44,255€
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 44,27 | 44,75 | 43,96 | 44,33 | 0,18% | 141,00 |
| 27.08.2026 | 44,37 | 44,40 | 43,84 | 44,26 | -0,96% | 514,00 |
| 26.08.2026 | 44,17 | 44,75 | 43,89 | 44,68 | 1,02% | 500,00 |
| 25.08.2026 | 44,15 | 44,46 | 43,83 | 44,23 | 0,03% | 76,00 |
| 24.08.2026 | 44,25 | 44,52 | 43,90 | 44,22 | 0,06% | 610,00 |
| 21.08.2026 | 43,62 | 44,31 | 43,58 | 44,19 | 1,23% | 64,00 |
| 20.08.2026 | 43,40 | 44,03 | 43,03 | 43,66 | 0,39% | 165,00 |
| 19.08.2026 | 43,31 | 44,23 | 43,28 | 43,49 | 0,02% | - |
| 18.08.2026 | 43,63 | 44,01 | 43,36 | 43,48 | -0,88% | 102,00 |
| 17.08.2026 | 43,38 | 44,00 | 43,06 | 43,86 | 1,32% | 174,00 |
| 14.08.2026 | 43,48 | 43,84 | 43,16 | 43,29 | -0,47% | 588,00 |
| 13.08.2026 | 43,49 | 43,92 | 43,32 | 43,50 | -0,29% | 71,00 |
| 12.08.2026 | 43,29 | 43,62 | 43,05 | 43,62 | 0,45% | 100,00 |
| 11.08.2026 | 43,46 | 43,88 | 43,13 | 43,43 | 0,06% | 156,00 |
| 10.08.2026 | 43,52 | 43,82 | 43,16 | 43,40 | -0,17% | 160,00 |
| 07.08.2026 | 43,93 | 44,22 | 43,30 | 43,48 | -1,19% | 227,00 |
| 06.08.2026 | 44,67 | 44,89 | 43,97 | 44,00 | -0,54% | 285,00 |
| 05.08.2026 | 44,41 | 44,59 | 43,78 | 44,24 | 0,15% | 530,00 |
| 04.08.2026 | 43,46 | 44,21 | 42,89 | 44,17 | 2,07% | 1.345,00 |
| 03.08.2026 | 44,14 | 44,47 | 43,09 | 43,28 | -0,96% | 1.752,00 |
| 31.07.2026 | 43,80 | 43,95 | 43,42 | 43,70 | 0,40% | 164,00 |
| 30.07.2026 | 44,43 | 44,73 | 43,24 | 43,52 | -1,54% | 408,00 |
| 29.07.2026 | 44,74 | 44,92 | 44,15 | 44,20 | -1,11% | 910,00 |
| 28.07.2026 | 45,76 | 46,02 | 44,67 | 44,70 | -1,68% | 340,00 |
| 27.07.2026 | 46,98 | 47,51 | 45,15 | 45,46 | -2,95% | 1.546,00 |
| 24.07.2026 | 46,42 | 46,89 | 46,27 | 46,85 | 0,74% | 880,00 |
| 23.07.2026 | 45,50 | 46,80 | 45,13 | 46,50 | 6,43% | 820,00 |
| 22.07.2026 | 43,71 | 43,95 | 43,37 | 43,69 | -0,35% | 545,00 |
| 21.07.2026 | 44,05 | 44,23 | 43,27 | 43,85 | -0,09% | 160,00 |
| 20.07.2026 | 44,29 | 44,73 | 43,66 | 43,88 | -0,76% | 1.328,00 |
| 17.07.2026 | 44,37 | 44,92 | 44,00 | 44,22 | -0,15% | 2.065,00 |
| 16.07.2026 | 43,12 | 44,55 | 42,86 | 44,29 | 3,20% | 365,00 |
| 15.07.2026 | 43,59 | 43,98 | 42,76 | 42,91 | -1,59% | 351,00 |
