31,320€
0,17%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 31,28 | 31,40 | 31,24 | 31,32 | 0,17% | 51,00 |
| 06.05.2024 | 31,49 | 31,66 | 31,05 | 31,27 | -0,44% | 1.781,00 |
| 03.05.2024 | 31,42 | 31,51 | 31,19 | 31,41 | 0,40% | 150,00 |
| 02.05.2024 | 30,97 | 31,46 | 30,93 | 31,28 | 0,48% | 99,00 |
| 30.04.2024 | 31,69 | 31,74 | 31,05 | 31,13 | -1,63% | 385,00 |
| 29.04.2024 | 31,78 | 31,94 | 31,50 | 31,65 | -0,37% | 3,00 |
| 26.04.2024 | 31,55 | 31,93 | 31,37 | 31,76 | 0,16% | 47,00 |
| 25.04.2024 | 31,67 | 32,01 | 31,41 | 31,71 | 0,79% | 969,00 |
| 24.04.2024 | 32,50 | 32,52 | 31,27 | 31,46 | -2,95% | 581,00 |
| 23.04.2024 | 32,48 | 32,66 | 32,24 | 32,42 | -0,24% | 2,00 |
| 22.04.2024 | 32,15 | 32,62 | 32,11 | 32,50 | 0,81% | 1.145,00 |
| 19.04.2024 | 32,10 | 32,49 | 32,09 | 32,24 | -0,19% | 199,00 |
| 18.04.2024 | 32,82 | 32,93 | 32,00 | 32,30 | 0,91% | 362,00 |
| 17.04.2024 | 32,86 | 32,99 | 31,88 | 32,01 | -2,39% | 531,00 |
| 16.04.2024 | 33,12 | 33,22 | 32,76 | 32,79 | -0,83% | 15,00 |
| 15.04.2024 | 33,29 | 33,66 | 32,93 | 33,07 | -0,42% | 108,00 |
| 12.04.2024 | 33,09 | 33,33 | 32,96 | 33,21 | 0,56% | 250,00 |
| 11.04.2024 | 32,96 | 33,25 | 32,76 | 33,02 | 0,21% | - |
| 10.04.2024 | 33,14 | 33,28 | 32,77 | 32,95 | -0,51% | 34,00 |
| 09.04.2024 | 33,15 | 33,20 | 32,85 | 33,12 | -0,36% | 375,00 |
| 08.04.2024 | 33,47 | 33,61 | 33,17 | 33,24 | -0,95% | 151,00 |
| 05.04.2024 | 33,39 | 33,72 | 33,27 | 33,56 | 0,71% | 80,00 |
| 04.04.2024 | 33,63 | 33,83 | 33,20 | 33,33 | -0,82% | 164,00 |
| 03.04.2024 | 33,82 | 34,02 | 33,50 | 33,60 | -0,92% | - |
| 02.04.2024 | 34,25 | 34,35 | 33,72 | 33,91 | -1,33% | 415,00 |
| 28.03.2024 | 33,93 | 34,47 | 33,92 | 34,37 | 1,30% | 121,00 |
| 27.03.2024 | 33,48 | 34,04 | 33,30 | 33,93 | 1,62% | 2.287,00 |
| 26.03.2024 | 33,98 | 34,03 | 32,90 | 33,39 | -1,69% | 624,00 |
| 25.03.2024 | 34,55 | 34,69 | 33,93 | 33,97 | -1,88% | 150,00 |
| 22.03.2024 | 34,95 | 35,16 | 34,56 | 34,62 | -0,79% | 70,00 |
| 21.03.2024 | 34,44 | 34,89 | 34,36 | 34,89 | 1,32% | 725,00 |
| 20.03.2024 | 34,00 | 34,52 | 33,91 | 34,44 | 1,19% | 2.151,00 |
| 19.03.2024 | 34,27 | 34,50 | 33,94 | 34,03 | -0,66% | - |
