35,478€
-0,88%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 35,51 | 35,73 | 35,17 | 35,36 | -1,20% | - |
| 01.04.2026 | 35,56 | 36,17 | 35,42 | 35,79 | 0,77% | 91,00 |
| 31.03.2026 | 35,02 | 35,60 | 34,67 | 35,52 | 2,27% | 165,00 |
| 30.03.2026 | 34,53 | 35,30 | 34,53 | 34,73 | 0,54% | - |
| 27.03.2026 | 34,38 | 34,64 | 34,04 | 34,54 | 0,20% | 30,00 |
| 26.03.2026 | 34,07 | 34,55 | 33,89 | 34,47 | 0,91% | 61,00 |
| 25.03.2026 | 33,99 | 34,24 | 33,43 | 34,16 | 1,70% | 494,00 |
| 24.03.2026 | 33,53 | 33,87 | 33,29 | 33,59 | -0,12% | 1,00 |
| 23.03.2026 | 32,75 | 33,80 | 32,65 | 33,63 | 2,20% | 215,00 |
| 20.03.2026 | 33,31 | 33,42 | 32,90 | 32,91 | -1,19% | 160,00 |
| 19.03.2026 | 34,52 | 34,55 | 33,30 | 33,30 | -3,39% | 491,00 |
| 18.03.2026 | 35,13 | 35,19 | 34,26 | 34,47 | -1,49% | 213,00 |
| 17.03.2026 | 34,50 | 35,07 | 34,43 | 34,99 | 1,27% | 11,00 |
| 16.03.2026 | 34,62 | 34,77 | 34,36 | 34,55 | 0,17% | 72,00 |
| 13.03.2026 | 34,11 | 34,52 | 33,98 | 34,49 | 0,69% | - |
| 12.03.2026 | 34,65 | 34,80 | 34,15 | 34,26 | -1,81% | 1,00 |
| 11.03.2026 | 35,30 | 35,39 | 34,69 | 34,89 | -0,92% | - |
| 10.03.2026 | 34,86 | 35,57 | 34,76 | 35,21 | 1,67% | 25,00 |
| 09.03.2026 | 34,38 | 34,73 | 34,00 | 34,64 | 0,41% | 982,00 |
| 06.03.2026 | 35,54 | 35,63 | 34,26 | 34,50 | -2,81% | 72,00 |
| 05.03.2026 | 36,77 | 36,95 | 35,26 | 35,49 | -3,51% | 208,00 |
| 04.03.2026 | 36,57 | 36,90 | 36,34 | 36,78 | -0,03% | 36,00 |
| 03.03.2026 | 36,68 | 37,05 | 36,32 | 36,79 | -0,47% | 23,00 |
| 02.03.2026 | 36,14 | 37,00 | 36,02 | 36,97 | 2,23% | 730,00 |
| 27.02.2026 | 35,94 | 36,17 | 35,70 | 36,16 | -0,17% | 5,00 |
| 26.02.2026 | 35,66 | 36,22 | 35,55 | 36,22 | 1,34% | 1,00 |
| 25.02.2026 | 35,98 | 36,22 | 35,61 | 35,74 | -0,86% | 69,00 |
| 24.02.2026 | 35,69 | 36,15 | 35,45 | 36,05 | 1,71% | 29,00 |
| 23.02.2026 | 35,59 | 36,02 | 35,21 | 35,45 | -1,10% | 1.518,00 |
| 20.02.2026 | 35,52 | 35,90 | 35,09 | 35,84 | 1,00% | 51,00 |
| 19.02.2026 | 35,09 | 35,50 | 34,86 | 35,49 | 1,26% | 301,00 |
| 18.02.2026 | 34,67 | 35,06 | 34,57 | 35,05 | 1,45% | 390,00 |
| 17.02.2026 | 34,41 | 34,76 | 34,23 | 34,54 | 0,09% | 1,00 |
