25,723€
-5,62%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 26,40 | 26,40 | 25,48 | 25,72 | -5,65% | - |
| 02.04.2025 | 27,54 | 27,54 | 27,02 | 27,26 | 0,70% | 270,00 |
| 01.04.2025 | 27,22 | 27,33 | 27,00 | 27,07 | -0,50% | 429,00 |
| 31.03.2025 | 26,84 | 27,26 | 26,84 | 27,20 | 0,20% | 366,00 |
| 28.03.2025 | 27,30 | 27,30 | 27,15 | 27,15 | -1,90% | 80,00 |
| 27.03.2025 | 27,67 | 27,67 | 27,67 | 27,67 | -0,18% | 30,00 |
| 26.03.2025 | 27,72 | 27,72 | 27,72 | 27,72 | 0,71% | 50,00 |
| 25.03.2025 | 27,57 | 27,57 | 27,53 | 27,53 | 0,09% | 374,00 |
| 24.03.2025 | 27,34 | 27,62 | 27,34 | 27,50 | 0,33% | 71,00 |
| 21.03.2025 | 27,41 | 27,41 | 27,27 | 27,41 | -0,80% | 2.882,00 |
| 20.03.2025 | 27,72 | 27,75 | 27,63 | 27,63 | -0,45% | 372,00 |
| 19.03.2025 | 27,79 | 27,79 | 27,76 | 27,76 | 0,62% | 70,00 |
| 18.03.2025 | 27,80 | 27,83 | 27,59 | 27,59 | -0,63% | 482,00 |
| 17.03.2025 | 27,52 | 27,76 | 27,47 | 27,76 | 0,62% | 1.777,00 |
| 14.03.2025 | 27,31 | 27,59 | 27,31 | 27,59 | 2,79% | 53,00 |
| 13.03.2025 | 27,33 | 27,33 | 26,80 | 26,84 | -1,40% | 2.238,00 |
| 12.03.2025 | 27,35 | 27,35 | 27,13 | 27,22 | 0,81% | 826,00 |
| 11.03.2025 | 28,62 | 28,62 | 27,00 | 27,00 | -4,80% | 1.176,00 |
| 10.03.2025 | 28,66 | 28,93 | 28,36 | 28,36 | -1,82% | 164,00 |
| 07.03.2025 | 28,69 | 28,89 | 28,31 | 28,89 | 0,61% | 179,00 |
| 06.03.2025 | 28,25 | 28,71 | 28,25 | 28,71 | 0,00% | 1.176,00 |
| 05.03.2025 | 29,43 | 29,43 | 28,44 | 28,71 | -3,43% | 1.192,00 |
| 04.03.2025 | 30,32 | 30,33 | 29,73 | 29,73 | -3,41% | 1.346,00 |
| 03.03.2025 | 30,90 | 30,90 | 30,56 | 30,78 | -0,34% | 350,00 |
| 28.02.2025 | 30,94 | 31,00 | 30,72 | 30,89 | -0,11% | 880,00 |
| 27.02.2025 | 30,43 | 30,92 | 30,31 | 30,92 | 1,58% | 1.596,00 |
| 26.02.2025 | 30,44 | 30,44 | 30,44 | 30,44 | 0,00% | 1,00 |
| 25.02.2025 | 30,31 | 30,44 | 30,31 | 30,44 | -0,13% | 321,00 |
| 24.02.2025 | 30,76 | 31,01 | 30,48 | 30,48 | -1,30% | 1.684,00 |
| 21.02.2025 | 30,90 | 30,90 | 30,46 | 30,88 | 0,02% | 109,00 |
| 20.02.2025 | 30,79 | 30,88 | 30,79 | 30,88 | -4,26% | 3,00 |
| 18.02.2025 | 31,79 | 32,25 | 31,79 | 32,25 | 0,56% | 460,00 |
| 17.02.2025 | 32,01 | 32,07 | 32,01 | 32,07 | 1,52% | 12,00 |
| 14.02.2025 | 31,39 | 31,59 | 31,39 | 31,59 | -0,49% | 675,00 |
| 12.02.2025 | 31,62 | 31,75 | 31,62 | 31,75 | -0,63% | 33,00 |
| 11.02.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 1,48% | 6,00 |
| 10.02.2025 | 31,50 | 31,50 | 31,48 | 31,48 | 0,30% | 180,00 |
| 07.02.2025 | 31,68 | 31,68 | 31,39 | 31,39 | -0,19% | 7,00 |
| 06.02.2025 | 31,60 | 32,04 | 31,45 | 31,45 | -0,73% | 844,00 |
| 05.02.2025 | 31,81 | 31,81 | 31,47 | 31,68 | 0,80% | 246,00 |
| 04.02.2025 | 31,24 | 31,43 | 31,24 | 31,43 | -0,46% | 41,00 |
| 03.02.2025 | 31,95 | 31,95 | 31,26 | 31,57 | -0,69% | 1.351,00 |
| 31.01.2025 | 31,53 | 31,79 | 31,50 | 31,79 | 0,19% | 648,00 |
| 30.01.2025 | 31,87 | 32,01 | 31,61 | 31,73 | -0,20% | 341,00 |
| 29.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,42% | 30,00 |
| 28.01.2025 | 31,96 | 32,36 | 31,35 | 31,35 | -2,14% | 2.279,00 |
| 27.01.2025 | 30,98 | 32,04 | 30,85 | 32,04 | 2,76% | 1.379,00 |
| 24.01.2025 | 31,16 | 31,18 | 30,32 | 31,18 | -3,94% | 597,00 |
| 23.01.2025 | 32,12 | 32,46 | 32,12 | 32,46 | 1,77% | 9,00 |
| 22.01.2025 | 31,59 | 32,02 | 31,59 | 31,89 | 0,35% | 379,00 |