| 14.07.2026 | 43,53 | 44,23 | 43,38 | 43,61 | -0,08% | 659,00 |
| 13.07.2026 | 43,47 | 43,81 | 43,30 | 43,64 | 0,72% | 894,00 |
| 10.07.2026 | 43,18 | 43,49 | 43,07 | 43,33 | 0,52% | 57,00 |
| 09.07.2026 | 42,72 | 43,31 | 42,46 | 43,11 | 1,50% | 75,00 |
| 08.07.2026 | 42,43 | 43,30 | 42,06 | 42,47 | -0,07% | 1.289,00 |
| 07.07.2026 | 42,71 | 43,03 | 42,10 | 42,50 | -0,30% | 489,00 |
| 06.07.2026 | 42,97 | 43,32 | 42,57 | 42,63 | -0,26% | 951,00 |
| 03.07.2026 | 42,79 | 42,91 | 42,51 | 42,74 | -0,19% | 12,00 |
| 02.07.2026 | 42,54 | 43,03 | 42,34 | 42,83 | 1,24% | 2.016,00 |
| 01.07.2026 | 41,54 | 42,70 | 41,39 | 42,30 | 1,74% | 2.777,00 |
| 30.06.2026 | 42,20 | 42,44 | 41,36 | 41,58 | -0,78% | 99,00 |
| 29.06.2026 | 41,91 | 42,43 | 41,42 | 41,91 | -0,02% | 1.001,00 |
| 26.06.2026 | 41,58 | 42,13 | 41,33 | 41,92 | 0,50% | 590,00 |
| 25.06.2026 | 39,88 | 41,87 | 39,88 | 41,71 | 2,58% | 831,00 |
| 24.06.2026 | 40,54 | 41,33 | 40,35 | 40,66 | 0,05% | 101,00 |
| 23.06.2026 | 40,52 | 40,88 | 40,11 | 40,64 | 0,62% | 169,00 |
| 22.06.2026 | 39,96 | 40,53 | 39,30 | 40,39 | 0,77% | 1.217,00 |
| 19.06.2026 | 39,81 | 40,62 | 39,65 | 40,08 | 0,85% | 866,00 |
| 18.06.2026 | 39,74 | 40,63 | 39,66 | 39,74 | 0,35% | - |
| 17.06.2026 | 40,40 | 40,65 | 39,55 | 39,61 | -2,37% | 149,00 |
| 16.06.2026 | 41,03 | 41,45 | 40,43 | 40,57 | -0,84% | 1.678,00 |
| 15.06.2026 | 41,33 | 41,36 | 40,33 | 40,91 | -0,75% | 730,00 |
| 12.06.2026 | 40,99 | 41,50 | 40,84 | 41,22 | 0,40% | 173,00 |
| 11.06.2026 | 40,55 | 41,08 | 40,37 | 41,06 | 1,78% | - |
| 10.06.2026 | 41,06 | 41,20 | 40,28 | 40,34 | -1,54% | 188,00 |
| 09.06.2026 | 40,99 | 41,07 | 40,49 | 40,97 | 0,66% | 25,00 |
| 08.06.2026 | 40,47 | 41,21 | 40,33 | 40,70 | -0,50% | 799,00 |
| 05.06.2026 | 39,79 | 40,98 | 39,71 | 40,91 | 3,25% | 2,00 |
| 04.06.2026 | 40,77 | 40,88 | 39,46 | 39,62 | -1,01% | 271,00 |
| 03.06.2026 | 39,66 | 40,39 | 39,53 | 40,02 | 1,43% | 93,00 |
| 02.06.2026 | 39,25 | 39,69 | 39,03 | 39,46 | 0,20% | 100,00 |
| 01.06.2026 | 38,88 | 39,55 | 38,56 | 39,38 | 1,08% | 173,00 |
| 29.05.2026 | 39,26 | 39,48 | 38,52 | 38,96 | -1,61% | 717,00 |
