40,985€
-1,53%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 41,55 | 41,55 | 41,55 | 41,55 | -0,17% | - |
| 17.09.2026 | 41,62 | 41,62 | 41,62 | 41,62 | -0,59% | - |
| 16.09.2026 | 41,86 | 41,87 | 41,61 | 41,87 | -0,78% | 445,00 |
| 15.09.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,18% | - |
| 14.09.2026 | 42,02 | 42,12 | 42,02 | 42,12 | -0,96% | 2.000,00 |
| 11.09.2026 | 42,05 | 42,53 | 42,05 | 42,53 | 2,78% | 350,00 |
| 10.09.2026 | 41,38 | 41,38 | 41,38 | 41,38 | -1,34% | - |
| 09.09.2026 | 41,94 | 41,94 | 41,94 | 41,94 | -0,47% | - |
| 08.09.2026 | 42,14 | 42,14 | 42,14 | 42,14 | -0,48% | - |
| 07.09.2026 | 42,35 | 42,35 | 42,35 | 42,35 | -0,04% | - |
| 04.09.2026 | 41,95 | 42,36 | 41,95 | 42,36 | -0,13% | 2,00 |
| 03.09.2026 | 41,75 | 42,42 | 41,75 | 42,42 | 1,36% | 53,00 |
| 02.09.2026 | 41,85 | 41,85 | 41,85 | 41,85 | -3,39% | - |
| 01.09.2026 | 43,32 | 43,32 | 43,32 | 43,32 | -1,38% | - |
| 31.08.2026 | 43,92 | 43,92 | 43,92 | 43,92 | -0,20% | - |
| 28.08.2026 | 44,01 | 44,01 | 44,01 | 44,01 | -0,78% | 50,00 |
| 27.08.2026 | 44,36 | 44,36 | 44,36 | 44,36 | 0,94% | 70,00 |
| 26.08.2026 | 43,94 | 43,94 | 43,94 | 43,94 | -0,06% | - |
| 25.08.2026 | 43,97 | 43,97 | 43,97 | 43,97 | -1,05% | - |
| 24.08.2026 | 43,92 | 44,43 | 43,92 | 44,43 | 2,43% | 25,00 |
| 21.08.2026 | 43,38 | 43,38 | 43,38 | 43,38 | 0,35% | - |
| 20.08.2026 | 43,23 | 43,23 | 43,23 | 43,23 | 0,28% | - |
| 19.08.2026 | 43,11 | 43,11 | 43,11 | 43,11 | -0,79% | - |
| 18.08.2026 | 43,45 | 43,45 | 43,45 | 43,45 | 0,81% | - |
| 17.08.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,28% | - |
| 14.08.2026 | 43,22 | 43,22 | 43,22 | 43,22 | -1,05% | - |
| 13.08.2026 | 43,28 | 43,68 | 43,28 | 43,68 | 1,29% | 70,00 |
| 12.08.2026 | 43,13 | 43,13 | 43,13 | 43,13 | -0,17% | - |
| 11.08.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,05% | - |
| 10.08.2026 | 43,23 | 43,23 | 43,22 | 43,22 | -1,34% | 10,00 |
| 07.08.2026 | 43,81 | 43,81 | 43,81 | 43,81 | -1,15% | - |
| 06.08.2026 | 44,32 | 44,32 | 44,32 | 44,32 | -0,25% | - |
| 05.08.2026 | 44,03 | 44,43 | 44,03 | 44,43 | 2,91% | 100,00 |
| 04.08.2026 | 43,17 | 43,17 | 43,17 | 43,17 | -0,99% | - |
| 03.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,24% | - |
| 31.07.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -1,29% | - |
| 30.07.2026 | 44,07 | 44,07 | 44,07 | 44,07 | -0,68% | - |
| 29.07.2026 | 44,37 | 44,37 | 44,37 | 44,37 | -2,62% | 100,00 |
| 28.07.2026 | 45,56 | 45,56 | 45,56 | 45,56 | -3,16% | - |
| 27.07.2026 | 46,52 | 47,05 | 46,52 | 47,05 | 1,61% | 40,00 |
| 24.07.2026 | 46,30 | 46,30 | 46,30 | 46,30 | 1,66% | - |
| 23.07.2026 | 45,20 | 45,55 | 45,20 | 45,55 | 4,64% | 100,00 |
| 22.07.2026 | 43,53 | 43,53 | 43,53 | 43,53 | -1,46% | - |
| 21.07.2026 | 43,75 | 44,17 | 43,75 | 44,17 | 0,39% | 8,00 |
| 20.07.2026 | 44,15 | 44,15 | 44,00 | 44,00 | -0,82% | 11,00 |
| 17.07.2026 | 44,37 | 44,37 | 44,37 | 44,37 | -0,14% | - |
| 16.07.2026 | 42,92 | 44,43 | 42,92 | 44,43 | 3,55% | 2.000,00 |
| 15.07.2026 | 43,39 | 43,39 | 42,90 | 42,90 | -1,67% | 116,00 |
| 14.07.2026 | 43,39 | 43,63 | 43,39 | 43,63 | 0,47% | 80,00 |
