CSX Corp.
[WKN: 865857 | ISIN: US1264081035]
Aktienkurse
29,533$ 0,39%
Echtzeit-Aktienkurs CSX Corp.
Bid: Ask:

Aktienkurse zur CSX Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 29,28 29,55 29,03 29,54 0,39% -
31.03.2025 29,11 29,66 29,01 29,42 1,06% 23.507.120,00
28.03.2025 29,86 29,93 29,09 29,11 -2,71% 9.596.898,00
27.03.2025 29,85 30,01 29,57 29,92 0,07% 10.440.741,00
26.03.2025 29,56 29,95 29,26 29,90 1,25% 13.968.890,00
25.03.2025 29,74 29,84 29,47 29,53 -1,07% 10.846.995,00
24.03.2025 29,83 29,94 29,58 29,85 0,95% 13.230.189,00
21.03.2025 29,69 29,83 29,46 29,57 -1,37% 25.369.608,00
20.03.2025 29,90 30,17 29,75 29,98 -0,30% 16.138.671,00
19.03.2025 30,21 30,37 29,99 30,07 -0,63% 12.103.581,00
18.03.2025 30,36 30,50 29,99 30,26 -0,23% 11.511.622,00
17.03.2025 29,99 30,40 29,92 30,33 1,07% 9.204.350,00
14.03.2025 29,35 30,05 29,22 30,01 3,02% 16.382.759,00
13.03.2025 29,60 29,74 28,98 29,13 -1,42% 16.509.034,00
12.03.2025 29,50 29,74 29,29 29,55 0,10% 13.936.168,00
11.03.2025 30,71 30,71 29,50 29,52 -3,69% 15.102.240,00
10.03.2025 31,26 31,53 30,56 30,65 -1,95% 20.051.777,00
07.03.2025 30,76 31,40 30,71 31,26 1,07% 19.422.398,00
06.03.2025 30,95 31,08 30,55 30,93 0,03% 22.952.159,00
05.03.2025 31,06 31,55 30,62 30,92 -0,85% 21.618.388,00
04.03.2025 31,82 31,91 31,17 31,19 -2,33% 19.833.278,00
03.03.2025 32,15 32,40 31,74 31,93 -0,25% 11.273.019,00
28.02.2025 32,15 32,27 31,61 32,01 0,00% 21.083.306,00
27.02.2025 31,82 32,25 31,68 32,01 0,09% 9.325.478,00
26.02.2025 32,05 32,17 31,81 31,98 -0,34% 8.666.099,00
25.02.2025 31,97 32,26 31,88 32,09 0,88% 13.040.862,00
24.02.2025 32,47 32,49 31,72 31,81 -1,52% 16.202.213,00
21.02.2025 32,47 32,47 31,79 32,30 -0,49% 23.611.917,00
20.02.2025 32,32 32,55 32,12 32,46 0,15% 11.703.432,00
19.02.2025 33,53 33,55 32,32 32,41 -3,66% 13.733.090,00
18.02.2025 33,40 33,74 33,28 33,64 0,55% 15.001.029,00
17.02.2025 33,46 33,46 33,40 33,46 0,26% -
14.02.2025 33,25 33,49 33,17 33,37 0,82% 10.739.949,00
13.02.2025 33,09 33,14 32,83 33,10 0,55% 11.026.866,00
12.02.2025 32,63 33,05 32,62 32,92 -0,57% 7.723.101,00
11.02.2025 32,95 33,24 32,92 33,11 0,09% 9.177.247,00
10.02.2025 32,75 33,11 32,69 33,08 1,50% 9.929.040,00
07.02.2025 32,78 32,83 32,36 32,59 -0,46% 16.936.688,00
06.02.2025 33,04 33,12 32,64 32,74 -0,43% 6.585.105,00
05.02.2025 32,98 33,06 32,76 32,88 0,03% 7.455.011,00
04.02.2025 32,35 32,97 32,33 32,87 1,11% 12.211.899,00
03.02.2025 32,48 32,95 32,05 32,51 -1,10% 15.172.197,00
31.01.2025 32,85 33,40 32,77 32,87 0,03% 21.654.194,00
30.01.2025 32,94 33,19 32,64 32,86 -0,36% 12.090.302,00
29.01.2025 32,75 33,62 32,75 32,98 0,92% 16.393.999,00
28.01.2025 33,35 33,68 32,65 32,68 -2,85% 14.548.630,00
27.01.2025 32,85 33,83 32,57 33,64 2,91% 20.309.253,00
24.01.2025 32,05 33,02 32,00 32,69 -2,91% 25.130.370,00
23.01.2025 33,88 34,10 33,48 33,67 1,29% 17.405.681,00
