17% | 590,00 |
| 13.01.2025 | 31,06 | 31,30 | 30,89 | 31,23 | 0,58% | 19,00 |
| 10.01.2025 | 31,26 | 32,05 | 30,98 | 31,05 | -0,62% | 490,00 |
| 09.01.2025 | 31,22 | 31,27 | 31,09 | 31,24 | 0,14% | 20,00 |
| 08.01.2025 | 31,15 | 31,42 | 30,96 | 31,20 | 0,31% | 49,00 |
| 07.01.2025 | 30,81 | 31,23 | 30,55 | 31,10 | 1,01% | 185,00 |
| 06.01.2025 | 31,36 | 31,50 | 30,78 | 30,79 | -1,86% | 386,00 |
| 03.01.2025 | 31,35 | 31,56 | 31,15 | 31,37 | 0,10% | 455,00 |
| 02.01.2025 | 31,19 | 31,65 | 31,08 | 31,34 | 1,71% | 75,00 |
| 30.12.2024 | 31,04 | 31,29 | 30,81 | 30,81 | -1,05% | 346,00 |
| 27.12.2024 | 31,47 | 31,47 | 30,84 | 31,14 | 0,52% | 364,00 |
| 23.12.2024 | 30,74 | 31,01 | 30,40 | 30,98 | 1,45% | 155,00 |
| 20.12.2024 | 30,65 | 30,88 | 30,16 | 30,54 | 0,21% | 200,00 |
| 19.12.2024 | 31,02 | 31,21 | 30,46 | 30,47 | -1,56% | 926,00 |
| 18.12.2024 | 31,24 | 31,51 | 30,96 | 30,96 | -1,47% | 91,00 |
| 17.12.2024 | 31,29 | 31,57 | 31,12 | 31,42 | 0,25% | 51,00 |
| 16.12.2024 | 31,64 | 31,87 | 31,27 | 31,34 | -1,20% | 386,00 |
| 13.12.2024 | 31,96 | 32,27 | 31,72 | 31,72 | -1,44% | 60,00 |
| 12.12.2024 | 31,91 | 32,40 | 31,60 | 32,18 | 0,48% | 1.068,00 |
| 11.12.2024 | 32,46 | 32,66 | 32,02 | 32,03 | -1,27% | 314,00 |
| 10.12.2024 | 32,16 | 32,74 | 32,05 | 32,44 | 0,79% | 45,00 |
| 09.12.2024 | 32,60 | 32,80 | 32,16 | 32,19 | -1,36% | 81,00 |
| 06.12.2024 | 32,72 | 33,00 | 32,60 | 32,63 | -0,17% | 120,00 |
| 05.12.2024 | 33,57 | 33,64 | 32,65 | 32,69 | -2,69% | 2.557,00 |
| 04.12.2024 | 34,30 | 34,64 | 33,13 | 33,59 | -1,97% | 614,00 |
| 03.12.2024 | 34,62 | 34,65 | 34,02 | 34,26 | -1,07% | 1,00 |
| 02.12.2024 | 34,71 | 34,92 | 34,19 | 34,63 | 0,13% | 393,00 |
| 29.11.2024 | 34,56 | 34,83 | 34,48 | 34,59 | -0,47% | - |
| 28.11.2024 | 34,72 | 34,77 | 34,68 | 34,75 | 0,40% | - |