| 18.03.2024 | 33,95 | 34,33 | 33,85 | 34,26 | 0,91% | 1.197,00 |
| 15.03.2024 | 34,07 | 34,32 | 33,91 | 33,95 | -0,37% | 20,00 |
| 14.03.2024 | 34,58 | 34,73 | 33,64 | 34,07 | -1,26% | 2.900,00 |
| 13.03.2024 | 34,61 | 34,67 | 34,30 | 34,51 | -0,69% | 10,00 |
| 12.03.2024 | 34,83 | 34,95 | 34,57 | 34,75 | -0,26% | 396,00 |
| 11.03.2024 | 34,89 | 35,09 | 34,68 | 34,84 | -0,29% | 160,00 |
| 08.03.2024 | 34,64 | 35,02 | 34,27 | 34,94 | 0,90% | 651,00 |
| 07.03.2024 | 34,89 | 35,31 | 34,60 | 34,63 | -0,86% | 34,00 |
| 06.03.2024 | 35,23 | 35,35 | 34,92 | 34,93 | -0,88% | 162,00 |
| 05.03.2024 | 35,28 | 35,54 | 35,11 | 35,24 | -0,28% | 86,00 |
| 04.03.2024 | 35,09 | 35,36 | 35,06 | 35,34 | 0,17% | 776,00 |
| 01.03.2024 | 35,13 | 35,30 | 34,80 | 35,28 | 0,48% | 1.217,00 |
| 29.02.2024 | 34,75 | 35,25 | 34,55 | 35,11 | 0,95% | 19,00 |
| 28.02.2024 | 34,92 | 35,18 | 34,76 | 34,78 | -0,63% | 359,00 |
| 27.02.2024 | 35,16 | 35,38 | 34,85 | 35,00 | -0,57% | 606,00 |
| 26.02.2024 | 35,27 | 35,65 | 35,17 | 35,20 | -0,68% | 213,00 |
| 23.02.2024 | 35,04 | 35,50 | 34,89 | 35,44 | 1,08% | 1.619,00 |
| 22.02.2024 | 34,43 | 35,11 | 34,32 | 35,06 | 2,22% | 796,00 |
| 21.02.2024 | 34,08 | 34,37 | 34,01 | 34,30 | 0,68% | 54,00 |
| 20.02.2024 | 34,01 | 34,15 | 33,67 | 34,07 | -0,09% | - |
| 19.02.2024 | 34,09 | 34,14 | 33,99 | 34,10 | 0,09% | 38,00 |
| 16.02.2024 | 34,34 | 34,46 | 34,01 | 34,07 | -0,76% | 62,00 |
| 15.02.2024 | 34,55 | 34,68 | 34,26 | 34,33 | -0,41% | 588,00 |
| 14.02.2024 | 34,16 | 34,55 | 34,13 | 34,47 | 0,85% | 20,00 |
| 13.02.2024 | 34,22 | 34,38 | 33,80 | 34,18 | -0,12% | 845,00 |
| 12.02.2024 | 34,17 | 34,29 | 33,92 | 34,22 | 0,06% | 122,00 |
| 09.02.2024 | 34,38 | 34,54 | 34,07 | 34,20 | -0,52% | 151,00 |
| 08.02.2024 | 34,32 | 34,58 | 34,00 | 34,38 | 0,09% | 611,00 |
| 07.02.2024 | 34,43 | 34,70 | 34,35 | 34,35 | -0,29% | 253,00 |
| 06.02.2024 | 34,05 | 34,56 | 34,05 | 34,45 | 0,67% | 307,00 |
| 05.02.2024 | 33,81 | 34,38 | 33,60 | 34,22 | 1,09% | 302,00 |
| 02.02.2024 | 33,45 | 34,05 | 33,17 | 33,85 | 1,50% | 541,00 |
| 01.02.2024 | 33,29 | 33,48 | 32,96 | 33,35 | 0,86% | 1.921,00 |
