CSX Corp.
[WKN: 865857 | ISIN: US1264081035]
Aktienkurse
25,735€ -5,72%
Echtzeit-Aktienkurs CSX Corp.
Bid: Ask:

Aktienkurse zur CSX Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 26,23 26,40 25,48 25,73 -6,03% -
02.04.2025 27,41 27,49 26,95 27,38 0,05% -
01.04.2025 27,12 27,46 26,85 27,36 0,61% -
31.03.2025 26,86 27,47 26,67 27,20 1,74% -
28.03.2025 27,72 27,78 26,73 26,73 -3,90% -
27.03.2025 27,81 27,90 27,33 27,82 0,06% -
26.03.2025 27,38 27,91 27,12 27,80 1,26% -
25.03.2025 27,61 27,70 27,25 27,45 -0,09% -
24.03.2025 27,50 27,73 27,34 27,48 0,12% -
21.03.2025 27,58 27,59 27,18 27,45 -0,63% -
20.03.2025 27,67 27,91 27,50 27,62 -0,07% -
19.03.2025 27,71 27,96 27,39 27,64 0,01% -
18.03.2025 27,72 27,99 27,37 27,64 -0,21% -
17.03.2025 27,46 27,89 27,41 27,69 0,78% -
14.03.2025 27,09 27,67 26,79 27,48 2,32% -
13.03.2025 27,11 27,48 26,64 26,86 -0,85% 176,00
12.03.2025 27,18 27,48 26,85 27,09 -0,07% 2.000,00
11.03.2025 28,73 28,75 26,95 27,11 -4,63% 1.160,00
10.03.2025 28,74 29,16 28,18 28,43 -1,32% -
07.03.2025 28,57 29,02 28,18 28,81 0,45% -
06.03.2025 28,63 28,78 28,11 28,68 -0,12% -
05.03.2025 29,60 29,60 28,35 28,71 -2,32% -
04.03.2025 30,47 30,48 29,33 29,39 -3,47% -
03.03.2025 30,77 30,94 30,24 30,45 -1,26% -
28.02.2025 30,68 31,08 30,40 30,84 0,27% -
27.02.2025 30,59 31,03 30,26 30,76 1,07% -
26.02.2025 30,64 30,76 30,27 30,43 -0,29% -
25.02.2025 30,42 30,85 30,22 30,52 0,39% 80,00
24.02.2025 30,90 31,07 30,26 30,40 -1,56% 200,00
21.02.2025 30,94 31,04 30,27 30,88 -0,03% -
20.02.2025 31,10 31,21 30,61 30,89 -0,39% -
19.02.2025 32,19 32,33 30,95 31,01 -3,66% -
18.02.2025 31,99 32,36 31,79 32,19 0,85% -
17.02.2025 31,84 31,95 31,82 31,92 0,57% -
14.02.2025 31,69 31,98 31,48 31,74 0,33% -
13.02.2025 31,61 31,93 31,40 31,64 -0,09% -
12.02.2025 31,94 31,97 31,52 31,66 -1,01% -
11.02.2025 32,03 32,20 31,59 31,99 -0,34% 6,00
10.02.2025 31,65 32,19 31,61 32,09 1,69% -
07.02.2025 31,57 31,77 31,29 31,56 0,19% -
06.02.2025 31,70 32,00 31,38 31,50 -0,36% -
05.02.2025 31,65 31,78 31,38 31,62 -0,06% -
04.02.2025 31,53 31,83 31,16 31,63 0,42% 16,00
03.02.2025 31,62 32,03 31,11 31,50 -0,74% -
31.01.2025 31,59 32,16 31,49 31,74 0,56% -
30.01.2025 31,72 32,02 31,34 31,56 -0,14% -
29.01.2025 31,39 32,40 31,38 31,60 0,93% -
28.01.2025 31,98 32,33 31,24 31,31 -2,36% -
