31,870€
0,36%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 31,82 | 31,89 | 31,72 | 31,86 | 0,01% | - |
| 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% | - |
| 07.11.2024 | 34,38 | 34,42 | 32,63 | 32,91 | -4,42% | - |
| 06.11.2024 | 32,32 | 34,64 | 32,30 | 34,43 | 10,50% | 30,00 |
| 05.11.2024 | 30,71 | 31,26 | 30,42 | 31,15 | 1,54% | - |
| 04.11.2024 | 30,65 | 31,13 | 30,44 | 30,68 | -0,64% | - |
| 01.11.2024 | 30,84 | 31,30 | 30,71 | 30,88 | -0,02% | - |
| 31.10.2024 | 30,94 | 31,33 | 30,61 | 30,88 | 0,18% | - |
| 30.10.2024 | 30,67 | 31,20 | 30,56 | 30,83 | -0,12% | - |
| 29.10.2024 | 30,75 | 31,31 | 30,64 | 30,87 | 0,42% | - |
| 28.10.2024 | 30,95 | 31,05 | 30,61 | 30,74 | -0,28% | - |
| 25.10.2024 | 30,46 | 30,92 | 30,30 | 30,82 | 0,85% | - |
| 24.10.2024 | 30,90 | 31,12 | 30,34 | 30,56 | -1,85% | - |
| 23.10.2024 | 31,24 | 31,56 | 30,85 | 31,14 | -0,71% | - |
| 22.10.2024 | 30,93 | 31,45 | 30,77 | 31,36 | 0,74% | - |
| 21.10.2024 | 31,28 | 31,57 | 30,98 | 31,13 | -0,89% | - |
| 18.10.2024 | 30,62 | 31,65 | 30,41 | 31,41 | 2,77% | 48,00 |
| 17.10.2024 | 31,50 | 31,74 | 30,50 | 30,56 | -6,27% | 360,00 |
| 16.10.2024 | 32,57 | 33,29 | 32,50 | 32,61 | 0,18% | - |
| 15.10.2024 | 32,43 | 33,05 | 32,27 | 32,55 | 0,34% | - |
| 14.10.2024 | 31,95 | 32,48 | 31,68 | 32,44 | 1,47% | 160,00 |
| 11.10.2024 | 31,57 | 32,08 | 31,48 | 31,97 | 1,43% | - |
| 10.10.2024 | 31,30 | 31,68 | 31,02 | 31,52 | 0,64% | - |
| 09.10.2024 | 31,00 | 31,44 | 30,84 | 31,32 | 1,50% | - |
| 08.10.2024 | 30,62 | 31,18 | 30,54 | 30,86 | 0,64% | - |
| 07.10.2024 | 31,42 | 31,43 | 30,51 | 30,66 | -2,18% | - |
| 04.10.2024 | 30,98 | 31,96 | 30,94 | 31,35 | 1,33% | - |
| 03.10.2024 | 30,93 | 31,16 | 30,45 | 30,93 | 0,01% | - |
| 02.10.2024 | 31,11 | 31,52 | 30,87 | 30,93 | -0,83% | - |
| 01.10.2024 | 30,98 | 31,37 | 30,64 | 31,19 | 0,77% | - |
| 30.09.2024 | 30,91 | 31,33 | 30,67 | 30,95 | 0,07% | 60,00 |
| 27.09.2024 | 30,40 | 31,44 | 30,33 | 30,93 | 1,97% | - |
| 26.09.2024 | 30,14 | 30,60 | 30,10 | 30,33 | 0,85% | - |
| 25.09.2024 | 30,47 | 30,65 | 30,00 | 30,08 | -1,55% | - |
| 24.09.2024 | 30,60 | 30,91 | 30,37 | 30,55 | -0,18% | - |
| 23.09.2024 | 31,13 | 31,40 | 30,29 | 30,61 | -2,18% | 12,00 |
| 20.09.2024 | 31,14 | 31,32 | 30,64 | 31,29 | 0,35% | - |
| 19.09.2024 | 30,77 | 31,38 | 30,73 | 31,18 | 1,45% | - |
| 18.09.2024 | 30,68 | 30,85 | 30,36 | 30,74 | 0,26% | 30,00 |
| 17.09.2024 | 30,38 | 30,86 | 30,35 | 30,66 | 0,89% | - |
| 16.09.2024 | 30,20 | 30,80 | 30,12 | 30,39 | 0,44% | - |
| 13.09.2024 | 30,16 | 30,67 | 30,07 | 30,25 | 0,14% | - |
| 12.09.2024 | 30,30 | 30,36 | 29,34 | 30,21 | -0,26% | - |
| 11.09.2024 | 30,20 | 30,35 | 29,48 | 30,29 | -0,31% | - |
| 10.09.2024 | 30,53 | 30,67 | 30,14 | 30,39 | -0,87% | - |
| 09.09.2024 | 30,20 | 30,72 | 30,07 | 30,65 | 1,62% | - |
| 06.09.2024 | 30,69 | 30,82 | 30,02 | 30,17 | -1,55% | - |
| 05.09.2024 | 31,45 | 31,61 | 30,50 | 30,64 | -2,58% | - |
| 04.09.2024 | 31,16 | 31,78 | 31,06 | 31,45 | 0,45% | - |
| 03.09.2024 | 30,95 | 31,52 | 30,78 | 31,31 | 0,73% | 120,00 |
| 02.09.2024 | 31,02 | 31,10 | 30,94 | 31,09 | 0,33% | - |
| 30.08.2024 | 30,56 | 31,11 | 30,45 | 30,98 | 1,67% | - |
| 29.08.2024 | 30,46 | 30,95 | 30,26 | 30,48 | 0,46% | - |