46,473€
0,24%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 47,77 | 47,77 | 46,11 | 46,41 | 0,11% | 231,00 |
| 29.10.2026 | 47,11 | 47,11 | 46,36 | 46,36 | -1,13% | 13,00 |
| 27.10.2026 | 45,91 | 46,89 | 45,91 | 46,89 | 2,54% | 354,00 |
| 26.10.2026 | 45,25 | 45,73 | 45,25 | 45,73 | 0,51% | 4,00 |
| 23.10.2026 | 46,19 | 46,29 | 45,50 | 45,50 | -1,47% | 269,00 |
| 22.10.2026 | 44,19 | 46,18 | 44,12 | 46,18 | 7,58% | 982,00 |
| 20.10.2026 | 42,49 | 42,93 | 42,29 | 42,93 | -0,14% | 742,00 |
| 19.10.2026 | 43,25 | 43,64 | 42,99 | 42,99 | -0,74% | 123,00 |
| 15.10.2026 | 43,82 | 43,82 | 43,28 | 43,31 | 1,67% | 19,00 |
| 14.10.2026 | 42,51 | 42,60 | 42,51 | 42,60 | -0,53% | 90,00 |
| 13.10.2026 | 42,82 | 42,82 | 42,82 | 42,82 | 0,27% | 7,00 |
| 12.10.2026 | 42,11 | 42,76 | 42,11 | 42,71 | 3,28% | 117,00 |
| 08.10.2026 | 41,35 | 41,35 | 41,35 | 41,35 | -1,50% | 1,00 |
| 07.10.2026 | 42,41 | 42,52 | 41,98 | 41,98 | -0,51% | 851,00 |
| 06.10.2026 | 42,50 | 42,50 | 42,08 | 42,20 | -0,37% | 120,00 |
| 05.10.2026 | 42,17 | 42,71 | 42,14 | 42,35 | 0,36% | 1.271,00 |
| 02.10.2026 | 41,22 | 42,20 | 41,22 | 42,20 | 2,41% | 290,00 |
| 01.10.2026 | 41,25 | 41,38 | 41,02 | 41,21 | -0,65% | 293,00 |
| 30.09.2026 | 41,58 | 41,58 | 41,40 | 41,48 | 0,01% | 123,00 |
| 28.09.2026 | 41,25 | 41,47 | 40,80 | 41,47 | 0,88% | 77,00 |
| 25.09.2026 | 41,11 | 41,11 | 41,11 | 41,11 | -0,29% | 100,00 |
| 24.09.2026 | 41,62 | 41,62 | 41,20 | 41,23 | 0,35% | 170,00 |
| 23.09.2026 | 41,02 | 41,09 | 40,63 | 41,09 | 2,58% | 42,00 |
| 22.09.2026 | 40,38 | 40,44 | 40,02 | 40,05 | 0,35% | 274,00 |
| 21.09.2026 | 41,03 | 41,08 | 39,91 | 39,91 | -3,66% | 940,00 |
| 18.09.2026 | 42,05 | 42,05 | 41,43 | 41,43 | -1,00% | 2,00 |
| 17.09.2026 | 41,85 | 41,85 | 41,85 | 41,85 | 0,98% | 40,00 |
| 16.09.2026 | 42,01 | 42,38 | 41,44 | 41,44 | -1,47% | 154,00 |
| 15.09.2026 | 42,39 | 42,39 | 41,96 | 42,06 | -0,86% | 212,00 |
| 14.09.2026 | 42,12 | 42,45 | 42,12 | 42,43 | 0,64% | 109,00 |
| 11.09.2026 | 42,16 | 42,16 | 42,16 | 42,16 | 0,00% | 7,00 |
| 10.09.2026 | 41,50 | 42,16 | 41,44 | 42,16 | 1,02% | 209,00 |
| 09.09.2026 | 41,83 | 41,83 | 41,73 | 41,73 | -1,52% | 211,00 |
