31,450€
1,86%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 31,27 | 31,54 | 31,27 | 31,54 | 2,15% | 4,00 |
| 02.05.2024 | 30,88 | 30,88 | 30,88 | 30,88 | -1,04% | - |
| 30.04.2024 | 31,61 | 31,61 | 31,20 | 31,20 | -1,59% | 321,00 |
| 29.04.2024 | 31,66 | 31,71 | 31,66 | 31,71 | 0,79% | 472,00 |
| 26.04.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -0,38% | - |
| 25.04.2024 | 31,58 | 31,58 | 31,58 | 31,58 | -2,53% | - |
| 24.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,05% | - |
| 23.04.2024 | 32,41 | 32,41 | 32,41 | 32,41 | 0,86% | - |
| 22.04.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 0,23% | - |
| 19.04.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -1,90% | - |
| 18.04.2024 | 32,68 | 32,68 | 32,68 | 32,68 | -0,23% | - |
| 17.04.2024 | 32,76 | 32,76 | 32,76 | 32,76 | -0,80% | - |
| 16.04.2024 | 33,02 | 33,02 | 33,02 | 33,02 | -0,47% | - |
| 15.04.2024 | 33,18 | 33,18 | 33,18 | 33,18 | 0,48% | - |
| 12.04.2024 | 33,02 | 33,02 | 33,02 | 33,02 | 0,50% | - |
| 11.04.2024 | 32,85 | 32,85 | 32,85 | 32,85 | -0,56% | - |
| 10.04.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -0,08% | - |
| 09.04.2024 | 33,06 | 33,06 | 33,06 | 33,06 | -0,93% | - |
| 08.04.2024 | 33,37 | 33,37 | 33,37 | 33,37 | 0,21% | - |
| 05.04.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,67% | - |
| 04.04.2024 | 33,53 | 33,53 | 33,53 | 33,53 | -0,55% | - |
| 03.04.2024 | 33,71 | 33,71 | 33,71 | 33,71 | -1,86% | - |
| 02.04.2024 | 34,35 | 34,35 | 34,35 | 34,35 | 0,47% | 58,00 |
| 28.03.2024 | 33,89 | 34,19 | 33,89 | 34,19 | 2,52% | 300,00 |
| 27.03.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -1,56% | - |
| 26.03.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -2,19% | - |
| 25.03.2024 | 34,64 | 34,64 | 34,64 | 34,64 | -0,57% | 30,00 |
| 22.03.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 1,46% | - |
| 21.03.2024 | 34,34 | 34,34 | 34,34 | 34,34 | 1,27% | - |
| 20.03.2024 | 33,91 | 33,91 | 33,91 | 33,91 | -0,76% | - |
| 19.03.2024 | 34,17 | 34,17 | 34,17 | 34,17 | 0,86% | - |
| 18.03.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -0,26% | - |
| 15.03.2024 | 33,97 | 33,97 | 33,97 | 33,97 | -1,48% | - |
| 14.03.2024 | 34,48 | 34,48 | 34,48 | 34,48 | -0,09% | - |
| 13.03.2024 | 34,51 | 34,51 | 34,51 | 34,51 | -0,60% | - |
| 12.03.2024 | 34,72 | 34,72 | 34,72 | 34,72 | -0,12% | - |
| 11.03.2024 | 34,76 | 34,76 | 34,76 | 34,76 | 0,67% | - |
| 08.03.2024 | 34,53 | 34,53 | 34,53 | 34,53 | -0,75% | - |
| 07.03.2024 | 34,79 | 34,79 | 34,79 | 34,79 | -0,97% | - |
| 06.03.2024 | 35,13 | 35,13 | 35,13 | 35,13 | -0,28% | - |
| 05.03.2024 | 35,23 | 35,23 | 35,23 | 35,23 | 0,43% | - |
| 04.03.2024 | 35,08 | 35,08 | 35,08 | 35,08 | 0,09% | - |
| 01.03.2024 | 35,03 | 35,05 | 35,03 | 35,05 | 0,86% | 120,00 |
| 29.02.2024 | 34,65 | 34,75 | 34,65 | 34,75 | -0,26% | 55,00 |
| 28.02.2024 | 34,92 | 34,92 | 34,84 | 34,84 | -0,63% | 40,00 |
| 27.02.2024 | 35,06 | 35,06 | 35,06 | 35,06 | -0,71% | - |
| 26.02.2024 | 35,22 | 35,31 | 35,22 | 35,31 | -0,34% | 40,00 |
| 23.02.2024 | 34,94 | 35,43 | 34,94 | 35,43 | 2,52% | 1.000,00 |
| 22.02.2024 | 34,29 | 34,56 | 34,29 | 34,56 | 1,71% | 60,00 |
