40,988€
-1,95%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 41,81 | 41,87 | 40,97 | 40,99 | -1,77% | - |
| 17.09.2026 | 42,03 | 42,17 | 41,38 | 41,73 | -0,10% | - |
| 16.09.2026 | 42,22 | 42,30 | 41,39 | 41,77 | -0,95% | - |
| 15.09.2026 | 42,28 | 42,44 | 41,94 | 42,17 | -0,47% | - |
| 14.09.2026 | 42,30 | 42,41 | 41,86 | 42,37 | 0,37% | - |
| 11.09.2026 | 42,41 | 42,74 | 41,95 | 42,21 | 0,48% | - |
| 10.09.2026 | 41,73 | 42,60 | 41,50 | 42,01 | 1,00% | - |
| 09.09.2026 | 42,14 | 42,15 | 41,49 | 41,59 | -1,36% | 1.122,00 |
| 08.09.2026 | 42,18 | 42,64 | 42,09 | 42,17 | -0,30% | - |
| 07.09.2026 | 42,37 | 42,44 | 42,18 | 42,30 | -0,56% | 102,00 |
| 04.09.2026 | 42,12 | 42,78 | 41,98 | 42,53 | 0,96% | - |
| 03.09.2026 | 42,02 | 42,39 | 41,58 | 42,13 | 0,35% | 5.842,00 |
| 02.09.2026 | 42,04 | 42,29 | 41,31 | 41,98 | -0,11% | - |
| 01.09.2026 | 43,58 | 43,75 | 41,27 | 42,03 | -3,32% | - |
| 31.08.2026 | 44,02 | 44,16 | 43,35 | 43,48 | -1,77% | - |
| 28.08.2026 | 44,27 | 44,75 | 43,96 | 44,26 | 0,06% | 9,00 |
| 27.08.2026 | 44,37 | 44,40 | 43,90 | 44,24 | -0,39% | - |
| 26.08.2026 | 44,16 | 44,76 | 43,88 | 44,41 | 0,67% | - |
| 25.08.2026 | 44,15 | 44,47 | 43,81 | 44,12 | -0,01% | - |
| 24.08.2026 | 44,25 | 44,52 | 43,91 | 44,12 | -0,13% | - |
| 21.08.2026 | 43,61 | 44,32 | 43,60 | 44,18 | 1,24% | - |
| 20.08.2026 | 43,39 | 44,05 | 43,08 | 43,64 | 0,54% | - |
| 19.08.2026 | 43,32 | 44,23 | 43,27 | 43,41 | 0,02% | - |
| 18.08.2026 | 43,63 | 44,01 | 43,35 | 43,40 | -0,65% | - |
| 17.08.2026 | 43,37 | 44,00 | 42,90 | 43,68 | 0,71% | - |
| 14.08.2026 | 43,48 | 43,84 | 43,25 | 43,37 | -0,26% | - |
| 13.08.2026 | 43,48 | 43,92 | 43,36 | 43,48 | -0,22% | - |
| 12.08.2026 | 43,30 | 43,63 | 43,05 | 43,58 | 0,48% | 300,00 |
| 11.08.2026 | 43,45 | 43,87 | 43,13 | 43,37 | -0,16% | - |
| 10.08.2026 | 43,51 | 43,68 | 43,24 | 43,44 | -0,07% | - |
| 07.08.2026 | 43,92 | 44,10 | 43,30 | 43,47 | -1,19% | - |
| 06.08.2026 | 44,67 | 44,85 | 43,92 | 43,99 | -0,61% | - |
| 05.08.2026 | 44,42 | 44,45 | 43,86 | 44,26 | 0,00% | - |
| 04.08.2026 | 43,46 | 44,30 | 42,90 | 44,26 | 2,27% | - |
| 03.08.2026 | 44,13 | 44,18 | 43,09 | 43,28 | -0,96% | - |
| 31.07.2026 | 43,79 | 43,84 | 43,39 | 43,70 | 0,40% | 1.560,00 |
| 30.07.2026 | 44,43 | 44,57 | 43,24 | 43,52 | -1,85% | 735,00 |
| 29.07.2026 | 44,73 | 45,02 | 44,16 | 44,35 | -0,72% | - |
| 28.07.2026 | 45,76 | 46,02 | 44,61 | 44,67 | -1,92% | - |
| 27.07.2026 | 46,97 | 47,51 | 45,15 | 45,54 | -2,70% | 2.070,00 |
| 24.07.2026 | 46,43 | 46,96 | 46,26 | 46,80 | 0,80% | 1.702,00 |
| 23.07.2026 | 45,50 | 46,79 | 45,19 | 46,43 | 6,19% | - |
| 22.07.2026 | 43,71 | 43,96 | 43,43 | 43,73 | -0,05% | - |
| 21.07.2026 | 44,05 | 44,22 | 43,29 | 43,75 | -0,33% | 759,00 |
| 20.07.2026 | 44,29 | 44,65 | 43,65 | 43,89 | -1,01% | - |
| 17.07.2026 | 44,55 | 44,92 | 44,00 | 44,34 | -0,14% | - |
| 16.07.2026 | 43,12 | 44,55 | 43,05 | 44,41 | 3,03% | 3.800,00 |
| 15.07.2026 | 43,59 | 43,77 | 42,76 | 43,10 | -1,37% | - |
| 14.07.2026 | 43,53 | 44,23 | 43,38 | 43,70 | 0,24% | - |