| 08.09.2026 | 42,02 | 42,38 | 41,96 | 42,38 | 0,84% | 449,00 |
| 07.09.2026 | 42,59 | 42,59 | 42,02 | 42,02 | 0,25% | 34,00 |
| 04.09.2026 | 41,92 | 41,92 | 41,92 | 41,92 | -0,40% | 45,00 |
| 03.09.2026 | 42,24 | 42,24 | 42,09 | 42,09 | 0,35% | 2,00 |
| 02.09.2026 | 42,23 | 42,23 | 41,65 | 41,94 | 0,54% | 712,00 |
| 01.09.2026 | 43,77 | 43,98 | 41,45 | 41,72 | -5,75% | 1.384,00 |
| 31.08.2026 | 44,26 | 44,26 | 44,26 | 44,26 | 0,40% | 60,00 |
| 28.08.2026 | 44,09 | 44,09 | 44,09 | 44,09 | -0,10% | 141,00 |
| 27.08.2026 | 43,84 | 44,35 | 43,84 | 44,13 | -0,54% | 514,00 |
| 26.08.2026 | 44,54 | 44,54 | 44,37 | 44,37 | 0,68% | 504,00 |
| 25.08.2026 | 43,93 | 44,07 | 43,92 | 44,07 | 0,16% | 76,00 |
| 24.08.2026 | 44,04 | 44,47 | 44,00 | 44,00 | 0,00% | 610,00 |
| 21.08.2026 | 43,58 | 44,29 | 43,58 | 44,00 | 2,14% | 64,00 |
| 20.08.2026 | 43,55 | 43,55 | 43,08 | 43,08 | -2,53% | 165,00 |
| 19.08.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,24% | 500,00 |
| 18.08.2026 | 43,45 | 43,68 | 43,45 | 43,66 | -0,51% | 102,00 |
| 17.08.2026 | 43,50 | 43,89 | 43,06 | 43,89 | 1,27% | 174,00 |
| 14.08.2026 | 43,16 | 43,59 | 43,16 | 43,34 | -1,01% | 588,00 |
| 13.08.2026 | 43,75 | 43,78 | 43,75 | 43,78 | 1,31% | 71,00 |
| 12.08.2026 | 43,21 | 43,21 | 43,21 | 43,21 | 0,00% | 100,00 |
| 11.08.2026 | 43,72 | 43,72 | 43,21 | 43,21 | -0,56% | 156,00 |
| 10.08.2026 | 43,82 | 43,82 | 43,17 | 43,46 | -0,17% | 160,00 |
| 07.08.2026 | 44,19 | 44,22 | 43,53 | 43,53 | -1,56% | 227,00 |
| 06.08.2026 | 44,65 | 44,65 | 44,10 | 44,22 | -0,17% | 290,00 |
| 05.08.2026 | 44,59 | 44,59 | 44,06 | 44,30 | 0,76% | 545,00 |
| 04.08.2026 | 43,31 | 43,96 | 43,02 | 43,96 | 1,63% | 1.345,00 |
| 03.08.2026 | 44,36 | 44,47 | 43,25 | 43,26 | -0,83% | 1.752,00 |
| 31.07.2026 | 43,95 | 43,95 | 43,55 | 43,62 | 0,24% | 189,00 |
| 30.07.2026 | 44,19 | 44,73 | 43,28 | 43,51 | -2,06% | 408,00 |
| 29.07.2026 | 44,89 | 44,92 | 44,32 | 44,43 | -1,02% | 910,00 |
| 28.07.2026 | 45,85 | 45,95 | 44,89 | 44,89 | -0,67% | 340,00 |
| 27.07.2026 | 46,87 | 47,34 | 45,19 | 45,19 | -3,34% | 1.546,00 |
| 24.07.2026 | 46,51 | 46,86 | 46,50 | 46,75 | 0,54% | 880,00 |
| 23.07.2026 | 45,80 | 46,63 | 45,19 | 46,50 | 7,08% | 870,00 |