| 21.02.2024 | 33,98 | 33,98 | 33,98 | 33,98 | 0,18% | - |
| 20.02.2024 | 33,92 | 33,92 | 33,92 | 33,92 | -1,05% | - |
| 19.02.2024 | 34,28 | 34,28 | 34,28 | 34,28 | -0,61% | 170,00 |
| 16.02.2024 | 34,25 | 34,49 | 34,25 | 34,49 | 0,17% | 236,00 |
| 15.02.2024 | 34,43 | 34,43 | 34,43 | 34,43 | 1,00% | - |
| 14.02.2024 | 34,09 | 34,09 | 34,09 | 34,09 | -0,06% | - |
| 13.02.2024 | 34,11 | 34,11 | 34,11 | 34,11 | -0,67% | - |
| 12.02.2024 | 34,08 | 34,34 | 34,08 | 34,34 | -0,55% | 58,00 |
| 09.02.2024 | 34,28 | 34,53 | 34,28 | 34,53 | 0,91% | 3,00 |
| 08.02.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -0,23% | - |
| 07.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,73% | - |
| 06.02.2024 | 34,05 | 34,05 | 34,05 | 34,05 | 1,01% | - |
| 05.02.2024 | 33,71 | 33,71 | 33,71 | 33,71 | 1,26% | - |
| 02.02.2024 | 33,29 | 33,29 | 33,29 | 33,29 | 0,24% | - |
| 01.02.2024 | 33,04 | 33,28 | 33,04 | 33,21 | -0,45% | 570,00 |
| 31.01.2024 | 33,36 | 33,36 | 33,36 | 33,36 | 2,08% | - |
| 30.01.2024 | 32,76 | 32,76 | 32,68 | 32,68 | 0,52% | 120,00 |
| 29.01.2024 | 32,51 | 32,51 | 32,51 | 32,51 | 1,15% | - |
| 26.01.2024 | 32,11 | 32,14 | 32,11 | 32,14 | 1,58% | 180,00 |
| 25.01.2024 | 30,99 | 31,64 | 30,99 | 31,64 | -1,31% | 1.920,00 |
| 24.01.2024 | 32,06 | 32,06 | 32,06 | 32,06 | 1,04% | - |
| 23.01.2024 | 31,73 | 31,73 | 31,73 | 31,73 | 0,54% | - |
| 22.01.2024 | 31,56 | 31,56 | 31,56 | 31,56 | -0,13% | - |
| 19.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,88% | - |
| 18.01.2024 | 31,45 | 31,88 | 31,45 | 31,88 | 0,57% | 40,00 |
| 17.01.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,28% | - |
| 16.01.2024 | 31,73 | 31,79 | 31,73 | 31,79 | 0,19% | 2.500,00 |
| 15.01.2024 | 31,73 | 31,73 | 31,73 | 31,73 | 1,18% | - |
| 12.01.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -0,57% | - |
| 11.01.2024 | 31,54 | 31,54 | 31,54 | 31,54 | 0,00% | 5,00 |
| 10.01.2024 | 31,54 | 31,54 | 31,54 | 31,54 | -0,03% | - |
| 09.01.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -0,60% | - |
| 08.01.2024 | 31,43 | 31,74 | 31,43 | 31,74 | 0,25% | 3,00 |
| 05.01.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 0,00% | - |
| 04.01.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 0,60% | - |
| 03.01.2024 | 31,47 | 31,47 | 31,47 | 31,47 | 0,32% | - |
| 02.01.2024 | 31,37 | 31,37 | 31,37 | 31,37 | 0,10% | - |
| 29.12.2023 | 31,31 | 31,34 | 31,31 | 31,34 | 0,80% | - |
| 28.12.2023 | 31,09 | 31,09 | 31,09 | 31,09 | -1,52% | - |
| 27.12.2023 | 31,57 | 31,57 | 31,57 | 31,57 | 1,35% | - |
| 22.12.2023 | 31,15 | 31,15 | 31,15 | 31,15 | -0,76% | - |
| 21.12.2023 | 31,39 | 31,39 | 31,39 | 31,39 | -1,41% | - |
| 20.12.2023 | 31,38 | 31,84 | 31,38 | 31,84 | 1,66% | 635,00 |
| 19.12.2023 | 31,32 | 31,32 | 31,32 | 31,32 | 0,10% | - |
| 18.12.2023 | 31,11 | 31,29 | 31,11 | 31,29 | 1,76% | 3,00 |
| 15.12.2023 | 30,75 | 30,75 | 30,75 | 30,75 | 1,32% | - |
| 14.12.2023 | 30,35 | 30,35 | 30,35 | 30,35 | -1,24% | - |
| 13.12.2023 | 30,73 | 30,73 | 30,73 | 30,73 | 0,00% | - |
| 12.12.2023 | 30,73 | 30,73 | 30,73 | 30,73 | 0,07% | - |
| 11.12.2023 | 30,52 | 30,72 | 30,52 | 30,71 | -0,52% | 640,00 |
| 08.12.2023 | 30,99 | 30,99 | 30,87 | 30,87 | -0,52% | 130,00 |