30,735€
0,39%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 30,55 | 30,72 | 30,49 | 30,64 | 0,07% | 1.446,00 |
| 17.09.2024 | 30,50 | 30,76 | 30,34 | 30,62 | 0,67% | 1.924,00 |
| 16.09.2024 | 30,30 | 30,80 | 30,25 | 30,41 | 0,50% | 2.222,00 |
| 13.09.2024 | 30,31 | 30,54 | 30,26 | 30,26 | 2,82% | 324,00 |
| 12.09.2024 | 30,17 | 30,17 | 29,43 | 29,43 | -0,61% | 1.630,00 |
| 11.09.2024 | 29,80 | 29,81 | 29,61 | 29,61 | -2,28% | 391,00 |
| 10.09.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,10% | 75,00 |
| 09.09.2024 | 30,40 | 30,40 | 30,30 | 30,33 | -1,17% | 165,00 |
| 06.09.2024 | 30,60 | 30,69 | 30,60 | 30,69 | -2,40% | 256,00 |
| 05.09.2024 | 31,32 | 31,64 | 31,32 | 31,45 | -0,36% | 203,00 |
| 04.09.2024 | 31,37 | 31,62 | 31,37 | 31,56 | 1,23% | 394,00 |
| 03.09.2024 | 30,88 | 31,18 | 30,83 | 31,18 | 0,45% | 161,00 |
| 02.09.2024 | 30,92 | 31,05 | 30,92 | 31,04 | 1,80% | 153,00 |
| 30.08.2024 | 30,49 | 30,49 | 30,49 | 30,49 | -1,07% | 34,00 |
| 29.08.2024 | 30,71 | 30,82 | 30,71 | 30,82 | 2,26% | 270,00 |
| 27.08.2024 | 30,07 | 30,22 | 30,07 | 30,14 | -0,10% | 116,00 |
| 26.08.2024 | 30,43 | 30,43 | 30,17 | 30,17 | 0,73% | 18,00 |
| 23.08.2024 | 30,02 | 30,34 | 29,95 | 29,95 | 0,18% | 151,00 |
| 22.08.2024 | 30,18 | 30,24 | 29,89 | 29,89 | -1,39% | 180,00 |
| 21.08.2024 | 30,33 | 30,33 | 30,31 | 30,31 | -0,13% | 489,00 |
| 20.08.2024 | 30,49 | 30,49 | 30,35 | 30,35 | -0,18% | 136,00 |
| 19.08.2024 | 30,16 | 30,41 | 30,16 | 30,41 | -0,65% | 261,00 |
| 16.08.2024 | 30,61 | 30,61 | 30,61 | 30,61 | -0,05% | 163,00 |
| 15.08.2024 | 30,48 | 30,82 | 30,48 | 30,62 | 1,34% | 1.203,00 |
| 14.08.2024 | 30,24 | 30,24 | 30,22 | 30,22 | 0,00% | 124,00 |
| 13.08.2024 | 30,59 | 30,59 | 30,18 | 30,22 | -1,60% | 1.004,00 |
| 12.08.2024 | 31,07 | 31,07 | 30,71 | 30,71 | -0,90% | 102,00 |
| 09.08.2024 | 30,99 | 30,99 | 30,99 | 30,99 | -1,59% | 30,00 |
| 08.08.2024 | 30,55 | 31,49 | 30,55 | 31,49 | 0,33% | 301,00 |
| 07.08.2024 | 31,45 | 31,72 | 31,24 | 31,38 | -0,22% | 283,00 |
| 06.08.2024 | 31,41 | 31,45 | 30,65 | 31,45 | 4,19% | 1.234,00 |
| 05.08.2024 | 30,81 | 32,10 | 29,92 | 30,19 | -3,21% | 4.345,00 |
| 02.08.2024 | 32,01 | 32,01 | 31,19 | 31,19 | -4,41% | 420,00 |
| 01.08.2024 | 32,55 | 32,63 | 32,44 | 32,63 | 0,02% | 148,00 |
| 31.07.2024 | 32,62 | 32,62 | 32,62 | 32,62 | 2,55% | 10,00 |
| 30.07.2024 | 31,87 | 32,15 | 31,81 | 31,81 | -0,13% | 942,00 |
| 29.07.2024 | 32,16 | 32,16 | 31,85 | 31,85 | 1,58% | 318,00 |
| 26.07.2024 | 31,13 | 31,36 | 31,13 | 31,36 | 0,46% | 283,00 |
| 25.07.2024 | 30,56 | 31,38 | 30,00 | 31,21 | 1,91% | 6.788,00 |
| 24.07.2024 | 30,84 | 30,84 | 30,63 | 30,63 | -1,72% | 35,00 |
| 23.07.2024 | 31,75 | 31,75 | 31,16 | 31,16 | -1,42% | 215,00 |
| 22.07.2024 | 31,98 | 31,98 | 31,61 | 31,61 | 0,08% | 7,00 |
| 19.07.2024 | 32,24 | 32,24 | 31,59 | 31,59 | -2,53% | 85,00 |
| 18.07.2024 | 32,44 | 32,44 | 32,41 | 32,41 | 0,22% | 202,00 |
| 17.07.2024 | 32,46 | 32,46 | 32,31 | 32,34 | 0,31% | 620,00 |
| 16.07.2024 | 31,69 | 32,30 | 31,63 | 32,24 | 2,97% | 255,00 |
| 15.07.2024 | 31,19 | 31,31 | 31,19 | 31,31 | 0,68% | 302,00 |
| 12.07.2024 | 31,04 | 31,10 | 30,99 | 31,10 | 2,29% | 164,00 |
| 11.07.2024 | 30,24 | 30,40 | 30,24 | 30,40 | 0,18% | 836,00 |
| 10.07.2024 | 29,86 | 30,35 | 29,86 | 30,35 | 1,15% | 224,00 |
