34,445€
2,94%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2024 | 30,65 | 31,21 | 30,65 | 31,21 | 1,88% | 585,00 |
| 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 |