30,445€
-1,06%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 30,29 | 30,74 | 30,16 | 30,36 | -1,33% | - |
| 07.08.2025 | 30,77 | 30,77 | 30,77 | 30,77 | 0,15% | - |
| 06.08.2025 | 30,73 | 30,73 | 30,73 | 30,73 | 0,36% | - |
| 05.08.2025 | 30,66 | 30,66 | 30,62 | 30,62 | -0,24% | 100,00 |
| 04.08.2025 | 30,53 | 30,69 | 30,53 | 30,69 | 1,72% | 100,00 |
| 01.08.2025 | 30,88 | 30,95 | 30,17 | 30,17 | -1,74% | 1.270,00 |
| 31.07.2025 | 30,96 | 30,96 | 30,71 | 30,71 | 0,29% | 65,00 |
| 30.07.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -1,56% | - |
| 29.07.2025 | 30,80 | 31,10 | 30,80 | 31,10 | 0,99% | 1.300,00 |
| 28.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 111,00 |
| 25.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 30,00 |
| 24.07.2025 | 30,32 | 30,40 | 30,32 | 30,40 | 1,83% | 270,00 |
| 23.07.2025 | 30,19 | 30,19 | 29,85 | 29,85 | -0,07% | 800,00 |
| 22.07.2025 | 30,42 | 30,80 | 29,87 | 29,87 | 1,24% | 3.055,00 |
| 21.07.2025 | 29,50 | 30,01 | 29,50 | 29,51 | -3,10% | 375,00 |
| 18.07.2025 | 29,87 | 30,45 | 29,87 | 30,45 | 2,54% | 1.000,00 |
| 17.07.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 3,67% | - |
| 16.07.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -1,39% | - |
| 15.07.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -0,03% | - |
| 14.07.2025 | 29,00 | 29,24 | 29,00 | 29,06 | -1,07% | 1.074,00 |
| 11.07.2025 | 28,57 | 29,38 | 28,57 | 29,38 | 4,06% | 1.000,00 |
| 10.07.2025 | 28,23 | 28,23 | 28,23 | 28,23 | -0,49% | - |
| 09.07.2025 | 28,37 | 28,37 | 28,37 | 28,37 | 0,96% | - |
| 08.07.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -1,02% | - |
| 07.07.2025 | 28,39 | 28,39 | 28,39 | 28,39 | -0,05% | - |
| 04.07.2025 | 28,41 | 28,41 | 28,41 | 28,41 | -0,77% | - |
| 03.07.2025 | 28,63 | 28,63 | 28,63 | 28,63 | 0,97% | 5,00 |
| 02.07.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 2,98% | - |
| 01.07.2025 | 27,53 | 27,53 | 27,53 | 27,53 | -1,84% | - |
| 30.06.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 0,92% | - |
| 27.06.2025 | 27,79 | 27,79 | 27,79 | 27,79 | 0,09% | - |
| 26.06.2025 | 27,77 | 27,77 | 27,77 | 27,77 | -0,34% | - |
| 25.06.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -0,55% | - |
| 24.06.2025 | 28,01 | 28,02 | 28,01 | 28,02 | 1,03% | 700,00 |
| 23.06.2025 | 27,73 | 27,73 | 27,73 | 27,73 | -0,43% | - |
| 20.06.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,36% | - |
| 19.06.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 0,38% | - |
| 18.06.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,52% | - |
| 17.06.2025 | 27,99 | 27,99 | 27,99 | 27,99 | 0,86% | - |
| 16.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,63% | - |
| 13.06.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -1,11% | - |
| 12.06.2025 | 27,89 | 27,89 | 27,89 | 27,89 | -1,69% | - |
| 11.06.2025 | 28,40 | 28,40 | 28,37 | 28,37 | 1,47% | 2,00 |
| 10.06.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -0,43% | - |
| 09.06.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 1,24% | 41,00 |
| 06.06.2025 | 27,73 | 27,73 | 27,73 | 27,73 | -0,50% | - |
| 05.06.2025 | 27,87 | 27,87 | 27,87 | 27,87 | -0,16% | - |
| 04.06.2025 | 27,96 | 27,96 | 27,92 | 27,92 | 2,93% | 55,00 |
| 03.06.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -1,44% | - |
| 02.06.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 0,13% | - |
| 30.05.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -2,54% | - |
| 29.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,88% | - |
| 28.05.2025 | 27,68 | 27,68 | 27,68 | 27,68 | 1,15% | - |
| 27.05.2025 | 27,16 | 27,36 | 27,16 | 27,36 | 1,00% | 250,00 |
| 26.05.2025 | 27,09 | 27,09 | 27,09 | 27,09 | 0,54% | - |
| 23.05.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -1,35% | - |
| 22.05.2025 | 26,83 | 27,32 | 26,83 | 27,32 | -0,05% | 80,00 |
| 21.05.2025 | 27,33 | 27,33 | 27,33 | 27,33 | -0,73% | - |
| 20.05.2025 | 27,53 | 27,53 | 27,53 | 27,53 | -0,72% | - |
| 19.05.2025 | 27,73 | 27,73 | 27,73 | 27,73 | -0,50% | - |
| 16.05.2025 | 27,77 | 27,87 | 27,77 | 27,87 | 1,07% | 80,00 |
| 15.05.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 1,27% | - |
| 14.05.2025 | 27,23 | 27,23 | 27,23 | 27,23 | 0,29% | - |
| 13.05.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 5,38% | - |
| 12.05.2025 | 25,77 | 25,77 | 25,77 | 25,77 | 0,14% | - |
| 09.05.2025 | 25,73 | 25,73 | 25,73 | 25,73 | 2,76% | - |
| 08.05.2025 | 25,04 | 25,04 | 25,04 | 25,04 | 1,66% | - |
| 07.05.2025 | 24,63 | 24,63 | 24,63 | 24,63 | -1,62% | - |
| 06.05.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -0,50% | - |
| 05.05.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 0,96% | - |
| 02.05.2025 | 24,80 | 24,92 | 24,80 | 24,92 | 1,71% | 48,00 |
| 30.04.2025 | 24,52 | 24,52 | 24,50 | 24,50 | 0,57% | 150,00 |
| 29.04.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,08% | - |
| 28.04.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -1,76% | - |
| 25.04.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 1,77% | - |
| 24.04.2025 | 24,17 | 24,35 | 24,17 | 24,35 | -0,06% | 85,00 |
| 23.04.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 2,70% | - |
| 22.04.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -1,31% | - |
| 17.04.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -1,31% | - |
| 16.04.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -1,73% | 50,00 |
| 15.04.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -1,14% | - |
| 14.04.2025 | 24,63 | 25,07 | 24,63 | 25,07 | 1,31% | 2,00 |
| 11.04.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -4,66% | - |
| 10.04.2025 | 25,96 | 25,96 | 25,96 | 25,96 | 8,55% | - |
| 09.04.2025 | 23,79 | 23,95 | 23,79 | 23,91 | -4,78% | 279,00 |
| 08.04.2025 | 24,47 | 25,11 | 24,47 | 25,11 | 1,78% | 30,00 |
| 07.04.2025 | 23,71 | 24,67 | 23,71 | 24,67 | -1,22% | 200,00 |
| 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% | - |