39,350€
3,81%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 36,10 | 36,70 | 35,99 | 36,44 | 1,79% | 231,00 |
| 08.04.2026 | 36,22 | 36,45 | 35,55 | 35,80 | 0,48% | 201,00 |
| 07.04.2026 | 35,97 | 36,12 | 35,14 | 35,63 | 0,06% | 870,00 |
| 02.04.2026 | 35,51 | 35,73 | 35,17 | 35,61 | -0,50% | - |
| 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 |