32,430€
0,40%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 32,70 | 32,70 | 32,02 | 32,24 | -0,19% | - |
18.04.2024 | 32,42 | 32,93 | 32,01 | 32,30 | -0,22% | - |
17.04.2024 | 32,94 | 32,94 | 31,88 | 32,37 | -1,30% | - |
16.04.2024 | 33,14 | 33,18 | 32,76 | 32,80 | -0,89% | - |
15.04.2024 | 33,20 | 33,66 | 32,93 | 33,10 | -0,35% | - |
12.04.2024 | 33,00 | 33,33 | 33,00 | 33,21 | 0,58% | - |
11.04.2024 | 32,96 | 33,25 | 32,76 | 33,02 | 0,27% | - |
10.04.2024 | 33,11 | 33,27 | 32,82 | 32,93 | -0,54% | - |
09.04.2024 | 33,28 | 33,33 | 32,84 | 33,11 | -0,44% | - |
08.04.2024 | 33,50 | 33,58 | 33,17 | 33,26 | -0,93% | - |
05.04.2024 | 33,33 | 33,69 | 33,33 | 33,57 | 0,72% | - |
04.04.2024 | 33,66 | 33,83 | 33,20 | 33,33 | -0,80% | - |
03.04.2024 | 33,98 | 34,04 | 33,47 | 33,60 | -1,05% | - |
02.04.2024 | 34,49 | 34,49 | 33,72 | 33,96 | -1,09% | - |
28.03.2024 | 33,51 | 34,47 | 33,51 | 34,33 | 1,42% | - |
27.03.2024 | 33,59 | 34,03 | 33,33 | 33,85 | 1,21% | - |
26.03.2024 | 33,87 | 34,02 | 32,91 | 33,45 | -1,44% | - |
25.03.2024 | 34,42 | 34,61 | 33,93 | 33,94 | -1,49% | 150,00 |
22.03.2024 | 34,95 | 35,20 | 34,45 | 34,45 | -1,35% | - |
21.03.2024 | 34,43 | 34,95 | 34,38 | 34,92 | 1,69% | - |
20.03.2024 | 34,03 | 34,52 | 33,95 | 34,34 | 1,06% | - |
19.03.2024 | 34,25 | 34,48 | 33,91 | 33,98 | -0,45% | - |
18.03.2024 | 33,88 | 34,34 | 33,88 | 34,14 | 0,54% | - |
15.03.2024 | 34,24 | 34,32 | 33,91 | 33,95 | -0,12% | - |
14.03.2024 | 34,54 | 34,79 | 33,66 | 33,99 | -1,34% | - |
13.03.2024 | 34,58 | 34,67 | 34,30 | 34,45 | -0,38% | - |
12.03.2024 | 34,78 | 34,95 | 34,57 | 34,58 | -0,75% | - |
11.03.2024 | 35,04 | 35,10 | 34,68 | 34,84 | -0,29% | 20,00 |
08.03.2024 | 34,52 | 35,03 | 34,43 | 34,94 | 0,45% | - |
07.03.2024 | 34,95 | 35,31 | 34,50 | 34,79 | -0,39% | - |
06.03.2024 | 35,24 | 35,35 | 34,92 | 34,92 | -0,56% | - |
05.03.2024 | 35,07 | 35,54 | 35,07 | 35,12 | -0,82% | - |
04.03.2024 | 35,02 | 35,41 | 35,02 | 35,41 | 0,68% | 165,00 |
01.03.2024 | 34,98 | 35,30 | 34,80 | 35,17 | 0,31% | - |
29.02.2024 | 34,71 | 35,26 | 34,60 | 35,06 | 0,99% | - |
28.02.2024 | 35,04 | 35,19 | 34,68 | 34,71 | -0,84% | - |
27.02.2024 | 35,26 | 35,37 | 34,85 | 35,01 | -0,40% | - |
26.02.2024 | 35,38 | 35,64 | 35,14 | 35,15 | -0,86% | - |
23.02.2024 | 35,02 | 35,50 | 34,93 | 35,45 | 1,17% | - |
22.02.2024 | 34,06 | 35,25 | 34,06 | 35,04 | 2,55% | 130,00 |
21.02.2024 | 34,19 | 34,38 | 34,02 | 34,17 | -0,29% | - |
20.02.2024 | 34,12 | 34,30 | 33,67 | 34,27 | 0,44% | - |
19.02.2024 | 34,08 | 34,19 | 34,07 | 34,12 | 0,24% | - |
16.02.2024 | 34,35 | 34,52 | 34,01 | 34,04 | -0,58% | - |
15.02.2024 | 34,49 | 34,68 | 34,24 | 34,24 | -0,97% | - |
14.02.2024 | 34,54 | 34,59 | 34,07 | 34,58 | 1,16% | - |
13.02.2024 | 34,36 | 34,38 | 33,92 | 34,18 | -0,09% | - |
12.02.2024 | 34,48 | 34,48 | 33,92 | 34,21 | -0,20% | - |
09.02.2024 | 34,49 | 34,51 | 34,07 | 34,28 | -0,74% | - |