| 16.02.2026 | 34,49 | 34,71 | 34,47 | 34,51 | 0,58% | 6,00 |
| 13.02.2026 | 34,17 | 34,63 | 33,88 | 34,31 | -0,26% | 100,00 |
| 12.02.2026 | 34,91 | 35,14 | 34,37 | 34,40 | -1,03% | 332,00 |
| 11.02.2026 | 34,49 | 34,98 | 34,29 | 34,76 | 0,78% | 166,00 |
| 10.02.2026 | 34,18 | 34,71 | 33,86 | 34,49 | 0,91% | - |
| 09.02.2026 | 34,21 | 34,35 | 33,52 | 34,18 | -0,15% | 123,00 |
| 06.02.2026 | 34,15 | 34,33 | 33,63 | 34,23 | 1,57% | 2.265,00 |
| 05.02.2026 | 33,77 | 34,07 | 33,56 | 33,70 | -0,38% | 929,00 |
| 04.02.2026 | 33,01 | 33,91 | 33,01 | 33,83 | 2,95% | 233,00 |
| 03.02.2026 | 32,53 | 33,37 | 32,50 | 32,86 | 1,05% | 165,00 |
| 02.02.2026 | 31,57 | 32,52 | 31,53 | 32,52 | 2,77% | 127,00 |
| 30.01.2026 | 31,41 | 31,95 | 31,33 | 31,64 | 0,16% | 2.119,00 |
| 29.01.2026 | 31,06 | 31,64 | 31,04 | 31,59 | 0,06% | 130,00 |
| 28.01.2026 | 31,36 | 31,71 | 31,25 | 31,57 | 0,90% | - |
| 27.01.2026 | 31,53 | 31,90 | 31,16 | 31,29 | -0,78% | 1.332,00 |
| 26.01.2026 | 30,89 | 31,70 | 30,70 | 31,54 | 1,19% | 1.116,00 |
| 23.01.2026 | 31,44 | 31,93 | 31,14 | 31,17 | 2,71% | 1.782,00 |
| 22.01.2026 | 31,27 | 31,39 | 30,32 | 30,35 | -3,23% | - |
| 21.01.2026 | 30,31 | 31,54 | 30,14 | 31,36 | 3,64% | 35,00 |
| 20.01.2026 | 30,73 | 30,94 | 30,04 | 30,26 | -2,04% | 366,00 |
| 19.01.2026 | 30,92 | 30,99 | 30,85 | 30,89 | -0,60% | - |
| 16.01.2026 | 31,38 | 31,38 | 31,07 | 31,07 | -0,48% | 101,00 |
| 15.01.2026 | 31,06 | 31,44 | 31,04 | 31,22 | 1,13% | 585,00 |
| 14.01.2026 | 30,53 | 31,13 | 30,33 | 30,87 | 1,21% | 819,00 |
| 13.01.2026 | 30,19 | 30,52 | 29,79 | 30,50 | 2,00% | 798,00 |
| 12.01.2026 | 30,03 | 30,12 | 29,85 | 29,91 | -1,03% | 390,00 |
| 09.01.2026 | 30,32 | 30,47 | 30,07 | 30,22 | -0,28% | 416,00 |
| 08.01.2026 | 30,06 | 30,49 | 29,89 | 30,30 | 1,51% | 201,00 |
| 07.01.2026 | 30,86 | 30,95 | 29,85 | 29,85 | -3,19% | - |
| 06.01.2026 | 30,60 | 30,90 | 30,51 | 30,84 | -0,23% | - |
| 05.01.2026 | 31,08 | 31,26 | 30,42 | 30,91 | 0,11% | 28,00 |
| 02.01.2026 | 30,86 | 31,12 | 30,67 | 30,87 | -0,92% | 116,00 |
| 30.12.2025 | 31,16 | 31,17 | 31,15 | 31,16 | -0,18% | - |