| 21.01.2025 | 31,47 | 31,78 | 31,47 | 31,78 | 1,36% | 350,00 |
| 20.01.2025 | 31,82 | 31,82 | 31,36 | 31,36 | -1,59% | 152,00 |
| 17.01.2025 | 31,95 | 31,95 | 31,86 | 31,86 | 1,03% | 51,00 |
| 16.01.2025 | 31,37 | 31,54 | 31,37 | 31,54 | -0,39% | 14,00 |
| 15.01.2025 | 31,37 | 31,66 | 31,37 | 31,66 | 1,88% | 262,00 |
| 14.01.2025 | 31,04 | 31,08 | 31,04 | 31,08 | -0,19% | 590,00 |
| 13.01.2025 | 31,22 | 31,22 | 31,14 | 31,14 | 0,42% | 19,00 |
| 10.01.2025 | 31,60 | 31,93 | 31,01 | 31,01 | -0,26% | 490,00 |
| 09.01.2025 | 31,09 | 31,09 | 31,09 | 31,09 | -0,54% | 20,00 |
| 08.01.2025 | 31,06 | 31,26 | 31,06 | 31,26 | 0,58% | 49,00 |
| 07.01.2025 | 30,71 | 31,11 | 30,71 | 31,08 | 0,21% | 185,00 |
| 06.01.2025 | 31,50 | 31,50 | 31,01 | 31,01 | -1,73% | 386,00 |
| 03.01.2025 | 31,15 | 31,56 | 31,15 | 31,56 | 0,38% | 455,00 |
| 02.01.2025 | 31,08 | 31,44 | 31,08 | 31,44 | 0,88% | 75,00 |
| 30.12.2024 | 30,91 | 31,18 | 30,86 | 31,16 | 0,40% | 346,00 |
| 27.12.2024 | 31,47 | 31,47 | 30,96 | 31,04 | 1,40% | 364,00 |
| 23.12.2024 | 30,93 | 30,93 | 30,61 | 30,61 | -0,15% | 155,00 |
| 20.12.2024 | 30,65 | 30,65 | 30,16 | 30,65 | 0,49% | 200,00 |
| 19.12.2024 | 31,00 | 31,00 | 30,50 | 30,50 | -1,61% | 926,00 |
| 18.12.2024 | 31,11 | 31,39 | 31,00 | 31,00 | -1,15% | 91,00 |
| 17.12.2024 | 31,12 | 31,36 | 31,12 | 31,36 | -0,11% | 51,00 |
| 16.12.2024 | 31,79 | 31,79 | 31,40 | 31,40 | -1,74% | 386,00 |
| 13.12.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -0,82% | 60,00 |
| 12.12.2024 | 32,00 | 32,22 | 31,60 | 32,22 | -0,86% | 1.068,00 |
| 11.12.2024 | 32,51 | 32,51 | 32,50 | 32,50 | -0,03% | 314,00 |
| 10.12.2024 | 32,06 | 32,51 | 32,06 | 32,51 | -0,64% | 45,00 |
| 09.12.2024 | 32,77 | 32,77 | 32,57 | 32,72 | -0,20% | 81,00 |
| 06.12.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 0,06% | 120,00 |
| 05.12.2024 | 33,38 | 33,64 | 32,65 | 32,76 | -1,22% | 2.557,00 |
| 04.12.2024 | 34,61 | 34,61 | 33,17 | 33,17 | -3,60% | 614,00 |
| 03.12.2024 | 34,41 | 34,41 | 34,41 | 34,41 | -0,84% | 1,00 |
| 02.12.2024 | 34,89 | 34,89 | 34,51 | 34,70 | -0,33% | 393,00 |
| 27.11.2024 | 34,81 | 34,81 | 34,81 | 34,81 | 0,32% | 30,00 |
| 26.11.2024 | 35,09 | 35,09 | 34,65 | 34,70 | -0,57% | 438,00 |
| 25.11.2024 | 34,37 | 34,90 | 34,14 | 34,90 | 1,60% | 237,00 |
| 22.11.2024 | 33,88 | 34,35 | 33,88 | 34,35 | 1,88% | 75,00 |
| 21.11.2024 | 32,64 | 33,72 | 32,64 | 33,72 | 2,43% | 627,00 |
| 20.11.2024 | 32,91 | 32,92 | 32,91 | 32,92 | -1,75% | 79,00 |
| 18.11.2024 | 33,06 | 33,50 | 33,06 | 33,50 | 0,40% | 102,00 |
| 15.11.2024 | 33,73 | 33,92 | 33,37 | 33,37 | -3,05% | 38,00 |
| 14.11.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 0,22% | 150,00 |
| 13.11.2024 | 34,24 | 34,39 | 34,20 | 34,34 | 0,26% | 1.602,00 |
| 12.11.2024 | 34,56 | 34,56 | 34,25 | 34,25 | 1,02% | 130,00 |
| 11.11.2024 | 33,91 | 34,20 | 33,91 | 33,91 | 1,59% | 498,00 |
| 08.11.2024 | 33,26 | 33,38 | 33,26 | 33,38 | 1,68% | 59,00 |
| 07.11.2024 | 34,51 | 34,51 | 32,83 | 32,83 | -4,62% | 910,00 |
| 06.11.2024 | 32,20 | 34,59 | 32,20 | 34,42 | 10,29% | 2.836,00 |
| 05.11.2024 | 30,52 | 31,21 | 30,32 | 31,21 | 1,45% | 1.178,00 |
| 04.11.2024 | 30,88 | 31,09 | 30,76 | 30,76 | -0,39% | 141,00 |
| 01.11.2024 | 31,07 | 31,21 | 30,76 | 30,88 | -0,77% | 141,00 |