30,430€
0,08%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 30,81 | 31,23 | 30,45 | 31,15 | 1,56% | - |
| 30.05.2024 | 30,47 | 30,97 | 30,44 | 30,67 | -0,54% | - |
| 29.05.2024 | 30,74 | 31,02 | 30,47 | 30,84 | 0,03% | - |
| 28.05.2024 | 30,99 | 31,29 | 30,74 | 30,83 | -0,73% | - |
| 27.05.2024 | 31,14 | 31,14 | 30,94 | 31,06 | -0,27% | - |
| 24.05.2024 | 31,01 | 31,23 | 30,84 | 31,14 | 0,48% | - |
| 23.05.2024 | 31,33 | 31,59 | 30,89 | 31,00 | -1,20% | - |
| 22.05.2024 | 30,51 | 31,51 | 30,46 | 31,37 | 2,97% | - |
| 21.05.2024 | 30,72 | 30,76 | 30,30 | 30,47 | -0,88% | - |
| 20.05.2024 | 30,83 | 31,02 | 30,45 | 30,74 | -0,29% | - |
| 17.05.2024 | 31,24 | 31,46 | 30,73 | 30,83 | -1,26% | - |
| 16.05.2024 | 31,11 | 31,34 | 30,98 | 31,22 | 0,37% | - |
| 15.05.2024 | 31,36 | 31,70 | 31,00 | 31,10 | -0,80% | - |
| 14.05.2024 | 32,01 | 32,11 | 31,20 | 31,35 | -2,05% | - |
| 13.05.2024 | 31,88 | 32,10 | 31,56 | 32,01 | -0,19% | - |
| 10.05.2024 | 32,13 | 32,33 | 31,72 | 32,07 | 0,19% | - |
| 09.05.2024 | 31,83 | 32,22 | 31,62 | 32,01 | 0,56% | - |
| 08.05.2024 | 31,62 | 31,93 | 31,43 | 31,83 | 1,08% | - |
| 07.05.2024 | 31,29 | 31,73 | 31,29 | 31,49 | 0,72% | - |
| 06.05.2024 | 31,49 | 31,57 | 31,10 | 31,27 | -0,56% | - |
| 03.05.2024 | 31,42 | 31,56 | 31,19 | 31,44 | 0,43% | - |
| 02.05.2024 | 30,97 | 31,53 | 30,93 | 31,31 | 0,55% | 1.800,00 |
| 30.04.2024 | 31,70 | 31,81 | 30,99 | 31,14 | -1,65% | - |
| 29.04.2024 | 31,78 | 32,01 | 31,43 | 31,66 | -0,06% | - |
| 26.04.2024 | 31,55 | 31,99 | 31,32 | 31,68 | -0,29% | - |
| 25.04.2024 | 31,67 | 32,06 | 31,34 | 31,77 | 1,05% | - |
| 24.04.2024 | 32,50 | 32,52 | 31,20 | 31,44 | -3,03% | 225,00 |
| 23.04.2024 | 32,51 | 32,73 | 32,18 | 32,43 | -0,42% | - |
| 22.04.2024 | 32,24 | 32,68 | 32,12 | 32,56 | 1,04% | - |
| 19.04.2024 | 32,10 | 32,51 | 32,06 | 32,23 | -0,23% | - |
| 18.04.2024 | 32,83 | 32,93 | 31,93 | 32,30 | 0,75% | - |
| 17.04.2024 | 32,86 | 32,92 | 31,81 | 32,06 | -2,39% | - |
| 16.04.2024 | 33,11 | 33,21 | 32,69 | 32,85 | -0,67% | 840,00 |
| 15.04.2024 | 33,29 | 33,73 | 32,86 | 33,07 | -0,26% | - |
| 12.04.2024 | 33,11 | 33,40 | 32,97 | 33,16 | 0,21% | - |
| 11.04.2024 | 32,96 | 33,32 | 32,69 | 33,09 | 0,46% | - |
| 10.04.2024 | 33,14 | 33,28 | 32,71 | 32,94 | -0,50% | - |
| 09.04.2024 | 33,24 | 33,27 | 32,78 | 33,10 | -0,30% | - |
| 08.04.2024 | 33,47 | 33,63 | 33,10 | 33,20 | -0,89% | - |
| 05.04.2024 | 33,40 | 33,78 | 33,33 | 33,50 | 0,71% | - |
| 04.04.2024 | 33,62 | 33,90 | 33,14 | 33,26 | -1,07% | - |
| 03.04.2024 | 33,82 | 34,11 | 33,43 | 33,62 | -0,85% | - |
| 02.04.2024 | 34,26 | 34,33 | 33,66 | 33,91 | -1,30% | 300,00 |
| 28.03.2024 | 33,86 | 34,54 | 33,86 | 34,36 | 1,75% | - |
| 27.03.2024 | 33,47 | 34,11 | 33,33 | 33,77 | 0,60% | - |
| 26.03.2024 | 33,98 | 34,03 | 32,84 | 33,57 | -1,16% | - |
| 25.03.2024 | 34,54 | 34,61 | 33,86 | 33,96 | -1,92% | - |
| 22.03.2024 | 34,94 | 35,20 | 34,48 | 34,63 | -0,99% | - |
| 21.03.2024 | 34,44 | 34,99 | 34,40 | 34,97 | 2,54% | - |
