34,100€
-0,60%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 34,31 | 34,31 | 34,31 | 34,31 | -2,40% | 1,00 |
| 11.03.2026 | 35,15 | 35,15 | 35,15 | 35,15 | -0,41% | 25,00 |
| 10.03.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 2,19% | 25,00 |
| 09.03.2026 | 34,13 | 34,78 | 34,13 | 34,54 | -0,50% | 982,00 |
| 06.03.2026 | 35,63 | 35,63 | 34,72 | 34,72 | -2,03% | 192,00 |
| 05.03.2026 | 36,95 | 36,95 | 35,44 | 35,44 | -3,71% | 208,00 |
| 04.03.2026 | 36,46 | 36,82 | 36,46 | 36,80 | 0,19% | 36,00 |
| 03.03.2026 | 36,39 | 36,73 | 36,39 | 36,73 | 0,95% | 23,00 |
| 02.03.2026 | 35,92 | 36,53 | 35,92 | 36,39 | 2,16% | 1.138,00 |
| 27.02.2026 | 35,79 | 35,79 | 35,62 | 35,62 | 0,20% | 55,00 |
| 26.02.2026 | 35,55 | 35,55 | 35,55 | 35,55 | -0,74% | 1,00 |
| 25.02.2026 | 35,81 | 35,81 | 35,81 | 35,81 | -0,73% | 69,00 |
| 24.02.2026 | 35,90 | 36,08 | 35,90 | 36,08 | 1,83% | 53,00 |
| 23.02.2026 | 35,41 | 35,96 | 35,28 | 35,43 | 0,04% | 1.518,00 |
| 20.02.2026 | 35,35 | 35,56 | 35,35 | 35,41 | 0,77% | 374,00 |
| 19.02.2026 | 34,87 | 35,14 | 34,87 | 35,14 | 0,37% | 301,00 |
| 18.02.2026 | 35,01 | 35,01 | 35,01 | 35,01 | 1,58% | 390,00 |
| 17.02.2026 | 34,47 | 34,47 | 34,47 | 34,47 | 0,36% | 1,00 |
| 16.02.2026 | 34,73 | 34,74 | 34,34 | 34,34 | 1,09% | 44,00 |
| 13.02.2026 | 33,97 | 33,97 | 33,97 | 33,97 | -0,60% | 100,00 |
| 12.02.2026 | 34,70 | 35,03 | 34,18 | 34,18 | -1,84% | 343,00 |
| 11.02.2026 | 34,31 | 34,82 | 34,31 | 34,82 | 2,01% | 166,00 |
| 10.02.2026 | 33,87 | 34,13 | 33,87 | 34,13 | -0,32% | 2,00 |
| 09.02.2026 | 34,35 | 34,35 | 33,65 | 34,24 | 0,66% | 123,00 |
| 06.02.2026 | 34,25 | 34,30 | 33,94 | 34,02 | 0,04% | 2.265,00 |
| 05.02.2026 | 33,85 | 34,00 | 33,82 | 34,00 | 0,83% | 929,00 |
| 04.02.2026 | 33,01 | 33,89 | 33,01 | 33,72 | 2,07% | 309,00 |
| 03.02.2026 | 32,68 | 33,39 | 32,68 | 33,04 | 1,96% | 366,00 |
| 02.02.2026 | 31,86 | 32,40 | 31,64 | 32,40 | 2,79% | 127,00 |
| 30.01.2026 | 31,49 | 31,52 | 31,49 | 31,52 | -0,17% | 2.119,00 |
| 29.01.2026 | 31,34 | 31,58 | 31,34 | 31,58 | 0,56% | 130,00 |
| 28.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,35% | 250,00 |
| 27.01.2026 | 31,39 | 31,87 | 31,28 | 31,29 | -0,41% | 1.332,00 |
| 26.01.2026 | 30,75 | 31,60 | 30,70 | 31,42 | 0,30% | 1.116,00 |
| 23.01.2026 | 31,61 | 31,84 | 31,21 | 31,33 | 3,18% | 1.782,00 |
| 22.01.2026 | 30,36 | 30,36 | 30,36 | 30,36 | -3,62% | 7,00 |
| 21.01.2026 | 30,82 | 31,50 | 30,82 | 31,50 | 3,89% | 35,00 |
| 20.01.2026 | 30,76 | 30,76 | 30,32 | 30,32 | -2,29% | 369,00 |
| 19.01.2026 | 30,72 | 31,03 | 30,72 | 31,03 | -0,89% | 2,00 |
| 16.01.2026 | 31,53 | 31,53 | 31,17 | 31,31 | 0,26% | 729,00 |
| 15.01.2026 | 31,23 | 31,40 | 30,93 | 31,23 | 0,74% | 615,00 |
| 14.01.2026 | 30,68 | 31,00 | 30,59 | 31,00 | 1,64% | 819,00 |
| 13.01.2026 | 30,00 | 30,50 | 29,85 | 30,50 | 1,67% | 798,00 |
| 12.01.2026 | 29,92 | 30,00 | 29,92 | 30,00 | -0,58% | 400,00 |
| 09.01.2026 | 30,37 | 30,37 | 30,18 | 30,18 | 0,38% | 516,00 |
| 08.01.2026 | 30,06 | 30,07 | 29,82 | 30,06 | -0,02% | 643,00 |
| 07.01.2026 | 31,08 | 31,08 | 30,07 | 30,07 | -2,05% | 83,00 |
| 06.01.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -1,79% | 30,00 |
| 05.01.2026 | 30,90 | 31,26 | 30,90 | 31,26 | 1,43% | 28,00 |
| 02.01.2026 | 31,04 | 31,04 | 30,82 | 30,82 | -0,79% | 117,00 |
| 30.12.2025 | 31,04 | 31,37 | 31,04 | 31,06 | -0,22% | 5,00 |
| 29.12.2025 | 30,92 | 31,20 | 30,92 | 31,13 | 0,83% | 300,00 |
| 23.12.2025 | 30,88 | 31,21 | 30,88 | 30,88 | -0,24% | 96,00 |
| 22.12.2025 | 31,03 | 31,29 | 30,95 | 30,95 | -0,71% | 344,00 |
| 19.12.2025 | 31,20 | 31,21 | 31,17 | 31,17 | -0,21% | 282,00 |
| 18.12.2025 | 31,34 | 31,34 | 31,24 | 31,24 | 0,13% | 59,00 |
| 17.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,53% | 100,00 |
| 16.12.2025 | 31,48 | 31,48 | 31,36 | 31,36 | -0,35% | 420,00 |
| 15.12.2025 | 32,12 | 32,12 | 31,47 | 31,47 | -0,63% | 17,00 |
| 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 |