31,128€
0,36%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 31,09 | 31,39 | 30,95 | 31,25 | 0,75% | - |
| 15.10.2025 | 31,02 | 31,02 | 31,02 | 31,02 | 1,86% | - |
| 14.10.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -0,47% | - |
| 13.10.2025 | 30,67 | 30,68 | 30,60 | 30,60 | -2,39% | 190,00 |
| 10.10.2025 | 31,08 | 31,35 | 31,08 | 31,35 | 1,11% | 1.750,00 |
| 09.10.2025 | 30,78 | 31,00 | 30,78 | 31,00 | 0,40% | 200,00 |
| 08.10.2025 | 30,88 | 30,88 | 30,88 | 30,88 | -0,95% | - |
| 07.10.2025 | 30,90 | 31,17 | 30,90 | 31,17 | 1,05% | 300,00 |
| 06.10.2025 | 30,68 | 30,85 | 30,68 | 30,85 | 1,97% | 61,00 |
| 03.10.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 1,87% | - |
| 02.10.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,16% | - |
| 01.10.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -1,18% | - |
| 30.09.2025 | 30,48 | 30,48 | 30,41 | 30,41 | 1,72% | 100,00 |
| 29.09.2025 | 28,99 | 29,89 | 28,99 | 29,89 | 3,50% | 100,00 |
| 26.09.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 0,57% | - |
| 25.09.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -0,12% | - |
| 24.09.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 2,77% | - |
| 23.09.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 0,09% | - |
| 22.09.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -1,27% | - |
| 19.09.2025 | 28,31 | 28,31 | 28,31 | 28,31 | 1,22% | - |
| 18.09.2025 | 27,97 | 27,97 | 27,97 | 27,97 | 2,60% | - |
| 17.09.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -0,91% | - |
| 16.09.2025 | 27,51 | 27,51 | 27,51 | 27,51 | 0,07% | - |
| 15.09.2025 | 27,49 | 27,49 | 27,49 | 27,49 | -1,22% | - |
| 12.09.2025 | 27,83 | 27,83 | 27,83 | 27,83 | 1,30% | - |
| 11.09.2025 | 27,42 | 27,57 | 27,30 | 27,47 | 0,25% | - |
| 10.09.2025 | 27,36 | 27,41 | 27,36 | 27,41 | -0,32% | 172,00 |
| 09.09.2025 | 27,55 | 27,65 | 27,45 | 27,49 | -0,15% | - |
| 08.09.2025 | 27,69 | 27,82 | 27,24 | 27,54 | -1,17% | - |
| 05.09.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -0,30% | - |
| 04.09.2025 | 27,60 | 27,95 | 27,60 | 27,95 | 1,64% | 37,00 |
| 03.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,47% | - |
| 02.09.2025 | 27,68 | 27,68 | 27,63 | 27,63 | 0,11% | 183,00 |
| 01.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,81% | - |
| 29.08.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -0,02% | - |
| 28.08.2025 | 27,83 | 27,83 | 27,83 | 27,83 | 0,16% | - |
| 27.08.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 0,42% | - |
| 26.08.2025 | 28,09 | 28,09 | 27,67 | 27,67 | -3,32% | 8,00 |
| 25.08.2025 | 29,37 | 29,37 | 28,62 | 28,62 | -3,77% | 1.000,00 |
| 22.08.2025 | 30,91 | 30,91 | 29,52 | 29,74 | -3,96% | 1.800,00 |
| 21.08.2025 | 30,81 | 30,96 | 30,81 | 30,96 | -0,93% | 10,00 |
| 20.08.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -0,38% | - |
| 19.08.2025 | 30,60 | 31,37 | 30,60 | 31,37 | 1,74% | 1.100,00 |
| 18.08.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -0,61% | - |
| 15.08.2025 | 31,16 | 31,16 | 31,03 | 31,03 | 1,11% | 300,00 |
| 14.08.2025 | 30,69 | 30,69 | 30,69 | 30,69 | 0,43% | - |
| 13.08.2025 | 30,56 | 30,56 | 30,56 | 30,56 | -0,34% | - |
| 12.08.2025 | 30,23 | 30,66 | 30,23 | 30,66 | 1,27% | 260,00 |
| 11.08.2025 | 30,28 | 30,28 | 30,28 | 30,28 | 0,38% | - |
| 08.08.2025 | 30,16 | 30,16 | 30,16 | 30,16 | -1,98% | - |
| 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% | - |