31,795€
0,92%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 31,99 | 31,99 | 31,68 | 31,79 | 0,89% | - |
| 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 |
| 08.11.2024 | 32,84 | 32,84 | 32,84 | 32,84 | -3,81% | - |
| 07.11.2024 | 34,14 | 34,14 | 34,14 | 34,14 | 6,87% | - |
| 06.11.2024 | 31,95 | 31,95 | 31,95 | 31,95 | 4,69% | - |
| 05.11.2024 | 30,52 | 30,52 | 30,52 | 30,52 | 0,00% | - |
| 04.11.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -0,84% | - |
| 01.11.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,24% | - |
| 31.10.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,38% | - |
| 30.10.2024 | 30,59 | 30,59 | 30,59 | 30,59 | -0,20% | - |
| 29.10.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -0,31% | - |
| 28.10.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 0,99% | - |
| 25.10.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -1,50% | - |
| 24.10.2024 | 30,91 | 30,91 | 30,91 | 30,91 | -0,83% | - |
| 23.10.2024 | 31,17 | 31,17 | 31,17 | 31,17 | 0,73% | - |
| 22.10.2024 | 30,94 | 30,94 | 30,94 | 30,94 | -1,06% | - |
| 21.10.2024 | 31,27 | 31,27 | 31,27 | 31,27 | 2,90% | - |
| 18.10.2024 | 30,39 | 30,39 | 30,39 | 30,39 | -2,02% | - |
| 17.10.2024 | 31,40 | 31,40 | 31,02 | 31,02 | -4,53% | 1.000,00 |
| 16.10.2024 | 32,49 | 32,49 | 32,49 | 32,49 | 0,46% | - |
| 15.10.2024 | 32,34 | 32,34 | 32,34 | 32,34 | 1,41% | - |
| 14.10.2024 | 31,89 | 31,89 | 31,89 | 31,89 | 1,30% | - |
| 11.10.2024 | 31,48 | 31,48 | 31,48 | 31,48 | 0,88% | - |
| 10.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,15% | - |
| 09.10.2024 | 30,85 | 30,85 | 30,85 | 30,85 | 0,98% | - |
| 08.10.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -0,76% | - |
| 07.10.2024 | 31,33 | 31,33 | 30,78 | 30,78 | -0,31% | 50,00 |
| 04.10.2024 | 30,88 | 30,88 | 30,88 | 30,88 | 1,06% | - |
| 03.10.2024 | 30,84 | 30,84 | 30,55 | 30,55 | -1,53% | 41,00 |
| 02.10.2024 | 31,03 | 31,03 | 31,03 | 31,03 | 0,47% | - |
| 01.10.2024 | 30,88 | 30,88 | 30,88 | 30,88 | 0,39% | - |
| 30.09.2024 | 30,76 | 30,76 | 30,76 | 30,76 | 1,50% | - |
| 27.09.2024 | 30,31 | 30,31 | 30,31 | 30,31 | 0,85% | - |
| 26.09.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -1,12% | - |
| 25.09.2024 | 30,39 | 30,39 | 30,39 | 30,39 | -0,38% | - |
| 24.09.2024 | 30,51 | 30,51 | 30,51 | 30,51 | -2,45% | - |
| 23.09.2024 | 31,06 | 31,27 | 31,06 | 31,27 | 0,72% | 85,00 |
| 20.09.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 1,39% | - |
| 19.09.2024 | 30,62 | 30,62 | 30,62 | 30,62 | 0,16% | - |
| 18.09.2024 | 30,57 | 30,57 | 30,57 | 30,57 | -0,49% | - |
| 17.09.2024 | 30,28 | 30,72 | 30,28 | 30,72 | 0,89% | 330,00 |
| 16.09.2024 | 30,05 | 30,45 | 30,05 | 30,45 | 0,83% | 110,00 |
| 13.09.2024 | 30,08 | 30,20 | 30,08 | 30,20 | 1,51% | 90,00 |
| 12.09.2024 | 30,18 | 30,18 | 29,75 | 29,75 | -1,29% | 800,00 |
| 11.09.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -0,97% | - |
| 10.09.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 1,16% | - |
| 09.09.2024 | 30,09 | 30,09 | 30,09 | 30,09 | -1,54% | - |
| 06.09.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -2,54% | - |
| 05.09.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 0,80% | - |
| 04.09.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,81% | - |
| 03.09.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,06% | - |
| 02.09.2024 | 30,88 | 30,88 | 30,87 | 30,87 | 0,68% | - |
| 30.08.2024 | 30,50 | 30,66 | 30,50 | 30,66 | 1,15% | 117,00 |
| 29.08.2024 | 30,31 | 30,31 | 30,31 | 30,31 | 0,88% | - |