| 29.12.2025 | 31,11 | 31,30 | 30,92 | 31,22 | 0,73% | 4,00 |
| 23.12.2025 | 31,04 | 31,12 | 30,88 | 30,99 | -0,31% | - |
| 22.12.2025 | 31,18 | 31,29 | 30,79 | 31,09 | -0,29% | 344,00 |
| 19.12.2025 | 31,16 | 31,48 | 31,04 | 31,18 | -0,27% | 282,00 |
| 18.12.2025 | 31,07 | 31,34 | 30,95 | 31,26 | 0,14% | - |
| 17.12.2025 | 31,42 | 31,49 | 30,93 | 31,22 | -0,53% | - |
| 16.12.2025 | 31,56 | 31,70 | 31,32 | 31,39 | -0,92% | 420,00 |
| 15.12.2025 | 31,96 | 31,99 | 31,35 | 31,68 | 0,07% | - |
| 12.12.2025 | 31,97 | 32,00 | 31,57 | 31,66 | 0,30% | 44,00 |
| 11.12.2025 | 31,62 | 31,69 | 31,29 | 31,56 | -0,73% | - |
| 10.12.2025 | 31,28 | 31,86 | 31,22 | 31,80 | 1,83% | 52,00 |
| 09.12.2025 | 31,24 | 31,35 | 31,11 | 31,22 | -0,22% | - |
| 08.12.2025 | 31,15 | 31,65 | 31,11 | 31,29 | 0,33% | 2,00 |
| 05.12.2025 | 31,05 | 31,37 | 31,01 | 31,19 | 0,65% | 6,00 |
| 04.12.2025 | 30,90 | 31,13 | 30,72 | 30,99 | 1,26% | 1.345,00 |
| 03.12.2025 | 30,09 | 30,70 | 29,82 | 30,60 | 2,17% | 541,00 |
| 02.12.2025 | 29,99 | 30,14 | 29,58 | 29,95 | -1,12% | 57,00 |
| 01.12.2025 | 30,33 | 30,42 | 29,97 | 30,29 | -0,56% | 139,00 |
| 28.11.2025 | 30,42 | 30,53 | 30,28 | 30,46 | 0,12% | 13,00 |
| 27.11.2025 | 30,45 | 30,61 | 30,43 | 30,43 | -0,52% | 33,00 |
| 26.11.2025 | 30,20 | 30,66 | 30,11 | 30,58 | 1,16% | 4,00 |
| 25.11.2025 | 29,82 | 30,24 | 29,66 | 30,23 | 1,42% | 512,00 |
| 24.11.2025 | 29,79 | 29,96 | 29,49 | 29,81 | -0,06% | 2,00 |
| 21.11.2025 | 29,28 | 29,86 | 29,18 | 29,83 | -0,03% | - |
| 20.11.2025 | 29,55 | 29,84 | 29,49 | 29,84 | 0,92% | 2,00 |
| 19.11.2025 | 29,33 | 29,68 | 29,22 | 29,56 | -0,02% | 2,00 |
| 18.11.2025 | 29,18 | 29,75 | 29,08 | 29,57 | -0,25% | 48,00 |
| 17.11.2025 | 30,08 | 30,18 | 29,62 | 29,64 | -1,33% | 804,00 |
| 14.11.2025 | 29,96 | 30,20 | 29,71 | 30,04 | 0,42% | - |
| 13.11.2025 | 30,59 | 30,59 | 29,91 | 29,92 | -2,03% | - |
| 12.11.2025 | 30,24 | 30,59 | 30,12 | 30,54 | 1,03% | - |
| 11.11.2025 | 30,41 | 30,52 | 30,10 | 30,23 | -0,46% | 102,00 |
| 10.11.2025 | 30,63 | 30,72 | 30,12 | 30,37 | -0,34% | 827,00 |
| 07.11.2025 | 30,53 | 30,65 | 30,17 | 30,47 | -0,02% | 12,00 |