| 31.01.2024 | 33,46 | 33,61 | 32,85 | 33,06 | 0,00% | 512,00 |
| 30.01.2024 | 32,84 | 33,19 | 32,54 | 33,06 | 0,62% | 358,00 |
| 29.01.2024 | 32,60 | 32,87 | 32,43 | 32,86 | 0,80% | 1,00 |
| 26.01.2024 | 32,29 | 32,68 | 32,02 | 32,60 | 0,96% | 1.813,00 |
| 25.01.2024 | 31,11 | 32,29 | 30,81 | 32,29 | 2,30% | 441,00 |
| 24.01.2024 | 32,15 | 32,16 | 31,56 | 31,56 | -1,82% | 350,00 |
| 23.01.2024 | 31,82 | 32,24 | 31,81 | 32,15 | 0,48% | 93,00 |
| 22.01.2024 | 31,71 | 32,12 | 31,68 | 31,99 | 0,91% | 1.656,00 |
| 19.01.2024 | 31,65 | 31,97 | 31,58 | 31,70 | -0,13% | 760,00 |
| 18.01.2024 | 31,54 | 31,86 | 31,44 | 31,74 | 0,41% | 532,00 |
| 17.01.2024 | 31,89 | 31,89 | 31,48 | 31,61 | -1,03% | 189,00 |
| 16.01.2024 | 31,81 | 32,12 | 31,70 | 31,94 | 0,38% | 289,00 |
| 15.01.2024 | 31,81 | 31,94 | 31,68 | 31,82 | -0,03% | 322,00 |
| 12.01.2024 | 31,44 | 31,85 | 31,30 | 31,83 | 0,95% | - |
| 11.01.2024 | 31,65 | 31,84 | 31,28 | 31,53 | -0,41% | 390,00 |
| 10.01.2024 | 31,63 | 31,78 | 31,48 | 31,66 | -0,08% | 79,00 |
| 09.01.2024 | 31,62 | 31,70 | 31,32 | 31,69 | -0,02% | 31,00 |
| 08.01.2024 | 31,50 | 31,91 | 31,39 | 31,69 | 0,14% | 424,00 |
| 05.01.2024 | 31,75 | 31,81 | 31,58 | 31,65 | -0,25% | 2,00 |
| 04.01.2024 | 31,75 | 31,92 | 31,58 | 31,73 | -0,05% | 182,00 |
| 03.01.2024 | 31,56 | 31,99 | 31,48 | 31,74 | 0,38% | 478,00 |
| 02.01.2024 | 31,44 | 31,89 | 31,35 | 31,62 | 0,57% | 455,00 |
| 29.12.2023 | 31,40 | 31,46 | 31,26 | 31,44 | 0,13% | 14,00 |
| 28.12.2023 | 31,20 | 31,45 | 31,03 | 31,40 | 0,75% | 262,00 |
| 27.12.2023 | 31,68 | 31,74 | 31,10 | 31,17 | -0,91% | 8,00 |
| 22.12.2023 | 31,04 | 31,58 | 30,80 | 31,45 | 0,42% | 2.876,00 |
| 21.12.2023 | 31,48 | 31,56 | 31,15 | 31,32 | -0,37% | 1,00 |
| 20.12.2023 | 31,47 | 31,78 | 31,22 | 31,44 | -0,21% | 290,00 |
| 19.12.2023 | 31,41 | 31,51 | 31,13 | 31,50 | 0,16% | 109,00 |
| 18.12.2023 | 31,22 | 31,64 | 31,13 | 31,45 | 0,70% | - |
| 15.12.2023 | 30,82 | 31,26 | 30,73 | 31,23 | 1,49% | 3.399,00 |
| 14.12.2023 | 30,58 | 30,94 | 30,43 | 30,77 | 0,49% | 3.163,00 |
| 13.12.2023 | 30,82 | 30,87 | 30,37 | 30,62 | -0,46% | 735,00 |
| 12.12.2023 | 30,82 | 31,18 | 30,64 | 30,76 | -0,31% | 814,00 |