36,865€
-0,12%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 37,12 | 37,33 | 36,96 | 37,20 | 0,79% | - |
| 21.04.2026 | 37,40 | 37,40 | 36,91 | 36,91 | 0,74% | 50,00 |
| 20.04.2026 | 36,90 | 36,91 | 36,64 | 36,64 | -0,68% | 713,00 |
| 17.04.2026 | 36,77 | 36,89 | 36,77 | 36,89 | 3,35% | 71,00 |
| 16.04.2026 | 35,89 | 36,03 | 35,69 | 35,70 | -0,27% | 450,00 |
| 15.04.2026 | 36,23 | 36,23 | 35,79 | 35,79 | -0,64% | 21,00 |
| 14.04.2026 | 36,10 | 36,10 | 35,58 | 36,02 | 0,45% | 263,00 |
| 13.04.2026 | 35,97 | 36,11 | 35,86 | 35,86 | -0,17% | - |
| 10.04.2026 | 36,12 | 36,45 | 35,92 | 35,92 | -0,48% | 365,00 |
| 09.04.2026 | 36,35 | 36,35 | 36,10 | 36,10 | 1,40% | 231,00 |
| 08.04.2026 | 36,28 | 36,28 | 35,60 | 35,60 | -0,20% | 201,00 |
| 07.04.2026 | 36,14 | 36,15 | 35,43 | 35,67 | 0,44% | 870,00 |
| 02.04.2026 | 35,53 | 35,80 | 34,81 | 35,51 | -0,69% | - |
| 01.04.2026 | 35,88 | 35,89 | 35,42 | 35,76 | 0,72% | 237,00 |
| 31.03.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 0,71% | 165,00 |
| 30.03.2026 | 35,25 | 35,25 | 35,25 | 35,25 | 1,76% | 3,00 |
| 27.03.2026 | 34,64 | 34,64 | 34,64 | 34,64 | 2,11% | 30,00 |
| 26.03.2026 | 33,89 | 33,93 | 33,89 | 33,93 | 0,98% | 61,00 |
| 25.03.2026 | 33,86 | 33,86 | 33,60 | 33,60 | -0,99% | 656,00 |
| 24.03.2026 | 33,40 | 33,93 | 33,40 | 33,93 | 0,70% | 25,00 |
| 23.03.2026 | 32,53 | 33,70 | 32,53 | 33,70 | 2,12% | 216,00 |
| 20.03.2026 | 33,26 | 33,26 | 32,87 | 33,00 | -0,56% | 698,00 |
| 19.03.2026 | 34,24 | 34,24 | 33,17 | 33,18 | -3,45% | 514,00 |
| 18.03.2026 | 35,00 | 35,00 | 34,37 | 34,37 | -0,65% | 363,00 |
| 17.03.2026 | 34,38 | 34,59 | 34,38 | 34,59 | 0,09% | 11,00 |
| 16.03.2026 | 34,62 | 34,71 | 34,56 | 34,56 | 0,74% | 72,00 |
| 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 |