31,838€
0,98%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,81 | 31,81 | 31,60 | 31,67 | 0,44% | 95,00 |
| 11.12.2025 | 31,48 | 31,53 | 31,48 | 31,53 | 0,25% | 134,00 |
| 10.12.2025 | 31,37 | 31,45 | 31,37 | 31,45 | 0,77% | 52,00 |
| 09.12.2025 | 31,06 | 31,21 | 31,06 | 31,21 | -0,30% | 230,00 |
| 08.12.2025 | 31,33 | 31,35 | 31,20 | 31,31 | -0,05% | 56,00 |
| 05.12.2025 | 31,21 | 31,32 | 31,21 | 31,32 | 0,80% | 71,00 |
| 04.12.2025 | 30,61 | 31,09 | 30,61 | 31,07 | 2,30% | 1.445,00 |
| 03.12.2025 | 29,96 | 30,44 | 29,83 | 30,37 | 1,47% | 642,00 |
| 02.12.2025 | 30,14 | 30,14 | 29,84 | 29,93 | -0,94% | 57,00 |
| 01.12.2025 | 30,24 | 30,40 | 30,17 | 30,22 | -1,03% | 248,00 |
| 28.11.2025 | 30,33 | 30,53 | 30,33 | 30,53 | -0,26% | 13,00 |
| 27.11.2025 | 30,61 | 30,61 | 30,61 | 30,61 | 0,15% | 33,00 |
| 26.11.2025 | 30,50 | 30,57 | 30,43 | 30,57 | 1,61% | 4,00 |
| 25.11.2025 | 29,68 | 30,08 | 29,68 | 30,08 | 1,47% | 512,00 |
| 24.11.2025 | 29,96 | 29,97 | 29,65 | 29,65 | -0,45% | 4,00 |
| 21.11.2025 | 29,13 | 29,78 | 29,13 | 29,78 | -0,23% | 124,00 |
| 20.11.2025 | 29,65 | 29,85 | 29,65 | 29,85 | 2,16% | 5,00 |
| 19.11.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 0,50% | 2,00 |
| 18.11.2025 | 29,08 | 29,08 | 29,08 | 29,08 | -1,54% | 48,00 |
| 17.11.2025 | 29,94 | 30,30 | 29,53 | 29,53 | -0,99% | 821,00 |
| 14.11.2025 | 29,83 | 29,83 | 29,83 | 29,83 | -0,58% | 10,00 |
| 13.11.2025 | 30,29 | 30,29 | 30,00 | 30,00 | -1,70% | 51,00 |
| 11.11.2025 | 30,23 | 30,52 | 30,23 | 30,52 | 0,83% | 102,00 |
| 10.11.2025 | 30,61 | 30,61 | 30,27 | 30,27 | -0,44% | 827,00 |
| 07.11.2025 | 30,38 | 30,65 | 30,20 | 30,41 | -0,44% | 89,00 |
| 06.11.2025 | 30,44 | 30,54 | 30,44 | 30,54 | -3,34% | 221,00 |
| 05.11.2025 | 31,38 | 31,60 | 31,38 | 31,60 | 1,71% | 9,00 |
| 04.11.2025 | 30,83 | 31,07 | 30,77 | 31,07 | 0,52% | 114,00 |
| 03.11.2025 | 31,08 | 31,46 | 30,91 | 30,91 | -0,95% | 35,00 |
| 31.10.2025 | 30,48 | 31,20 | 30,48 | 31,20 | 2,26% | 192,00 |
| 30.10.2025 | 30,47 | 30,91 | 30,47 | 30,51 | 0,36% | 1.800,00 |
| 29.10.2025 | 30,60 | 30,60 | 30,24 | 30,40 | -0,03% | 806,00 |
| 28.10.2025 | 30,93 | 30,94 | 30,41 | 30,41 | -1,07% | 471,00 |
