30,883€
0,02%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2024 | 30,74 | 31,12 | 30,74 | 31,12 | 0,53% | 16,00 |
| 30.10.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 0,08% | 31,00 |
| 29.10.2024 | 30,91 | 30,93 | 30,91 | 30,93 | 0,55% | 899,00 |
| 28.10.2024 | 31,03 | 31,03 | 30,76 | 30,76 | 0,02% | 250,00 |
| 25.10.2024 | 30,10 | 30,76 | 30,01 | 30,76 | 0,54% | 283,00 |
| 24.10.2024 | 31,08 | 31,08 | 30,56 | 30,59 | -2,00% | 164,00 |
| 23.10.2024 | 31,40 | 31,58 | 31,22 | 31,22 | 0,74% | 127,00 |
| 22.10.2024 | 30,99 | 30,99 | 30,99 | 30,99 | -1,87% | 50,00 |
| 21.10.2024 | 31,58 | 31,58 | 31,58 | 31,58 | 0,16% | 2,00 |
| 18.10.2024 | 30,51 | 31,53 | 30,49 | 31,53 | 2,79% | 1.811,00 |
| 17.10.2024 | 31,35 | 31,35 | 30,67 | 30,67 | -6,95% | 1.573,00 |
| 16.10.2024 | 32,44 | 32,96 | 32,44 | 32,96 | 0,84% | 964,00 |
| 15.10.2024 | 32,54 | 32,90 | 32,43 | 32,69 | 1,81% | 515,00 |
| 14.10.2024 | 32,00 | 32,11 | 32,00 | 32,11 | 0,61% | 407,00 |
| 11.10.2024 | 31,69 | 31,91 | 31,69 | 31,91 | 1,19% | 829,00 |
| 10.10.2024 | 31,54 | 31,54 | 31,54 | 31,54 | 1,86% | 400,00 |
| 08.10.2024 | 30,72 | 30,96 | 30,52 | 30,96 | 0,02% | 856,00 |
| 07.10.2024 | 31,45 | 31,45 | 30,96 | 30,96 | -1,75% | 164,00 |
| 04.10.2024 | 31,45 | 31,51 | 31,45 | 31,51 | 2,92% | 308,00 |
| 03.10.2024 | 30,61 | 30,61 | 30,61 | 30,61 | -1,26% | 97,00 |
| 02.10.2024 | 31,19 | 31,45 | 31,00 | 31,00 | -0,16% | 941,00 |
| 01.10.2024 | 31,08 | 31,11 | 30,93 | 31,05 | 0,89% | 44,00 |
| 30.09.2024 | 30,99 | 30,99 | 30,78 | 30,78 | 0,77% | 400,00 |
| 27.09.2024 | 30,49 | 30,54 | 30,49 | 30,54 | 0,78% | 200,00 |
| 26.09.2024 | 30,02 | 30,31 | 30,02 | 30,31 | -0,62% | 335,00 |
| 25.09.2024 | 30,62 | 30,64 | 30,50 | 30,50 | -0,91% | 153,00 |
| 24.09.2024 | 30,61 | 30,78 | 30,55 | 30,78 | 0,69% | 396,00 |
| 23.09.2024 | 31,01 | 31,43 | 30,57 | 30,57 | -2,07% | 1.061,00 |
| 20.09.2024 | 31,08 | 31,28 | 30,89 | 31,21 | 0,00% | 483,00 |