| 09.07.2024 | 30,77 | 30,77 | 30,00 | 30,00 | -2,31% | 371,00 |
| 08.07.2024 | 30,81 | 30,81 | 30,35 | 30,71 | -1,25% | 833,00 |
| 05.07.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,24% | 1,00 |
| 04.07.2024 | 31,21 | 31,21 | 31,03 | 31,03 | -0,19% | 45,00 |
| 03.07.2024 | 31,33 | 31,39 | 31,05 | 31,09 | -0,16% | 345,00 |
| 02.07.2024 | 31,14 | 31,14 | 31,14 | 31,14 | 0,10% | 1,00 |
| 01.07.2024 | 31,13 | 31,13 | 31,10 | 31,11 | 0,35% | 44,00 |
| 28.06.2024 | 30,95 | 31,00 | 30,95 | 31,00 | 0,34% | 103,00 |
| 27.06.2024 | 30,93 | 31,03 | 30,89 | 30,89 | 0,31% | 485,00 |
| 26.06.2024 | 30,56 | 30,80 | 30,56 | 30,80 | 1,70% | 103,00 |
| 25.06.2024 | 30,50 | 30,50 | 30,28 | 30,28 | -3,10% | 1.042,00 |
| 24.06.2024 | 31,31 | 31,51 | 31,14 | 31,25 | 1,13% | 149,00 |
| 20.06.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,44% | 2,00 |
| 19.06.2024 | 30,64 | 30,77 | 30,64 | 30,77 | 1,58% | 90,00 |
| 18.06.2024 | 30,29 | 30,29 | 30,29 | 30,29 | -0,39% | 1,00 |
| 17.06.2024 | 30,00 | 30,41 | 29,71 | 30,41 | 1,71% | 1.110,00 |
| 14.06.2024 | 30,03 | 30,03 | 29,90 | 29,90 | -0,63% | 74,00 |
| 13.06.2024 | 30,17 | 30,17 | 30,07 | 30,09 | -0,76% | 595,00 |
| 11.06.2024 | 30,46 | 30,65 | 30,32 | 30,32 | 0,02% | 57,00 |
| 10.06.2024 | 30,31 | 30,31 | 30,31 | 30,31 | -0,80% | 1,00 |
| 07.06.2024 | 30,15 | 30,56 | 30,15 | 30,56 | 0,64% | 85,00 |
| 05.06.2024 | 30,25 | 30,36 | 30,15 | 30,36 | 0,35% | 743,00 |
| 04.06.2024 | 30,30 | 30,47 | 30,26 | 30,26 | -0,95% | 3.158,00 |
| 03.06.2024 | 31,28 | 31,46 | 30,55 | 30,55 | -0,34% | 3.154,00 |
| 31.05.2024 | 30,67 | 30,67 | 30,62 | 30,65 | -0,63% | 988,00 |
| 30.05.2024 | 30,56 | 30,85 | 30,56 | 30,85 | -0,74% | 406,00 |
| 28.05.2024 | 31,07 | 31,08 | 31,07 | 31,08 | -0,24% | 31,00 |
| 27.05.2024 | 31,02 | 31,15 | 30,90 | 31,15 | 0,29% | 447,00 |
| 24.05.2024 | 31,10 | 31,10 | 30,99 | 31,06 | -0,93% | 130,00 |
| 23.05.2024 | 31,43 | 31,43 | 31,25 | 31,35 | 1,29% | 470,00 |
| 22.05.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,57% | 147,00 |
| 21.05.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,02% | 3,00 |
| 20.05.2024 | 30,63 | 30,77 | 30,63 | 30,77 | -0,47% | 83,00 |
| 17.05.2024 | 31,32 | 31,32 | 30,92 | 30,92 | -1,04% | 300,00 |
| 16.05.2024 | 31,05 | 31,24 | 31,05 | 31,24 | 0,08% | 31,00 |
| 15.05.2024 | 31,42 | 31,64 | 31,22 | 31,22 | -1,96% | 471,00 |
| 13.05.2024 | 31,95 | 31,95 | 31,84 | 31,84 | -0,39% | 983,00 |
| 10.05.2024 | 32,22 | 32,31 | 31,85 | 31,97 | -0,08% | 659,00 |
| 09.05.2024 | 31,99 | 31,99 | 31,99 | 31,99 | 1,17% | 29,00 |
| 08.05.2024 | 31,72 | 31,73 | 31,62 | 31,62 | 0,11% | 98,00 |
| 07.05.2024 | 31,24 | 31,59 | 31,24 | 31,59 | 0,61% | 93,00 |
| 06.05.2024 | 31,41 | 31,66 | 31,05 | 31,40 | 0,19% | 1.781,00 |
| 03.05.2024 | 31,33 | 31,51 | 31,33 | 31,34 | 0,92% | 150,00 |
| 02.05.2024 | 31,03 | 31,17 | 31,03 | 31,05 | -0,64% | 99,00 |
| 30.04.2024 | 31,73 | 31,73 | 31,25 | 31,25 | -1,34% | 385,00 |
| 29.04.2024 | 31,68 | 31,68 | 31,68 | 31,68 | -0,36% | 3,00 |
| 26.04.2024 | 31,62 | 31,79 | 31,62 | 31,79 | 0,28% | 47,00 |
| 25.04.2024 | 31,58 | 31,70 | 31,58 | 31,70 | 0,94% | 969,00 |
| 24.04.2024 | 32,02 | 32,02 | 31,41 | 31,41 | -2,83% | 581,00 |
| 23.04.2024 | 32,49 | 32,49 | 32,32 | 32,32 | -0,65% | 2,00 |