| 27.10.2025 | 31,24 | 31,43 | 30,74 | 30,74 | -0,81% | 877,00 |
| 24.10.2025 | 30,41 | 30,99 | 30,41 | 30,99 | 0,03% | 420,00 |
| 23.10.2025 | 31,19 | 31,19 | 30,98 | 30,98 | -0,77% | 2,00 |
| 22.10.2025 | 31,22 | 31,22 | 31,22 | 31,22 | -0,51% | 12,00 |
| 21.10.2025 | 31,35 | 31,38 | 31,23 | 31,38 | -0,60% | 847,00 |
| 20.10.2025 | 31,49 | 31,63 | 31,35 | 31,57 | -0,27% | 1.457,00 |
| 17.10.2025 | 31,28 | 31,75 | 31,16 | 31,66 | 2,71% | 2.440,00 |
| 16.10.2025 | 30,99 | 31,00 | 30,82 | 30,82 | -0,72% | 1.831,00 |
| 15.10.2025 | 31,30 | 31,35 | 31,05 | 31,05 | 0,02% | 159,00 |
| 14.10.2025 | 30,38 | 31,04 | 30,32 | 31,04 | 0,15% | 520,00 |
| 13.10.2025 | 31,31 | 31,31 | 30,97 | 31,00 | 1,46% | 819,00 |
| 10.10.2025 | 31,29 | 31,29 | 30,55 | 30,55 | -1,86% | 122,00 |
| 09.10.2025 | 30,80 | 31,13 | 30,80 | 31,13 | 0,78% | 24,00 |
| 08.10.2025 | 30,87 | 30,89 | 30,87 | 30,89 | 0,13% | 1.404,00 |
| 07.10.2025 | 31,14 | 31,25 | 30,84 | 30,85 | 0,39% | 1.023,00 |
| 06.10.2025 | 30,73 | 31,05 | 30,66 | 30,73 | 0,26% | 834,00 |
| 03.10.2025 | 30,27 | 30,65 | 30,27 | 30,65 | 1,68% | 202,00 |
| 02.10.2025 | 29,98 | 30,20 | 29,91 | 30,15 | 2,01% | 241,00 |
| 01.10.2025 | 30,18 | 30,18 | 29,55 | 29,55 | -1,83% | 530,00 |
| 30.09.2025 | 30,79 | 30,85 | 30,09 | 30,10 | -0,30% | 1.254,00 |
| 29.09.2025 | 29,04 | 30,24 | 29,04 | 30,19 | 4,01% | 2.075,00 |
| 26.09.2025 | 28,98 | 29,03 | 28,98 | 29,03 | -0,21% | 304,00 |
| 25.09.2025 | 28,98 | 29,15 | 28,90 | 29,09 | 0,71% | 606,00 |
| 24.09.2025 | 28,74 | 29,09 | 28,74 | 28,88 | 0,03% | 102,00 |
| 23.09.2025 | 27,98 | 28,87 | 27,98 | 28,87 | 2,27% | 616,00 |
| 22.09.2025 | 28,10 | 28,23 | 28,10 | 28,23 | 0,48% | 70,00 |
| 19.09.2025 | 28,28 | 28,28 | 28,10 | 28,10 | -0,90% | 282,00 |
| 18.09.2025 | 28,06 | 28,40 | 28,03 | 28,35 | 2,13% | 2.204,00 |
| 17.09.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 1,24% | 1,00 |
| 16.09.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -0,47% | 1,00 |
| 15.09.2025 | 27,41 | 27,73 | 27,26 | 27,55 | -1,34% | 1.134,00 |
| 12.09.2025 | 27,76 | 27,93 | 27,61 | 27,93 | 0,49% | 1.614,00 |
| 11.09.2025 | 27,79 | 27,79 | 27,79 | 27,79 | 2,15% | 856,00 |
