24,868€
-4,45%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -4,03% | - |
| 03.04.2025 | 26,22 | 26,33 | 26,03 | 26,03 | -4,76% | 1.047,00 |
| 02.04.2025 | 27,30 | 27,33 | 27,30 | 27,33 | 1,39% | 300,00 |
| 01.04.2025 | 27,05 | 27,29 | 26,95 | 26,95 | 0,56% | 448,00 |
| 31.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,14% | 100,00 |
| 28.03.2025 | 27,67 | 27,67 | 27,67 | 27,67 | 0,09% | - |
| 27.03.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 1,19% | - |
| 26.03.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -0,73% | - |
| 25.03.2025 | 27,55 | 27,55 | 27,52 | 27,52 | 0,94% | - |
| 24.03.2025 | 27,27 | 27,27 | 27,27 | 27,27 | -0,93% | - |
| 21.03.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -0,18% | - |
| 20.03.2025 | 27,57 | 27,57 | 27,57 | 27,57 | -0,16% | 15,00 |
| 19.03.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -0,34% | - |
| 18.03.2025 | 27,71 | 27,71 | 27,71 | 27,71 | 0,71% | - |
| 17.03.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 2,82% | - |
| 14.03.2025 | 26,80 | 26,80 | 26,76 | 26,76 | -0,52% | 500,00 |
| 13.03.2025 | 27,09 | 27,12 | 26,90 | 26,90 | -1,08% | 790,00 |
| 12.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,80% | - |
| 11.03.2025 | 28,57 | 28,57 | 28,57 | 28,57 | 0,30% | - |
| 10.03.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -0,77% | - |
| 07.03.2025 | 28,51 | 28,70 | 28,51 | 28,70 | 1,38% | 91,00 |
| 06.03.2025 | 28,55 | 28,55 | 28,31 | 28,31 | -3,85% | 330,00 |
| 05.03.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -2,90% | - |
| 04.03.2025 | 30,33 | 30,33 | 30,33 | 30,33 | -0,80% | - |
| 03.03.2025 | 30,66 | 30,66 | 30,57 | 30,57 | 0,00% | 174,00 |
| 28.02.2025 | 30,57 | 30,57 | 30,57 | 30,57 | 0,49% | - |
| 27.02.2025 | 30,42 | 30,42 | 30,42 | 30,42 | -0,05% | - |
| 26.02.2025 | 30,44 | 30,44 | 30,44 | 30,44 | -0,62% | - |
| 25.02.2025 | 30,30 | 30,63 | 30,30 | 30,63 | 0,03% | 65,00 |
| 24.02.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -1,37% | - |
| 21.02.2025 | 30,81 | 31,04 | 30,81 | 31,04 | 0,32% | 200,00 |
| 20.02.2025 | 30,94 | 30,94 | 30,94 | 30,94 | -3,66% | - |
| 19.02.2025 | 32,05 | 32,12 | 32,05 | 32,12 | 1,12% | 900,00 |
| 18.02.2025 | 31,76 | 31,76 | 31,76 | 31,76 | 0,24% | - |
| 17.02.2025 | 31,69 | 31,69 | 31,69 | 31,69 | 0,54% | - |
| 14.02.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -0,05% | - |
| 13.02.2025 | 31,41 | 31,72 | 31,41 | 31,53 | -0,96% | 50,00 |
| 12.02.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -0,41% | - |
| 11.02.2025 | 31,97 | 31,97 | 31,97 | 31,97 | 1,73% | - |
| 10.02.2025 | 31,45 | 31,45 | 31,42 | 31,42 | -0,02% | 1,00 |
| 07.02.2025 | 31,43 | 31,43 | 31,43 | 31,43 | -0,36% | - |
| 06.02.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 0,19% | - |
| 05.02.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -0,19% | - |
| 04.02.2025 | 31,46 | 31,54 | 31,46 | 31,54 | 0,41% | 767,00 |
| 03.02.2025 | 31,41 | 31,41 | 31,41 | 31,41 | -1,21% | - |
| 31.01.2025 | 31,48 | 31,81 | 31,48 | 31,80 | 0,78% | 1.150,00 |
| 30.01.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 1,17% | - |
| 29.01.2025 | 31,19 | 31,19 | 31,19 | 31,19 | -2,56% | - |
| 28.01.2025 | 32,01 | 32,01 | 32,01 | 32,01 | 3,48% | - |