27.01.2025 31,01 32,31 30,77 32,07 2,99% -
24.01.2025 30,87 31,51 30,55 31,14 -3,64% -
23.01.2025 31,80 32,79 31,80 32,32 1,46% -
22.01.2025 31,82 32,21 31,66 31,85 -0,02% -
21.01.2025 31,52 32,01 31,49 31,86 1,35% -
20.01.2025 31,67 31,69 31,39 31,44 -1,30% -
17.01.2025 32,09 32,62 31,65 31,85 -0,25% -
16.01.2025 31,59 32,08 31,13 31,93 1,31% -
15.01.2025 31,24 31,79 31,19 31,52 1,03% -
14.01.2025 31,21 31,41 30,99 31,20 -0,02% -
13.01.2025 31,06 31,36 30,83 31,20 0,60% -
10.01.2025 31,25 32,05 30,92 31,02 -0,64% -
09.01.2025 31,22 31,27 31,15 31,22 -0,04% -
08.01.2025 31,15 31,43 30,90 31,23 0,34% -
07.01.2025 30,81 31,29 30,55 31,12 1,02% -
06.01.2025 31,35 31,44 30,72 30,81 -2,00% -
03.01.2025 31,36 31,61 31,13 31,44 0,27% -
02.01.2025 31,19 31,71 31,16 31,36 1,76% -
30.12.2024 31,03 31,29 30,81 30,81 -1,05% -
27.12.2024 31,32 31,39 30,88 31,14 0,61% -
23.12.2024 30,74 31,12 30,39 30,95 1,34% -
20.12.2024 30,49 30,94 30,15 30,54 0,31% -
19.12.2024 31,03 31,26 30,39 30,45 -1,36% 14,00
18.12.2024 31,12 31,57 30,86 30,87 -1,70% -
17.12.2024 31,29 31,63 31,13 31,40 0,19% -
16.12.2024 31,64 31,87 31,21 31,34 -1,02% -
13.12.2024 31,95 32,27 31,61 31,66 -1,42% -
12.12.2024 31,91 32,45 31,75 32,12 0,08% -
11.12.2024 32,46 32,66 31,95 32,09 -0,96% -
10.12.2024 32,17 32,81 31,98 32,40 0,41% -
09.12.2024 32,59 32,80 32,09 32,27 -1,04% -
06.12.2024 32,73 33,06 32,54 32,61 -0,31% -
05.12.2024 33,57 33,57 32,62 32,71 -2,33% -
04.12.2024 34,33 34,64 33,07 33,50 -2,02% -
03.12.2024 34,62 34,69 33,95 34,19 -1,47% -
02.12.2024 34,71 34,92 34,12 34,70 0,01% -
29.11.2024 34,55 34,91 34,41 34,69 -0,15% -
28.11.2024 34,71 34,77 34,68 34,75 0,37% 2.000,00
27.11.2024 35,02 35,02 34,45 34,62 -0,92% -
26.11.2024 35,03 35,22 34,27 34,94 0,32% -
25.11.2024 34,43 35,06 34,09 34,83 1,30% -
22.11.2024 33,78 34,52 33,71 34,38 2,13% -
21.11.2024 32,78 33,81 32,72 33,66 2,62% -
20.11.2024 32,76 33,08 32,60 32,81 0,25% -
19.11.2024 33,03 33,15 32,51 32,72 -0,70% -
18.11.2024 33,35 33,64 32,93 32,95 -1,09% -
15.11.2024 33,64 33,97 33,11 33,32 -1,46% -
14.11.2024 34,54 34,79 33,58 33,81 -2,13% -
13.11.2024 33,94 34,65 33,75 34,55 1,37% -
12.11.2024 34,32 34,53 33,91 34,08 -0,58% -
11.11.2024 33,63 34,80 33,63 34,28 2,01% -
08.11.2024 33,00 33,71 32,74 33,60 2,12% -