| 10.09.2025 | 27,37 | 27,37 | 27,21 | 27,21 | -1,32% | 810,00 |
| 09.09.2025 | 27,55 | 27,64 | 27,55 | 27,57 | 0,13% | 760,00 |
| 08.09.2025 | 27,64 | 27,92 | 27,32 | 27,54 | 0,13% | 600,00 |
| 05.09.2025 | 27,76 | 28,17 | 27,50 | 27,50 | -1,59% | 228,00 |
| 04.09.2025 | 27,58 | 27,95 | 27,58 | 27,95 | 1,51% | 121,00 |
| 03.09.2025 | 27,44 | 27,53 | 27,44 | 27,53 | -0,15% | 34,00 |
| 02.09.2025 | 27,65 | 27,68 | 27,57 | 27,57 | -0,34% | 478,00 |
| 01.09.2025 | 27,87 | 27,87 | 27,61 | 27,67 | -0,23% | 129,00 |
| 29.08.2025 | 27,97 | 27,98 | 27,65 | 27,73 | -0,73% | 111,00 |
| 28.08.2025 | 28,07 | 28,07 | 27,94 | 27,94 | -0,43% | 101,00 |
| 27.08.2025 | 28,18 | 28,18 | 27,94 | 28,06 | 0,86% | 371,00 |
| 26.08.2025 | 28,35 | 28,39 | 27,77 | 27,82 | -1,89% | 3.029,00 |
| 25.08.2025 | 29,35 | 30,00 | 27,79 | 28,35 | -4,01% | 2.579,00 |
| 22.08.2025 | 31,46 | 31,46 | 29,01 | 29,54 | -4,43% | 718,00 |
| 21.08.2025 | 30,72 | 31,07 | 30,72 | 30,91 | -0,31% | 249,00 |
| 20.08.2025 | 31,20 | 31,51 | 31,00 | 31,00 | -1,01% | 360,00 |
| 19.08.2025 | 30,93 | 31,56 | 30,93 | 31,32 | 1,89% | 1.025,00 |
| 18.08.2025 | 30,86 | 31,03 | 30,70 | 30,74 | -0,93% | 556,00 |
| 15.08.2025 | 31,56 | 31,56 | 30,87 | 31,03 | -0,69% | 1.109,00 |
| 14.08.2025 | 30,64 | 31,29 | 30,40 | 31,24 | 1,76% | 3.579,00 |
| 13.08.2025 | 30,85 | 30,89 | 30,70 | 30,70 | 0,36% | 280,00 |
| 12.08.2025 | 30,22 | 30,59 | 30,22 | 30,59 | 1,21% | 451,00 |
| 11.08.2025 | 30,33 | 30,52 | 30,11 | 30,23 | -0,77% | 366,00 |
| 08.08.2025 | 30,16 | 30,74 | 30,16 | 30,46 | -0,11% | 217,00 |
| 07.08.2025 | 31,00 | 31,00 | 30,50 | 30,50 | -1,20% | 1.278,00 |
| 06.08.2025 | 30,76 | 30,87 | 30,65 | 30,87 | 0,60% | 45,00 |
| 05.08.2025 | 30,69 | 31,28 | 30,64 | 30,68 | 0,03% | 5.592,00 |
| 04.08.2025 | 30,78 | 30,78 | 30,36 | 30,67 | 0,49% | 2.578,00 |
| 01.08.2025 | 31,11 | 31,11 | 30,00 | 30,52 | -2,76% | 434,00 |
| 31.07.2025 | 30,98 | 31,58 | 30,47 | 31,39 | 1,50% | 4.083,00 |
| 30.07.2025 | 30,72 | 30,96 | 30,72 | 30,92 | 0,63% | 482,00 |
| 29.07.2025 | 31,00 | 31,13 | 30,69 | 30,73 | -0,34% | 528,00 |
| 28.07.2025 | 30,80 | 31,14 | 30,60 | 30,83 | 1,00% | 952,00 |
| 25.07.2025 | 30,11 | 30,53 | 30,09 | 30,53 | 2,21% | 214,00 |