31,870€
-0,21%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 31,82 | 31,89 | 31,59 | 31,86 | -0,24% | 14,00 |
| 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% | - |
| 27.11.2024 | 35,02 | 35,02 | 34,52 | 34,62 | -1,14% | 30,00 |
| 26.11.2024 | 35,03 | 35,14 | 34,33 | 35,01 | 0,32% | 438,00 |
| 25.11.2024 | 34,41 | 34,99 | 34,09 | 34,90 | 1,53% | 237,00 |
| 22.11.2024 | 33,77 | 34,45 | 33,71 | 34,38 | 1,95% | 75,00 |
| 21.11.2024 | 32,78 | 33,73 | 32,64 | 33,72 | 2,80% | 627,00 |
| 20.11.2024 | 32,76 | 33,02 | 32,67 | 32,80 | 0,41% | 79,00 |
| 19.11.2024 | 33,03 | 33,15 | 32,59 | 32,67 | -1,09% | - |
| 18.11.2024 | 33,35 | 33,58 | 33,00 | 33,03 | -1,02% | 102,00 |
| 15.11.2024 | 33,64 | 33,92 | 33,18 | 33,37 | -1,44% | 38,00 |
| 14.11.2024 | 34,54 | 34,79 | 33,65 | 33,85 | -2,00% | 150,00 |
| 13.11.2024 | 33,94 | 34,58 | 33,82 | 34,54 | 1,63% | 1.602,00 |
| 12.11.2024 | 34,31 | 34,56 | 33,98 | 33,99 | -0,78% | 130,00 |
| 11.11.2024 | 33,63 | 34,72 | 33,63 | 34,26 | 1,96% | 498,00 |
| 08.11.2024 | 33,00 | 33,64 | 32,80 | 33,60 | 2,15% | 59,00 |
| 07.11.2024 | 34,38 | 34,51 | 32,59 | 32,89 | -4,22% | 910,00 |
| 06.11.2024 | 32,32 | 34,59 | 32,20 | 34,34 | 10,28% | 2.836,00 |
| 05.11.2024 | 30,71 | 31,21 | 30,32 | 31,14 | 1,50% | 1.178,00 |
| 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 |