283,055$
0,13%
Echtzeit-Aktienkurs Norfolk Southern Corp.
Bid:
Ask:
Aktienkurse zur Norfolk Southern Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 283,80 | 284,76 | 282,61 | 283,71 | 0,36% | 2.712.447,00 |
| 18.09.2025 | 278,38 | 283,12 | 277,76 | 282,68 | 1,68% | 1.095.413,00 |
| 17.09.2025 | 279,11 | 280,11 | 276,55 | 278,00 | -0,03% | 2.854.854,00 |
| 16.09.2025 | 278,56 | 280,98 | 277,61 | 278,09 | 0,34% | 1.707.116,00 |
| 15.09.2025 | 276,39 | 277,46 | 274,78 | 277,16 | 0,89% | 1.169.509,00 |
| 12.09.2025 | 273,86 | 276,23 | 273,76 | 274,72 | 0,26% | 2.243.820,00 |
| 11.09.2025 | 271,90 | 275,62 | 271,88 | 274,00 | 0,60% | 1.447.173,00 |
| 10.09.2025 | 272,42 | 274,01 | 268,23 | 272,36 | -0,40% | 1.979.389,00 |
| 09.09.2025 | 275,49 | 276,63 | 273,33 | 273,45 | -0,78% | 1.362.768,00 |
| 08.09.2025 | 277,01 | 277,78 | 274,83 | 275,59 | -0,78% | 1.361.573,00 |
| 05.09.2025 | 279,82 | 280,24 | 276,60 | 277,75 | -0,72% | 1.302.073,00 |
| 04.09.2025 | 278,56 | 280,28 | 277,25 | 279,76 | 0,56% | 923.321,00 |
| 03.09.2025 | 278,25 | 279,61 | 276,52 | 278,19 | -0,02% | 2.085.470,00 |
| 02.09.2025 | 277,60 | 278,67 | 275,15 | 278,25 | -0,62% | 1.718.729,00 |
| 29.08.2025 | 277,50 | 280,12 | 277,50 | 279,98 | 0,78% | 1.543.097,00 |
| 28.08.2025 | 278,80 | 280,76 | 276,28 | 277,80 | 2,00% | 3.031.661,00 |
| 27.08.2025 | 276,51 | 276,94 | 272,08 | 272,35 | -1,56% | 2.525.361,00 |
| 26.08.2025 | 274,67 | 276,90 | 273,71 | 276,67 | -0,26% | 2.275.391,00 |
| 25.08.2025 | 284,07 | 284,48 | 275,40 | 277,39 | -2,53% | 2.649.496,00 |
| 22.08.2025 | 286,37 | 291,70 | 269,31 | 284,60 | 0,09% | 4.575.312,00 |
| 21.08.2025 | 285,04 | 285,42 | 283,16 | 284,35 | -0,40% | 1.899.671,00 |
| 20.08.2025 | 285,70 | 288,64 | 285,09 | 285,49 | -0,01% | 1.742.918,00 |
| 19.08.2025 | 280,73 | 287,49 | 280,34 | 285,53 | 2,05% | 2.126.981,00 |
| 18.08.2025 | 280,50 | 281,25 | 278,81 | 279,79 | -0,34% | 1.392.268,00 |
| 15.08.2025 | 282,70 | 283,38 | 280,48 | 280,74 | -0,62% | 1.939.874,00 |
| 14.08.2025 | 281,63 | 282,66 | 279,03 | 282,50 | 0,23% | 1.761.800,00 |
| 13.08.2025 | 277,91 | 282,70 | 277,33 | 281,84 | 1,29% | 1.520.370,00 |
| 12.08.2025 | 279,50 | 280,40 | 277,08 | 278,24 | -0,03% | 1.650.880,00 |
| 11.08.2025 | 280,20 | 281,05 | 276,83 | 278,32 | -0,61% | 1.280.890,00 |
| 08.08.2025 | 281,41 | 283,42 | 279,46 | 280,03 | -0,16% | 1.295.430,00 |
| 07.08.2025 | 283,64 | 285,46 | 279,33 | 280,47 | -0,88% | 2.187.534,00 |
| 06.08.2025 | 279,90 | 285,60 | 279,11 | 282,95 | 1,10% | 2.281.346,00 |
