28,288€
1,50%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |