28,285€
2,00%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,31 | 28,31 | 28,24 | 28,24 | 1,82% | 60,00 |
| 05.06.2025 | 28,13 | 28,13 | 27,73 | 27,73 | -0,59% | 58,00 |
| 04.06.2025 | 28,18 | 28,18 | 27,85 | 27,90 | -0,27% | 227,00 |
| 03.06.2025 | 26,97 | 27,97 | 26,97 | 27,97 | 3,52% | 295,00 |
| 02.06.2025 | 27,92 | 27,92 | 27,02 | 27,02 | -2,79% | 84,00 |
| 30.05.2025 | 27,53 | 27,80 | 27,53 | 27,80 | -1,01% | 2,00 |
| 29.05.2025 | 28,34 | 28,34 | 28,08 | 28,08 | 0,68% | 361,00 |
| 28.05.2025 | 27,89 | 27,98 | 27,87 | 27,89 | 1,34% | 67,00 |
| 27.05.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 0,16% | 360,00 |
| 26.05.2025 | 27,13 | 27,48 | 27,13 | 27,48 | 0,97% | 401,00 |
| 23.05.2025 | 27,22 | 27,22 | 26,91 | 27,21 | 1,45% | 27,00 |
| 22.05.2025 | 26,90 | 26,93 | 26,82 | 26,82 | -0,28% | 5,00 |
| 21.05.2025 | 27,21 | 27,30 | 26,90 | 26,90 | -2,91% | 475,00 |
| 20.05.2025 | 27,87 | 27,87 | 27,66 | 27,70 | 0,40% | 165,00 |
| 19.05.2025 | 27,52 | 27,70 | 27,52 | 27,59 | -1,08% | 112,00 |
| 16.05.2025 | 27,90 | 27,90 | 27,89 | 27,89 | -0,23% | 642,00 |
| 15.05.2025 | 27,67 | 27,98 | 27,67 | 27,96 | 2,03% | 419,00 |
| 14.05.2025 | 27,21 | 27,40 | 27,21 | 27,40 | 0,13% | 11,00 |
| 13.05.2025 | 27,28 | 27,37 | 27,28 | 27,37 | 1,13% | 339,00 |
| 12.05.2025 | 26,37 | 27,12 | 26,37 | 27,06 | 6,10% | 2.086,00 |
| 09.05.2025 | 25,89 | 25,89 | 25,51 | 25,51 | -1,79% | 652,00 |
| 08.05.2025 | 25,52 | 25,97 | 25,52 | 25,97 | 3,61% | 416,00 |
| 07.05.2025 | 25,20 | 25,20 | 25,07 | 25,07 | 0,26% | 65,00 |
| 06.05.2025 | 25,22 | 25,22 | 25,00 | 25,00 | -0,62% | 528,00 |
| 05.05.2025 | 25,02 | 25,32 | 25,02 | 25,16 | 0,54% | 78,00 |
| 02.05.2025 | 24,91 | 25,27 | 24,85 | 25,02 | 1,48% | 581,00 |
| 30.04.2025 | 24,66 | 24,66 | 24,66 | 24,66 | 0,82% | 20,00 |
| 29.04.2025 | 24,37 | 24,61 | 24,37 | 24,46 | -0,49% | 1.371,00 |
| 28.04.2025 | 24,49 | 24,62 | 24,41 | 24,58 | -0,49% | 656,00 |
| 25.04.2025 | 24,72 | 24,93 | 24,70 | 24,70 | -0,02% | 52,00 |
| 24.04.2025 | 24,25 | 24,70 | 24,12 | 24,70 | 1,25% | 807,00 |
| 23.04.2025 | 25,00 | 25,00 | 24,30 | 24,40 | 0,43% | 2.415,00 |
| 22.04.2025 | 24,17 | 24,29 | 24,11 | 24,29 | -0,06% | 443,00 |
| 17.04.2025 | 24,07 | 24,31 | 23,81 | 24,31 | 1,40% | 1.566,00 |
| 16.04.2025 | 24,23 | 24,64 | 23,97 | 23,97 | -4,23% | 206,00 |
| 15.04.2025 | 25,11 | 25,11 | 25,03 | 25,03 | 0,42% | 25,00 |
| 14.04.2025 | 24,85 | 25,00 | 24,73 | 24,93 | 1,03% | 1.074,00 |
| 11.04.2025 | 24,76 | 24,76 | 24,27 | 24,67 | 0,08% | 2.460,00 |
| 10.04.2025 | 26,39 | 26,39 | 24,31 | 24,65 | -5,45% | 790,00 |
| 09.04.2025 | 23,84 | 26,15 | 23,84 | 26,07 | 7,44% | 3.470,00 |
| 08.04.2025 | 24,96 | 25,50 | 24,27 | 24,27 | -1,34% | 645,00 |
| 07.04.2025 | 24,20 | 26,16 | 23,73 | 24,60 | -0,65% | 3.729,00 |
| 04.04.2025 | 25,00 | 25,22 | 24,75 | 24,76 | -3,36% | 2.143,00 |
| 03.04.2025 | 26,20 | 26,40 | 25,53 | 25,62 | -6,02% | 2.695,00 |
| 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 |