| 27.01.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -0,55% | - |
| 24.01.2025 | 30,84 | 31,10 | 30,72 | 31,10 | -2,32% | 376,00 |
| 23.01.2025 | 31,84 | 31,84 | 31,84 | 31,84 | 0,00% | - |
| 22.01.2025 | 31,84 | 31,84 | 31,84 | 31,84 | 1,06% | - |
| 21.01.2025 | 31,47 | 31,51 | 31,47 | 31,51 | -0,32% | 5,00 |
| 20.01.2025 | 31,61 | 31,61 | 31,61 | 31,61 | -0,97% | - |
| 17.01.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 0,93% | - |
| 16.01.2025 | 31,40 | 31,62 | 31,40 | 31,62 | 1,64% | 105,00 |
| 15.01.2025 | 31,11 | 31,11 | 31,11 | 31,11 | -0,08% | - |
| 14.01.2025 | 30,94 | 31,14 | 30,94 | 31,14 | 0,68% | 8,00 |
| 13.01.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -0,75% | - |
| 10.01.2025 | 31,16 | 31,16 | 31,16 | 31,16 | -0,49% | - |
| 09.01.2025 | 31,14 | 31,32 | 31,14 | 31,32 | 0,98% | 30,00 |
| 08.01.2025 | 31,01 | 31,01 | 31,01 | 31,01 | 1,03% | - |
| 07.01.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -1,73% | - |
| 06.01.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 0,16% | - |
| 03.01.2025 | 31,19 | 31,19 | 31,19 | 31,19 | 0,35% | - |
| 02.01.2025 | 31,08 | 31,08 | 31,08 | 31,08 | 0,32% | - |
| 30.12.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -0,72% | - |
| 27.12.2024 | 31,12 | 31,20 | 31,12 | 31,20 | 2,33% | 626,00 |
| 23.12.2024 | 30,49 | 30,49 | 30,49 | 30,49 | 0,76% | - |
| 20.12.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -1,56% | - |
| 19.12.2024 | 30,74 | 30,74 | 30,74 | 30,74 | -1,54% | - |
| 18.12.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 0,00% | - |
| 17.12.2024 | 31,22 | 31,22 | 31,22 | 31,22 | -0,51% | - |
| 16.12.2024 | 31,46 | 31,46 | 31,38 | 31,38 | -1,77% | 500,00 |
| 13.12.2024 | 31,95 | 31,95 | 31,95 | 31,95 | 0,46% | - |
| 12.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,64% | - |
| 11.12.2024 | 32,33 | 32,33 | 32,33 | 32,33 | 1,08% | - |
| 10.12.2024 | 31,99 | 31,99 | 31,99 | 31,99 | -1,55% | - |
| 09.12.2024 | 32,49 | 32,49 | 32,49 | 32,49 | -0,35% | - |
| 06.12.2024 | 32,61 | 32,61 | 32,61 | 32,61 | -2,18% | - |
| 05.12.2024 | 33,33 | 33,33 | 33,33 | 33,33 | -2,26% | - |
| 04.12.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -1,17% | - |
| 03.12.2024 | 34,51 | 34,51 | 34,51 | 34,51 | -0,12% | - |
| 02.12.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,54% | - |
| 29.11.2024 | 34,36 | 34,36 | 34,36 | 34,36 | -0,58% | - |
| 28.11.2024 | 34,56 | 34,56 | 34,56 | 34,56 | -0,73% | - |
| 27.11.2024 | 34,82 | 34,82 | 34,82 | 34,82 | -0,57% | - |
| 26.11.2024 | 34,80 | 35,02 | 34,80 | 35,02 | 2,53% | 100,00 |
| 25.11.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 1,65% | - |
| 22.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,01% | - |
| 21.11.2024 | 32,73 | 33,63 | 32,60 | 33,59 | 2,85% | - |
| 20.11.2024 | 32,56 | 32,66 | 32,56 | 32,66 | -0,82% | 50,00 |
| 19.11.2024 | 32,93 | 32,93 | 32,93 | 32,93 | -1,04% | - |
| 18.11.2024 | 33,28 | 33,28 | 33,28 | 33,28 | -0,48% | - |
| 15.11.2024 | 33,49 | 33,49 | 33,44 | 33,44 | -2,86% | 10,00 |
| 14.11.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 1,64% | - |
| 13.11.2024 | 33,87 | 33,87 | 33,87 | 33,87 | -0,95% | - |
| 12.11.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -0,91% | - |
| 11.11.2024 | 33,53 | 34,51 | 33,53 | 34,51 | 5,07% | 13,00 |