| 20.03.2024 | 34,00 | 34,59 | 33,88 | 34,11 | 0,46% | - |
| 19.03.2024 | 34,27 | 34,55 | 33,86 | 33,95 | -0,04% | - |
| 18.03.2024 | 33,98 | 34,41 | 33,85 | 33,97 | -1,34% | - |
| 15.03.2024 | 34,07 | 34,43 | 33,85 | 34,43 | 0,67% | - |
| 14.03.2024 | 34,59 | 34,73 | 33,59 | 34,20 | -0,74% | - |
| 13.03.2024 | 34,54 | 34,74 | 34,23 | 34,45 | -0,48% | - |
| 12.03.2024 | 34,83 | 35,02 | 34,50 | 34,62 | -0,59% | - |
| 11.03.2024 | 34,88 | 35,17 | 34,60 | 34,82 | -0,33% | - |
| 08.03.2024 | 34,63 | 35,09 | 34,27 | 34,94 | 0,90% | - |
| 07.03.2024 | 34,89 | 35,39 | 34,53 | 34,63 | -1,13% | 447,00 |
| 06.03.2024 | 35,23 | 35,42 | 34,85 | 35,02 | -0,61% | - |
| 05.03.2024 | 35,28 | 35,61 | 35,03 | 35,24 | -0,33% | - |
| 04.03.2024 | 35,28 | 35,44 | 35,00 | 35,35 | 0,23% | - |
| 01.03.2024 | 35,13 | 35,37 | 34,73 | 35,27 | 0,58% | 450,00 |
| 29.02.2024 | 34,74 | 35,32 | 34,60 | 35,07 | 0,83% | - |
| 28.02.2024 | 34,92 | 35,25 | 34,68 | 34,78 | -0,64% | - |
| 27.02.2024 | 35,09 | 35,42 | 34,77 | 35,00 | -0,51% | - |
| 26.02.2024 | 35,38 | 35,72 | 35,09 | 35,18 | -0,89% | - |
| 23.02.2024 | 35,03 | 36,31 | 34,87 | 35,50 | 1,60% | - |
| 22.02.2024 | 34,43 | 35,17 | 34,24 | 34,94 | 1,84% | - |
| 21.02.2024 | 34,07 | 34,44 | 34,01 | 34,31 | 0,81% | - |
| 20.02.2024 | 34,00 | 34,22 | 33,60 | 34,03 | -0,10% | - |
| 19.02.2024 | 34,09 | 34,14 | 34,05 | 34,07 | -0,63% | - |
| 16.02.2024 | 34,34 | 34,56 | 33,94 | 34,28 | -0,19% | - |
| 15.02.2024 | 34,54 | 34,75 | 34,20 | 34,35 | -0,38% | - |
| 14.02.2024 | 34,16 | 34,62 | 34,06 | 34,48 | 0,79% | - |
| 13.02.2024 | 34,22 | 34,44 | 33,89 | 34,21 | 0,13% | 30,00 |
| 12.02.2024 | 34,18 | 34,37 | 33,85 | 34,16 | -0,10% | - |
| 09.02.2024 | 34,31 | 34,59 | 33,99 | 34,20 | -0,60% | - |
| 08.02.2024 | 34,32 | 34,58 | 34,08 | 34,40 | 0,15% | - |
| 07.02.2024 | 34,43 | 34,77 | 34,28 | 34,35 | -0,46% | - |
| 06.02.2024 | 34,15 | 34,63 | 34,13 | 34,51 | 0,98% | 38,00 |
| 05.02.2024 | 33,81 | 34,45 | 33,60 | 34,18 | 1,02% | - |
| 02.02.2024 | 33,37 | 34,12 | 33,17 | 33,83 | 1,38% | - |
| 01.02.2024 | 33,29 | 33,54 | 32,89 | 33,37 | 0,98% | - |
| 31.01.2024 | 33,46 | 33,54 | 32,78 | 33,05 | -0,02% | - |
| 30.01.2024 | 32,82 | 33,26 | 32,48 | 33,05 | 0,56% | - |
| 29.01.2024 | 32,60 | 32,94 | 32,38 | 32,87 | 0,86% | - |
| 26.01.2024 | 32,28 | 32,75 | 31,99 | 32,59 | 0,70% | - |
| 25.01.2024 | 31,02 | 32,36 | 30,74 | 32,36 | 2,18% | - |
| 24.01.2024 | 32,09 | 32,16 | 31,50 | 31,67 | -1,48% | - |
| 23.01.2024 | 31,76 | 32,29 | 31,76 | 32,15 | 0,85% | - |
| 22.01.2024 | 31,72 | 32,19 | 31,62 | 31,88 | 0,52% | - |
| 19.01.2024 | 31,65 | 31,99 | 31,51 | 31,71 | 0,06% | - |
| 18.01.2024 | 31,48 | 31,89 | 31,44 | 31,69 | 0,28% | - |
| 17.01.2024 | 31,89 | 31,89 | 31,42 | 31,60 | -1,10% | - |
| 16.01.2024 | 31,75 | 32,19 | 31,70 | 31,95 | 0,44% | - |
| 15.01.2024 | 31,82 | 31,85 | 31,74 | 31,81 | -0,03% | - |
| 12.01.2024 | 31,45 | 31,92 | 31,30 | 31,82 | 0,97% | - |
| 11.01.2024 | 31,65 | 31,84 | 31,22 | 31,52 | -0,40% | - |
| 10.01.2024 | 31,64 | 31,84 | 31,43 | 31,64 | -0,08% | - |