| 28.05.2026 | 40,64 | 40,93 | 38,96 | 39,59 | -2,14% | 624,00 |
| 27.05.2026 | 40,10 | 40,54 | 39,95 | 40,46 | 1,02% | 323,00 |
| 26.05.2026 | 39,38 | 40,11 | 39,14 | 40,05 | 1,44% | 127,00 |
| 25.05.2026 | 39,42 | 39,64 | 39,39 | 39,48 | 0,62% | 22,00 |
| 22.05.2026 | 39,57 | 40,08 | 39,18 | 39,24 | -0,77% | 696,00 |
| 21.05.2026 | 39,33 | 39,81 | 39,05 | 39,54 | -0,40% | - |
| 20.05.2026 | 39,71 | 40,25 | 39,65 | 39,70 | -0,23% | 2,00 |
| 19.05.2026 | 39,61 | 40,08 | 39,38 | 39,79 | 0,37% | 181,00 |
| 18.05.2026 | 39,85 | 39,85 | 39,16 | 39,64 | 0,92% | 670,00 |
| 15.05.2026 | 39,34 | 39,75 | 38,94 | 39,28 | 0,24% | 1.993,00 |
| 14.05.2026 | 38,02 | 39,33 | 37,57 | 39,19 | 3,38% | 1.131,00 |
| 13.05.2026 | 37,94 | 38,51 | 37,79 | 37,91 | 0,26% | 572,00 |
| 12.05.2026 | 38,01 | 38,46 | 37,70 | 37,81 | -0,40% | 360,00 |
| 11.05.2026 | 38,06 | 38,31 | 37,73 | 37,96 | -0,17% | 4,00 |
| 08.05.2026 | 37,91 | 38,21 | 37,71 | 38,02 | 0,22% | 113,00 |
| 07.05.2026 | 38,87 | 38,94 | 37,93 | 37,94 | -2,44% | 2,00 |
| 06.05.2026 | 38,43 | 38,97 | 38,00 | 38,88 | 0,67% | 763,00 |
| 05.05.2026 | 38,35 | 38,63 | 38,15 | 38,63 | 1,19% | 534,00 |
| 04.05.2026 | 38,55 | 38,73 | 38,03 | 38,17 | -1,38% | 29,00 |
| 30.04.2026 | 37,71 | 38,80 | 37,56 | 38,71 | 1,14% | 202,00 |
| 29.04.2026 | 38,57 | 38,80 | 38,18 | 38,27 | -0,87% | 100,00 |
| 28.04.2026 | 38,84 | 39,11 | 38,45 | 38,61 | -0,83% | 421,00 |
| 27.04.2026 | 38,65 | 38,96 | 38,17 | 38,93 | 0,37% | 526,00 |
| 24.04.2026 | 39,30 | 39,70 | 38,79 | 38,79 | -1,91% | 772,00 |
| 23.04.2026 | 38,35 | 39,77 | 37,98 | 39,54 | 7,15% | 515,00 |
| 22.04.2026 | 37,08 | 37,33 | 36,63 | 36,90 | -0,42% | 178,00 |
| 21.04.2026 | 37,19 | 37,41 | 36,80 | 37,06 | -0,06% | 8,00 |
| 20.04.2026 | 37,04 | 37,16 | 36,46 | 37,08 | 0,66% | 713,00 |
| 17.04.2026 | 36,49 | 36,97 | 36,17 | 36,84 | 1,73% | - |
| 16.04.2026 | 35,69 | 36,43 | 35,69 | 36,21 | 1,35% | 450,00 |
| 15.04.2026 | 36,03 | 36,23 | 35,42 | 35,73 | -0,75% | 21,00 |
| 14.04.2026 | 35,97 | 36,10 | 35,52 | 36,00 | 0,39% | 263,00 |
| 13.04.2026 | 35,93 | 36,10 | 35,82 | 35,86 | -0,06% | - |
| 10.04.2026 | 36,31 | 36,45 | 35,86 | 35,88 | -1,55% | 365,00 |