| 05.08.2025 | 278,25 | 280,06 | 277,45 | 279,87 | 0,63% | 1.778.305,00 |
| 04.08.2025 | 275,72 | 280,51 | 275,70 | 278,12 | 1,19% | 3.123.947,00 |
| 01.08.2025 | 274,83 | 276,41 | 273,10 | 274,85 | -1,13% | 2.727.475,00 |
| 31.07.2025 | 277,97 | 280,34 | 276,80 | 278,00 | -0,36% | 3.691.005,00 |
| 30.07.2025 | 278,97 | 283,99 | 278,25 | 279,00 | 0,47% | 5.866.713,00 |
| 29.07.2025 | 275,91 | 282,90 | 274,00 | 277,70 | -3,04% | 9.749.593,00 |
| 28.07.2025 | 282,70 | 287,98 | 282,12 | 286,42 | 1,43% | 3.822.084,00 |
| 25.07.2025 | 277,51 | 283,46 | 275,57 | 282,38 | 1,58% | 4.530.713,00 |
| 24.07.2025 | 288,00 | 288,11 | 275,25 | 278,00 | -0,81% | 5.379.522,00 |
| 23.07.2025 | 280,51 | 281,18 | 278,35 | 280,27 | 0,00% | 1.703.493,00 |
| 22.07.2025 | 279,36 | 281,19 | 276,96 | 280,26 | 1,04% | 2.041.847,00 |
| 21.07.2025 | 278,75 | 279,29 | 275,86 | 277,38 | 0,26% | 1.689.149,00 |
| 18.07.2025 | 278,03 | 280,00 | 273,76 | 276,66 | 2,54% | 6.134.301,00 |
| 17.07.2025 | 264,38 | 270,42 | 264,01 | 269,81 | 3,65% | 3.024.586,00 |
| 16.07.2025 | 260,82 | 261,36 | 257,49 | 260,32 | 0,32% | 1.083.488,00 |
| 15.07.2025 | 262,67 | 262,89 | 259,27 | 259,49 | -1,29% | 1.119.980,00 |
| 14.07.2025 | 264,59 | 265,50 | 261,00 | 262,89 | -1,38% | 1.553.844,00 |
| 11.07.2025 | 261,00 | 267,99 | 260,96 | 266,57 | 1,30% | 1.718.359,00 |
| 10.07.2025 | 259,25 | 265,00 | 259,25 | 263,14 | 1,19% | 902.927,00 |
| 09.07.2025 | 261,06 | 262,40 | 260,04 | 260,04 | -0,44% | 941.862,00 |
| 08.07.2025 | 259,64 | 263,41 | 258,65 | 261,20 | 0,47% | 1.222.176,00 |
| 07.07.2025 | 261,50 | 262,33 | 258,80 | 259,99 | -0,96% | 870.336,00 |
| 03.07.2025 | 262,43 | 263,82 | 261,94 | 262,50 | 0,19% | 928.463,00 |
| 02.07.2025 | 261,68 | 263,35 | 260,30 | 262,00 | -0,14% | 2.002.649,00 |
| 01.07.2025 | 256,29 | 264,68 | 255,41 | 262,38 | 2,50% | 1.309.421,00 |
| 30.06.2025 | 255,66 | 256,99 | 255,03 | 255,97 | 0,06% | 1.466.176,00 |
| 27.06.2025 | 255,90 | 257,55 | 254,18 | 255,81 | 0,12% | 1.905.810,00 |
| 26.06.2025 | 255,50 | 256,26 | 252,54 | 255,51 | 0,12% | 1.399.462,00 |
| 25.06.2025 | 257,42 | 257,42 | 254,28 | 255,21 | -0,87% | 922.094,00 |
| 24.06.2025 | 257,64 | 258,29 | 254,97 | 257,46 | 0,34% | 1.193.332,00 |
| 23.06.2025 | 252,62 | 256,87 | 251,62 | 256,58 | 1,34% | 1.035.983,00 |
| 20.06.2025 | 255,00 | 255,52 | 252,32 | 253,18 | 0,10% | 1.849.323,00 |
| 18.06.2025 | 251,44 | 254,38 | 250,65 | 252,93 | 1,00% | 1.410.930,00 |
| 17.06.2025 | 251,62 | 252,78 | 249,39 | 250,42 | -0,68% | 1.333.293,00 |