| 22.07.2026 | 43,39 | 43,89 | 43,37 | 43,43 | -0,73% | 545,00 |
| 21.07.2026 | 44,23 | 44,23 | 43,75 | 43,75 | -0,11% | 160,00 |
| 20.07.2026 | 44,70 | 44,70 | 43,80 | 43,80 | -0,92% | 1.328,00 |
| 17.07.2026 | 44,80 | 44,86 | 44,18 | 44,20 | -0,41% | 2.065,00 |
| 16.07.2026 | 42,86 | 44,38 | 42,86 | 44,38 | 3,70% | 365,00 |
| 15.07.2026 | 43,88 | 43,98 | 42,80 | 42,80 | -2,07% | 351,00 |
| 14.07.2026 | 43,63 | 43,99 | 43,45 | 43,70 | -0,24% | 699,00 |
| 13.07.2026 | 43,63 | 43,81 | 43,31 | 43,81 | 1,01% | 894,00 |
| 10.07.2026 | 43,37 | 43,37 | 43,37 | 43,37 | 0,34% | 57,00 |
| 09.07.2026 | 43,05 | 43,24 | 43,05 | 43,22 | 2,17% | 75,00 |
| 08.07.2026 | 42,11 | 43,28 | 42,08 | 42,30 | -0,08% | 1.289,00 |
| 07.07.2026 | 42,99 | 42,99 | 42,31 | 42,34 | -0,87% | 489,00 |
| 06.07.2026 | 43,01 | 43,32 | 42,71 | 42,71 | -0,48% | 951,00 |
| 03.07.2026 | 42,51 | 42,91 | 42,51 | 42,91 | 0,01% | 12,00 |
| 02.07.2026 | 42,94 | 43,04 | 42,55 | 42,91 | 1,45% | 2.016,00 |
| 01.07.2026 | 41,74 | 42,70 | 41,39 | 42,29 | 1,24% | 2.777,00 |
| 30.06.2026 | 41,95 | 42,44 | 41,58 | 41,77 | -0,54% | 99,00 |
| 29.06.2026 | 41,78 | 42,11 | 41,25 | 42,00 | 0,66% | 1.001,00 |
| 26.06.2026 | 41,90 | 41,90 | 41,72 | 41,72 | 0,04% | 590,00 |
| 25.06.2026 | 40,20 | 41,73 | 40,20 | 41,71 | 3,22% | 851,00 |
| 24.06.2026 | 40,35 | 40,41 | 40,35 | 40,41 | -0,22% | 119,00 |
| 23.06.2026 | 40,22 | 40,50 | 40,22 | 40,50 | 0,19% | 169,00 |
| 22.06.2026 | 39,83 | 40,42 | 39,60 | 40,42 | 1,85% | 1.503,00 |
| 19.06.2026 | 39,65 | 40,62 | 39,65 | 39,69 | -0,64% | 1.218,00 |
| 18.06.2026 | 39,94 | 39,94 | 39,94 | 39,94 | 0,91% | 1,00 |
| 17.06.2026 | 40,65 | 40,65 | 39,58 | 39,58 | -3,14% | 149,00 |
| 16.06.2026 | 41,15 | 41,45 | 40,75 | 40,87 | 0,16% | 1.834,00 |
| 15.06.2026 | 41,24 | 41,39 | 40,41 | 40,80 | -1,32% | 730,00 |
| 12.06.2026 | 40,84 | 41,35 | 40,84 | 41,35 | 1,53% | 173,00 |
| 11.06.2026 | 40,72 | 40,72 | 40,72 | 40,72 | 0,58% | 1,00 |
| 10.06.2026 | 41,30 | 41,30 | 40,49 | 40,49 | -0,93% | 275,00 |
| 09.06.2026 | 40,87 | 40,87 | 40,87 | 40,87 | 0,50% | 25,00 |
| 08.06.2026 | 40,76 | 41,00 | 40,61 | 40,66 | -0,36% | 1.076,00 |