08.02.2024 | 34,17 | 34,54 | 34,15 | 34,54 | 0,13% | - |
07.02.2024 | 34,43 | 34,69 | 34,28 | 34,49 | 0,12% | - |
06.02.2024 | 34,16 | 34,57 | 34,13 | 34,45 | 0,67% | - |
05.02.2024 | 33,86 | 34,38 | 33,62 | 34,22 | 1,51% | - |
02.02.2024 | 33,37 | 34,05 | 33,19 | 33,71 | 1,11% | - |
01.02.2024 | 33,02 | 33,47 | 32,95 | 33,34 | 0,85% | - |
31.01.2024 | 33,60 | 33,60 | 32,85 | 33,06 | -0,27% | - |
30.01.2024 | 32,85 | 33,19 | 32,54 | 33,15 | 0,74% | - |
29.01.2024 | 32,57 | 32,91 | 32,43 | 32,91 | 1,18% | - |
26.01.2024 | 32,29 | 32,68 | 32,05 | 32,52 | 0,51% | - |
25.01.2024 | 31,14 | 32,37 | 30,94 | 32,36 | 3,90% | - |
24.01.2024 | 32,16 | 32,22 | 31,14 | 31,14 | -3,14% | - |
23.01.2024 | 31,71 | 32,24 | 31,71 | 32,15 | 1,05% | - |
22.01.2024 | 31,75 | 32,13 | 31,68 | 31,82 | -0,02% | - |
19.01.2024 | 31,68 | 31,97 | 31,58 | 31,82 | 0,81% | - |
18.01.2024 | 31,40 | 31,87 | 31,35 | 31,57 | -0,14% | - |
17.01.2024 | 31,93 | 32,17 | 31,48 | 31,61 | -1,39% | - |
16.01.2024 | 31,81 | 32,13 | 31,70 | 32,06 | 0,77% | - |
15.01.2024 | 31,74 | 31,85 | 31,74 | 31,81 | -0,08% | 80,00 |
12.01.2024 | 31,48 | 31,85 | 31,36 | 31,84 | 1,11% | - |
11.01.2024 | 31,57 | 31,84 | 31,28 | 31,49 | -0,30% | - |
10.01.2024 | 31,66 | 31,86 | 31,48 | 31,58 | -0,32% | - |
09.01.2024 | 31,68 | 31,79 | 31,32 | 31,68 | -0,03% | - |
08.01.2024 | 31,80 | 31,91 | 31,39 | 31,69 | 0,16% | - |
05.01.2024 | 31,87 | 31,87 | 31,58 | 31,64 | -0,63% | - |
04.01.2024 | 31,73 | 31,92 | 31,58 | 31,84 | 0,35% | - |
03.01.2024 | 31,64 | 31,99 | 31,48 | 31,73 | 0,38% | - |
02.01.2024 | 31,35 | 31,89 | 31,33 | 31,61 | 0,83% | - |
29.12.2023 | 31,41 | 31,47 | 31,35 | 31,35 | -0,10% | - |
28.12.2023 | 31,20 | 31,48 | 31,07 | 31,38 | 0,37% | - |
27.12.2023 | 31,38 | 31,70 | 31,10 | 31,27 | 0,05% | - |
22.12.2023 | 31,29 | 31,58 | 30,93 | 31,25 | -0,13% | - |
21.12.2023 | 31,66 | 31,66 | 31,15 | 31,29 | -0,45% | - |
20.12.2023 | 31,24 | 31,78 | 31,22 | 31,43 | -0,22% | 23,00 |
19.12.2023 | 31,43 | 31,72 | 31,14 | 31,50 | 0,13% | 2,00 |
18.12.2023 | 31,34 | 31,64 | 31,13 | 31,46 | 0,87% | 90,00 |
15.12.2023 | 30,64 | 31,26 | 30,64 | 31,19 | 1,78% | - |
14.12.2023 | 30,57 | 30,94 | 30,42 | 30,65 | 0,25% | - |
13.12.2023 | 30,78 | 31,01 | 30,37 | 30,57 | -1,15% | - |
12.12.2023 | 30,84 | 31,15 | 30,65 | 30,93 | 0,24% | 670,00 |
11.12.2023 | 30,61 | 31,00 | 30,57 | 30,85 | 0,33% | - |
08.12.2023 | 31,04 | 31,20 | 30,60 | 30,75 | -0,66% | - |
07.12.2023 | 31,10 | 31,34 | 30,91 | 30,96 | -0,50% | - |
06.12.2023 | 30,83 | 31,18 | 30,79 | 31,11 | 1,25% | - |
05.12.2023 | 31,02 | 31,12 | 30,61 | 30,73 | -0,98% | - |
04.12.2023 | 30,62 | 31,29 | 30,62 | 31,03 | 1,04% | - |
01.12.2023 | 29,46 | 30,73 | 29,46 | 30,71 | 3,47% | - |
30.11.2023 | 29,05 | 29,77 | 28,89 | 29,68 | 2,17% | - |
29.11.2023 | 29,15 | 29,35 | 28,86 | 29,05 | -0,77% | - |
28.11.2023 | 29,16 | 29,33 | 29,00 | 29,28 | 0,62% | 22,00 |
27.11.2023 | 29,79 | 29,79 | 29,09 | 29,10 | -2,33% | 50,00 |