| 16.06.2025 | 249,79 | 252,66 | 248,82 | 252,13 | 1,42% | 1.049.030,00 |
| 13.06.2025 | 250,30 | 252,21 | 247,85 | 248,60 | -1,14% | 916.879,00 |
| 12.06.2025 | 250,00 | 251,66 | 249,16 | 251,47 | 0,06% | 985.044,00 |
| 11.06.2025 | 251,10 | 253,54 | 250,05 | 251,33 | -0,63% | 1.029.047,00 |
| 10.06.2025 | 251,02 | 257,95 | 248,99 | 252,92 | 0,94% | 2.161.667,00 |
| 09.06.2025 | 251,34 | 253,59 | 249,96 | 250,57 | -0,08% | 847.166,00 |
| 06.06.2025 | 250,91 | 253,67 | 249,16 | 250,77 | 1,56% | 1.144.972,00 |
| 05.06.2025 | 247,07 | 248,72 | 245,19 | 246,92 | -0,19% | 1.043.981,00 |
| 04.06.2025 | 246,94 | 249,40 | 246,02 | 247,40 | -0,23% | 1.193.719,00 |
| 03.06.2025 | 244,62 | 248,30 | 243,70 | 247,98 | 1,11% | 1.407.920,00 |
| 02.06.2025 | 244,62 | 245,49 | 241,82 | 245,26 | -0,75% | 1.182.977,00 |
| 30.05.2025 | 246,69 | 250,23 | 245,66 | 247,12 | 0,33% | 2.785.862,00 |
| 29.05.2025 | 243,19 | 246,80 | 242,65 | 246,30 | 1,55% | 2.178.830,00 |
| 28.05.2025 | 245,05 | 246,03 | 242,42 | 242,54 | -0,92% | 1.069.979,00 |
| 27.05.2025 | 242,69 | 245,57 | 241,12 | 244,79 | 1,99% | 1.204.412,00 |
| 23.05.2025 | 236,37 | 240,51 | 236,37 | 240,02 | 0,16% | 1.414.594,00 |
| 22.05.2025 | 239,42 | 240,96 | 237,18 | 239,64 | 0,09% | 957.247,00 |
| 21.05.2025 | 242,36 | 243,13 | 239,07 | 239,42 | -1,91% | 1.398.573,00 |
| 20.05.2025 | 242,73 | 245,74 | 242,14 | 244,08 | 0,13% | 1.525.068,00 |
| 19.05.2025 | 244,02 | 245,29 | 243,10 | 243,77 | -0,95% | 894.545,00 |
| 16.05.2025 | 245,00 | 246,67 | 243,24 | 246,10 | 0,90% | 1.089.983,00 |
| 15.05.2025 | 241,05 | 244,45 | 240,85 | 243,91 | 1,13% | 1.355.400,00 |
| 14.05.2025 | 239,60 | 241,61 | 237,92 | 241,18 | 0,38% | 1.456.671,00 |
| 13.05.2025 | 238,30 | 241,08 | 238,23 | 240,26 | 0,48% | 1.645.354,00 |
| 12.05.2025 | 232,80 | 239,38 | 232,36 | 239,11 | 6,98% | 1.491.548,00 |
| 09.05.2025 | 223,83 | 224,96 | 222,00 | 223,50 | -0,25% | 718.624,00 |
| 08.05.2025 | 221,64 | 226,74 | 220,02 | 224,07 | 1,86% | 1.029.164,00 |
| 07.05.2025 | 219,66 | 220,95 | 218,89 | 219,98 | 0,62% | 813.477,00 |
| 06.05.2025 | 220,76 | 221,35 | 218,05 | 218,63 | -1,64% | 1.023.596,00 |
| 05.05.2025 | 223,14 | 225,19 | 221,74 | 222,28 | -0,93% | 749.804,00 |
| 02.05.2025 | 223,73 | 225,78 | 222,08 | 224,36 | 1,17% | 1.051.038,00 |
| 01.05.2025 | 222,50 | 224,77 | 220,69 | 221,77 | -1,02% | 1.088.552,00 |
| 30.04.2025 | 221,32 | 224,60 | 218,93 | 224,05 | 0,31% | 1.111.367,00 |
| 29.04.2025 | 221,09 | 224,67 | 220,09 | 223,36 | 0,74% | 1.053.048,00 |