| 13.07.2026 | 43,43 | 43,43 | 43,43 | 43,43 | 1,18% | 73,00 |
| 10.07.2026 | 42,92 | 42,92 | 42,92 | 42,92 | 1,25% | - |
| 09.07.2026 | 42,39 | 42,39 | 42,39 | 42,39 | 0,33% | - |
| 08.07.2026 | 42,25 | 42,25 | 42,25 | 42,25 | -0,53% | - |
| 07.07.2026 | 42,48 | 42,48 | 42,48 | 42,48 | -0,55% | - |
| 06.07.2026 | 42,92 | 42,92 | 42,71 | 42,71 | 0,34% | 2,00 |
| 03.07.2026 | 42,57 | 42,57 | 42,57 | 42,57 | 0,44% | - |
| 02.07.2026 | 42,38 | 42,38 | 42,38 | 42,38 | 2,22% | - |
| 01.07.2026 | 41,46 | 41,46 | 41,46 | 41,46 | -1,13% | - |
| 30.06.2026 | 41,94 | 41,94 | 41,94 | 41,94 | 0,44% | - |
| 29.06.2026 | 41,75 | 41,75 | 41,75 | 41,75 | 0,87% | - |
| 26.06.2026 | 41,39 | 41,39 | 41,39 | 41,39 | 2,72% | - |
| 25.06.2026 | 39,98 | 40,30 | 39,98 | 40,30 | -0,37% | 160,00 |
| 24.06.2026 | 40,45 | 40,45 | 40,45 | 40,45 | 0,97% | - |
| 23.06.2026 | 40,06 | 40,06 | 40,06 | 40,06 | 1,26% | - |
| 22.06.2026 | 39,56 | 39,56 | 39,56 | 39,56 | -0,25% | - |
| 19.06.2026 | 39,66 | 39,66 | 39,66 | 39,66 | 0,43% | - |
| 18.06.2026 | 39,51 | 39,51 | 39,49 | 39,49 | -2,13% | 80,00 |
| 17.06.2026 | 40,22 | 40,35 | 40,22 | 40,35 | -0,86% | 5,00 |
| 16.06.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -1,24% | - |
| 15.06.2026 | 41,21 | 41,21 | 41,21 | 41,21 | -0,19% | - |
| 12.06.2026 | 40,77 | 41,35 | 40,77 | 41,29 | 3,26% | 180,00 |
| 11.06.2026 | 39,98 | 39,98 | 39,98 | 39,98 | -1,64% | - |
| 10.06.2026 | 40,65 | 40,65 | 40,65 | 40,65 | -0,39% | - |
| 09.06.2026 | 40,81 | 40,81 | 40,81 | 40,81 | 0,22% | - |
| 08.06.2026 | 40,53 | 40,97 | 40,53 | 40,72 | 2,92% | 830,00 |
| 05.06.2026 | 39,56 | 39,56 | 39,56 | 39,56 | -1,09% | - |
| 04.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,01% | - |
| 03.06.2026 | 39,47 | 40,00 | 39,47 | 40,00 | 1,04% | 100,00 |
| 02.06.2026 | 39,10 | 39,59 | 39,10 | 39,59 | 2,35% | 100,00 |
| 01.06.2026 | 38,68 | 38,68 | 38,68 | 38,68 | -0,87% | - |
| 29.05.2026 | 39,02 | 39,02 | 39,02 | 39,02 | -3,32% | - |
| 28.05.2026 | 40,36 | 40,36 | 40,36 | 40,36 | 1,25% | - |
| 27.05.2026 | 39,86 | 39,86 | 39,86 | 39,86 | 2,19% | - |
| 26.05.2026 | 39,01 | 39,01 | 39,01 | 39,01 | -0,05% | - |
| 25.05.2026 | 39,03 | 39,03 | 39,03 | 39,03 | -0,86% | - |
| 22.05.2026 | 39,37 | 39,37 | 39,37 | 39,37 | 0,14% | - |
| 21.05.2026 | 39,31 | 39,31 | 39,31 | 39,31 | -0,63% | - |
| 20.05.2026 | 39,56 | 39,56 | 39,56 | 39,56 | 0,29% | - |
| 19.05.2026 | 39,45 | 39,45 | 39,45 | 39,45 | 1,24% | - |
| 18.05.2026 | 38,96 | 38,96 | 38,96 | 38,96 | -0,94% | - |
| 15.05.2026 | 39,19 | 39,33 | 39,19 | 39,33 | 3,20% | 50,00 |
| 14.05.2026 | 37,75 | 38,11 | 37,75 | 38,11 | 0,83% | 117,00 |
| 13.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,04% | - |
| 12.05.2026 | 37,81 | 37,81 | 37,81 | 37,81 | -0,32% | - |
| 11.05.2026 | 37,93 | 37,93 | 37,93 | 37,93 | 0,57% | - |
| 08.05.2026 | 37,72 | 37,72 | 37,72 | 37,72 | -3,18% | - |
| 07.05.2026 | 38,56 | 38,96 | 38,56 | 38,96 | 2,02% | 50,00 |
| 06.05.2026 | 38,19 | 38,19 | 38,19 | 38,19 | 0,18% | - |
| 05.05.2026 | 38,12 | 38,12 | 38,12 | 38,12 | -0,34% | - |
| 04.05.2026 | 38,25 | 38,25 | 38,25 | 38,25 | 1,47% | - |