46,515€
-0,70%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 47,00 | 47,77 | 46,02 | 46,51 | -0,19% | 173,00 |
| 29.10.2026 | 47,64 | 47,81 | 45,67 | 46,60 | 0,19% | 13,00 |
| 28.10.2026 | 46,92 | 47,07 | 46,43 | 46,51 | -0,50% | 95,00 |
| 27.10.2026 | 46,07 | 46,75 | 45,85 | 46,75 | 1,80% | 337,00 |
| 26.10.2026 | 45,36 | 46,11 | 45,36 | 45,92 | 1,03% | 4,00 |
| 23.10.2026 | 45,95 | 46,29 | 44,84 | 45,45 | -1,68% | 266,00 |
| 22.10.2026 | 44,40 | 46,39 | 43,78 | 46,23 | 7,69% | 982,00 |
| 21.10.2026 | 42,89 | 43,15 | 42,64 | 42,93 | 0,22% | - |
| 20.10.2026 | 42,47 | 43,11 | 42,23 | 42,83 | -0,01% | 742,00 |
| 19.10.2026 | 43,47 | 43,64 | 42,82 | 42,84 | -0,75% | 123,00 |
| 16.10.2026 | 43,44 | 43,72 | 43,07 | 43,16 | -0,66% | - |
| 15.10.2026 | 43,40 | 43,63 | 43,07 | 43,45 | 0,48% | - |
| 14.10.2026 | 42,68 | 43,26 | 42,51 | 43,24 | 1,09% | 90,00 |
| 13.10.2026 | 42,86 | 43,08 | 42,26 | 42,77 | 0,30% | 7,00 |
| 12.10.2026 | 42,34 | 42,76 | 42,06 | 42,64 | 0,71% | 117,00 |
| 09.10.2026 | 42,20 | 42,36 | 42,08 | 42,34 | 0,25% | - |
| 08.10.2026 | 41,70 | 42,32 | 41,35 | 42,23 | 0,74% | 1,00 |
| 07.10.2026 | 42,19 | 42,81 | 41,79 | 41,92 | -0,55% | 851,00 |
| 06.10.2026 | 42,32 | 42,50 | 41,97 | 42,15 | -0,28% | 20,00 |
| 05.10.2026 | 42,28 | 42,68 | 41,92 | 42,27 | 0,14% | 1.271,00 |
| 02.10.2026 | 41,49 | 42,29 | 41,33 | 42,21 | 2,36% | 290,00 |
| 01.10.2026 | 41,23 | 41,50 | 40,64 | 41,24 | -0,12% | 293,00 |
| 30.09.2026 | 41,54 | 41,63 | 41,17 | 41,29 | -0,27% | 123,00 |
| 29.09.2026 | 41,10 | 41,47 | 40,94 | 41,40 | 0,72% | - |
| 28.09.2026 | 41,02 | 41,49 | 40,80 | 41,10 | 0,29% | 75,00 |
| 25.09.2026 | 41,34 | 41,36 | 40,83 | 40,98 | -0,46% | 100,00 |
| 24.09.2026 | 41,36 | 41,65 | 41,12 | 41,17 | -0,91% | 170,00 |
| 23.09.2026 | 40,81 | 41,84 | 40,63 | 41,55 | 2,38% | 42,00 |
| 22.09.2026 | 40,20 | 40,65 | 40,02 | 40,58 | 1,48% | 104,00 |
| 21.09.2026 | 41,21 | 41,29 | 39,91 | 39,99 | -2,87% | 940,00 |
| 18.09.2026 | 41,81 | 42,05 | 40,98 | 41,17 | -1,79% | 2,00 |
| 17.09.2026 | 42,03 | 42,17 | 41,38 | 41,93 | 0,44% | 40,00 |
| 16.09.2026 | 42,22 | 42,38 | 41,40 | 41,74 | -1,04% | 154,00 |
| 15.09.2026 | 42,28 | 42,44 | 41,93 | 42,18 | -0,14% | 212,00 |
| 14.09.2026 | 42,30 | 42,45 | 41,86 | 42,24 | 0,04% | 101,00 |
| 11.09.2026 | 42,40 | 42,74 | 41,95 | 42,23 | 0,64% | - |
| 10.09.2026 | 41,73 | 42,60 | 41,44 | 41,96 | 0,90% | 180,00 |
| 09.09.2026 | 42,14 | 42,15 | 41,49 | 41,58 | -1,72% | 91,00 |
| 08.09.2026 | 42,17 | 42,63 | 41,96 | 42,31 | 0,69% | 449,00 |
| 07.09.2026 | 42,37 | 42,56 | 42,02 | 42,02 | -1,39% | 34,00 |
| 04.09.2026 | 42,12 | 42,77 | 41,92 | 42,61 | 0,91% | 45,00 |
| 03.09.2026 | 42,02 | 42,40 | 41,58 | 42,23 | 0,67% | 1,00 |
| 02.09.2026 | 42,05 | 42,33 | 41,28 | 41,95 | 0,34% | 712,00 |
| 01.09.2026 | 43,57 | 43,97 | 41,27 | 41,81 | -3,71% | 1.297,00 |
| 31.08.2026 | 44,01 | 44,26 | 43,36 | 43,42 | -2,06% | 60,00 |
| 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 |