31,073€
0,10%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,13 | 31,31 | 31,03 | 31,11 | 0,21% | - |
| 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 |
| 24.07.2025 | 30,15 | 31,16 | 29,87 | 29,87 | 0,57% | 2.044,00 |
| 23.07.2025 | 30,30 | 30,39 | 29,70 | 29,70 | -0,40% | 1.034,00 |
| 22.07.2025 | 30,60 | 31,10 | 29,71 | 29,82 | 1,36% | 2.274,00 |
| 21.07.2025 | 29,78 | 30,22 | 29,40 | 29,42 | -0,88% | 1.472,00 |
| 18.07.2025 | 30,20 | 30,41 | 29,51 | 29,68 | 0,24% | 1.815,00 |
| 17.07.2025 | 30,16 | 30,67 | 29,55 | 29,61 | 3,51% | 562,00 |
| 16.07.2025 | 28,60 | 29,01 | 28,54 | 28,60 | -1,87% | 949,00 |
| 15.07.2025 | 29,29 | 29,29 | 29,15 | 29,15 | 0,09% | 6,00 |
| 14.07.2025 | 29,21 | 29,21 | 29,12 | 29,12 | 0,28% | 367,00 |
| 11.07.2025 | 28,87 | 29,61 | 28,87 | 29,04 | 2,20% | 877,00 |
| 09.07.2025 | 28,43 | 28,48 | 28,42 | 28,42 | -0,11% | 506,00 |
| 08.07.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 0,44% | 207,00 |
| 07.07.2025 | 28,54 | 28,68 | 28,32 | 28,32 | -0,37% | 108,00 |
| 04.07.2025 | 28,43 | 28,43 | 28,43 | 28,43 | -0,79% | 1,00 |
| 03.07.2025 | 28,36 | 28,65 | 28,34 | 28,65 | 0,19% | 121,00 |
| 02.07.2025 | 28,32 | 28,60 | 28,32 | 28,60 | 2,93% | 199,00 |
| 01.07.2025 | 27,81 | 27,81 | 27,74 | 27,78 | 0,02% | 56,00 |
| 30.06.2025 | 28,23 | 28,23 | 27,78 | 27,78 | -0,96% | 86,00 |
| 27.06.2025 | 28,05 | 28,05 | 27,79 | 28,05 | 0,81% | 315,00 |
| 26.06.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -0,11% | 1,00 |
| 25.06.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,21% | 73,00 |
| 24.06.2025 | 28,01 | 28,23 | 27,91 | 27,91 | -0,18% | 960,00 |
| 23.06.2025 | 28,01 | 28,01 | 27,90 | 27,96 | 0,04% | 202,00 |
| 20.06.2025 | 28,03 | 28,30 | 27,95 | 27,95 | 0,99% | 1.321,00 |
| 19.06.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -1,69% | 6,00 |
| 18.06.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -0,23% | 189,00 |
| 17.06.2025 | 27,82 | 28,22 | 27,82 | 28,22 | 0,91% | 41,00 |
| 16.06.2025 | 28,00 | 28,00 | 27,78 | 27,96 | -0,46% | 180,00 |
| 13.06.2025 | 27,62 | 28,09 | 27,62 | 28,09 | 0,64% | 16,00 |
| 12.06.2025 | 27,91 | 27,91 | 27,91 | 27,91 | -0,82% | 146,00 |
| 11.06.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -1,99% | 155,00 |
| 10.06.2025 | 28,12 | 28,71 | 28,12 | 28,71 | 1,18% | 244,00 |
| 09.06.2025 | 28,30 | 28,38 | 28,30 | 28,38 | 0,50% | 14,00 |
| 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 |