| 13.07.2026 | 43,47 | 43,82 | 43,07 | 43,59 | 0,74% | - |
| 10.07.2026 | 43,18 | 43,50 | 43,08 | 43,27 | 0,23% | - |
| 09.07.2026 | 42,72 | 43,31 | 42,52 | 43,17 | 1,71% | - |
| 08.07.2026 | 42,43 | 43,30 | 42,15 | 42,45 | -0,09% | - |
| 07.07.2026 | 42,71 | 42,99 | 42,10 | 42,48 | -0,44% | - |
| 06.07.2026 | 42,97 | 43,16 | 42,58 | 42,67 | -0,40% | - |
| 03.07.2026 | 42,78 | 42,85 | 42,66 | 42,84 | 0,15% | 3.000,00 |
| 02.07.2026 | 42,54 | 43,02 | 42,26 | 42,78 | 0,71% | 1.493,00 |
| 01.07.2026 | 41,54 | 42,68 | 41,53 | 42,48 | 2,13% | 7.707,00 |
| 30.06.2026 | 42,19 | 42,24 | 41,36 | 41,59 | -0,98% | - |
| 29.06.2026 | 41,91 | 42,43 | 41,47 | 42,00 | 0,43% | - |
| 26.06.2026 | 41,58 | 42,13 | 41,32 | 41,83 | 0,34% | - |
| 25.06.2026 | 39,87 | 41,87 | 39,87 | 41,68 | 2,76% | - |
| 24.06.2026 | 40,55 | 41,33 | 40,46 | 40,57 | -0,01% | - |
| 23.06.2026 | 40,52 | 40,89 | 40,13 | 40,57 | 0,33% | - |
| 22.06.2026 | 39,97 | 40,54 | 39,30 | 40,44 | 1,43% | 420,00 |
| 19.06.2026 | 39,81 | 40,09 | 39,69 | 39,87 | 0,05% | - |
| 18.06.2026 | 39,75 | 40,62 | 39,66 | 39,85 | 0,52% | - |
| 17.06.2026 | 40,39 | 40,49 | 39,34 | 39,64 | -1,79% | - |
| 16.06.2026 | 41,03 | 41,22 | 40,33 | 40,36 | -1,38% | - |
| 15.06.2026 | 41,33 | 41,35 | 40,34 | 40,93 | -0,46% | 1.700,00 |
| 12.06.2026 | 40,99 | 41,51 | 40,92 | 41,12 | 0,52% | 900,00 |
| 11.06.2026 | 40,55 | 41,15 | 40,36 | 40,90 | 1,19% | - |
| 10.06.2026 | 41,06 | 41,09 | 40,29 | 40,42 | -1,35% | - |
| 09.06.2026 | 40,99 | 41,11 | 40,47 | 40,98 | 0,32% | 572,00 |
| 08.06.2026 | 40,47 | 41,21 | 40,33 | 40,85 | 0,17% | - |
| 05.06.2026 | 39,78 | 40,98 | 39,70 | 40,78 | 2,60% | - |
| 04.06.2026 | 40,52 | 40,87 | 39,46 | 39,74 | -0,74% | - |
| 03.06.2026 | 39,66 | 40,38 | 39,48 | 40,04 | 0,90% | - |
| 02.06.2026 | 39,26 | 39,71 | 39,01 | 39,68 | 0,64% | - |
| 01.06.2026 | 38,88 | 39,55 | 38,56 | 39,43 | 1,61% | - |
| 29.05.2026 | 39,27 | 39,64 | 38,50 | 38,80 | -1,37% | - |
| 28.05.2026 | 40,64 | 40,82 | 38,98 | 39,34 | -2,95% | - |
| 27.05.2026 | 40,10 | 40,56 | 39,96 | 40,54 | 1,17% | - |
| 26.05.2026 | 39,38 | 40,11 | 39,05 | 40,07 | 1,63% | - |
| 25.05.2026 | 39,42 | 39,48 | 39,34 | 39,43 | 0,52% | - |
| 22.05.2026 | 39,57 | 39,95 | 39,17 | 39,22 | -0,71% | - |
| 21.05.2026 | 39,32 | 39,82 | 39,05 | 39,50 | 0,03% | - |
| 20.05.2026 | 39,71 | 40,24 | 39,45 | 39,49 | -0,54% | - |
| 19.05.2026 | 39,61 | 40,08 | 39,38 | 39,71 | 0,22% | - |
| 18.05.2026 | 39,52 | 39,74 | 39,17 | 39,62 | 0,83% | - |
| 15.05.2026 | 39,34 | 39,56 | 38,93 | 39,29 | 0,08% | - |
| 14.05.2026 | 38,01 | 39,35 | 37,57 | 39,26 | 3,55% | - |
| 13.05.2026 | 37,95 | 38,52 | 37,78 | 37,92 | -0,04% | - |
| 12.05.2026 | 38,02 | 38,32 | 37,71 | 37,93 | -0,13% | - |
| 11.05.2026 | 38,05 | 38,32 | 37,73 | 37,98 | -0,15% | - |
| 08.05.2026 | 37,92 | 38,21 | 37,81 | 38,04 | 0,41% | - |
| 07.05.2026 | 38,87 | 38,94 | 37,81 | 37,88 | -2,44% | - |
| 06.05.2026 | 38,42 | 38,97 | 38,00 | 38,83 | 0,86% | - |
| 05.05.2026 | 38,35 | 38,67 | 38,15 | 38,50 | 0,68% | - |
| 04.05.2026 | 38,55 | 38,73 | 38,02 | 38,24 | -1,22% | 3.461,00 |