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% | - |