22.01.2025 33,22 33,50 33,05 33,24 -0,09% 13.745.499,00
21.01.2025 33,02 33,28 32,78 33,27 1,65% 9.344.359,00
17.01.2025 33,36 33,39 32,66 32,73 -0,73% 20.685.964,00
16.01.2025 32,33 32,98 32,02 32,97 1,57% 21.673.557,00
15.01.2025 32,68 32,73 32,43 32,46 1,00% 13.694.353,00
14.01.2025 32,01 32,19 31,92 32,14 0,78% 12.878.378,00
13.01.2025 31,66 31,97 31,53 31,89 0,35% 16.634.147,00
10.01.2025 31,93 32,14 31,71 31,78 -1,30% 13.644.243,00
08.01.2025 32,20 32,31 31,88 32,20 0,03% 9.682.989,00
07.01.2025 32,01 32,41 31,96 32,19 0,59% 12.814.180,00
06.01.2025 32,27 32,49 31,97 32,00 -1,05% 13.509.045,00
03.01.2025 32,40 32,51 32,12 32,34 0,56% 17.511.793,00
02.01.2025 32,55 32,68 32,07 32,16 -0,34% 13.997.249,00
31.12.2024 32,22 32,40 32,18 32,27 0,37% 8.424.323,00
30.12.2024 32,27 32,34 31,92 32,15 -0,96% 6.599.099,00
27.12.2024 32,20 32,68 32,13 32,46 -0,18% 10.431.568,00
26.12.2024 32,44 32,57 32,33 32,52 -0,15% 6.745.287,00
24.12.2024 32,24 32,61 32,17 32,57 1,09% 4.777.567,00
23.12.2024 31,69 32,28 31,65 32,22 1,16% 11.998.889,00
20.12.2024 31,46 32,20 31,43 31,85 0,85% 20.229.187,00
19.12.2024 32,12 32,46 31,56 31,58 -1,56% 11.038.765,00
18.12.2024 32,81 33,06 32,04 32,08 -2,58% 15.794.335,00
17.12.2024 32,78 33,15 32,69 32,93 -0,03% 12.487.764,00
16.12.2024 33,25 33,33 32,86 32,94 -0,90% 12.673.018,00
13.12.2024 33,59 33,74 33,23 33,24 -1,31% 10.139.346,00
12.12.2024 33,67 33,93 33,52 33,68 0,21% 9.636.026,00
11.12.2024 34,06 34,23 33,58 33,61 -1,64% 12.464.859,00
10.12.2024 33,89 34,46 33,71 34,17 0,59% 11.245.280,00
09.12.2024 34,23 34,63 33,91 33,97 -1,39% 10.630.179,00
06.12.2024 34,64 34,90 34,44 34,45 -0,49% 10.495.004,00
05.12.2024 35,37 35,37 34,58 34,62 -1,93% 12.745.798,00
04.12.2024 35,95 35,95 34,89 35,30 -1,94% 17.536.096,00
03.12.2024 36,27 36,50 35,79 36,00 -0,94% 9.960.382,00
02.12.2024 36,51 36,55 35,80 36,34 -0,57% 12.161.452,00
29.11.2024 36,46 36,76 36,41 36,55 -0,08% 5.129.485,00
27.11.2024 36,76 36,91 36,51 36,58 -0,30% 6.371.091,00
26.11.2024 36,47 36,82 36,04 36,69 0,19% 9.605.848,00
25.11.2024 35,97 36,75 35,97 36,62 2,35% 13.877.198,00
22.11.2024 35,47 35,91 35,37 35,78 1,25% 10.783.268,00
21.11.2024 34,70 35,36 34,60 35,34 2,23% 12.036.181,00
20.11.2024 34,68 34,78 34,41 34,57 -0,09% 7.939.260,00
19.11.2024 34,52 34,88 34,50 34,60 -1,06% 10.463.107,00
18.11.2024 35,35 35,49 34,95 34,97 -0,46% 7.652.189,00
15.11.2024 35,56 35,69 35,00 35,13 -1,40% 10.597.925,00
14.11.2024 36,33 36,45 35,50 35,63 -2,33% 14.939.862,00
13.11.2024 35,98 36,53 35,92 36,48 0,97% 8.668.103,00
12.11.2024 36,40 36,58 36,03 36,13 -1,07% 11.421.688,00
11.11.2024 36,29 36,96 36,25 36,52 1,44% 10.200.252,00
08.11.2024 35,63 36,07 35,31 36,00 1,24% 13.095.643,00
07.11.2024 36,64 36,72 35,23 35,56 -3,58% 22.333.167,00
06.11.2024 36,05 37,10 35,95 36,88 8,41% 25.958.985,00