31,388€
0,17%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 31,50 | 31,57 | 31,13 | 31,39 | 0,17% | - |
| 03.05.2024 | 31,33 | 31,51 | 31,33 | 31,34 | 0,92% | 150,00 |
| 02.05.2024 | 31,03 | 31,17 | 31,03 | 31,05 | -0,64% | 99,00 |
| 30.04.2024 | 31,73 | 31,73 | 31,25 | 31,25 | -1,34% | 385,00 |
| 29.04.2024 | 31,68 | 31,68 | 31,68 | 31,68 | -0,36% | 3,00 |
| 26.04.2024 | 31,62 | 31,79 | 31,62 | 31,79 | 0,28% | 47,00 |
| 25.04.2024 | 31,58 | 31,70 | 31,58 | 31,70 | 0,94% | 969,00 |
| 24.04.2024 | 32,02 | 32,02 | 31,41 | 31,41 | -2,83% | 581,00 |
| 23.04.2024 | 32,49 | 32,49 | 32,32 | 32,32 | -0,65% | 2,00 |
| 22.04.2024 | 32,11 | 32,53 | 32,11 | 32,53 | 0,73% | 1.145,00 |
| 19.04.2024 | 32,34 | 32,34 | 32,30 | 32,30 | -0,71% | 199,00 |
| 18.04.2024 | 32,68 | 32,81 | 32,53 | 32,53 | 1,39% | 362,00 |
| 17.04.2024 | 32,99 | 32,99 | 32,08 | 32,08 | -3,42% | 531,00 |
| 16.04.2024 | 33,22 | 33,22 | 33,22 | 33,22 | -0,91% | 15,00 |
| 15.04.2024 | 33,16 | 33,52 | 33,16 | 33,52 | 0,81% | 108,00 |
| 12.04.2024 | 32,96 | 33,25 | 32,96 | 33,25 | 0,67% | 250,00 |
| 11.04.2024 | 32,98 | 33,11 | 32,69 | 33,03 | 0,01% | - |
| 10.04.2024 | 33,03 | 33,03 | 33,03 | 33,03 | 0,17% | 34,00 |
| 09.04.2024 | 33,00 | 33,16 | 32,97 | 32,97 | -1,32% | 375,00 |
| 08.04.2024 | 33,36 | 33,61 | 33,36 | 33,41 | -0,18% | 151,00 |
| 05.04.2024 | 33,27 | 33,47 | 33,27 | 33,47 | 0,36% | 80,00 |
| 04.04.2024 | 33,53 | 33,61 | 33,35 | 33,35 | -1,62% | 164,00 |
| 03.04.2024 | 33,85 | 34,11 | 33,71 | 33,90 | 0,34% | - |
| 02.04.2024 | 34,35 | 34,35 | 33,79 | 33,79 | -1,33% | 415,00 |
| 28.03.2024 | 33,94 | 34,24 | 33,94 | 34,24 | 1,57% | 121,00 |
| 27.03.2024 | 33,38 | 33,79 | 33,30 | 33,71 | 1,08% | 2.287,00 |
| 26.03.2024 | 33,88 | 33,93 | 32,90 | 33,35 | -1,88% | 624,00 |
| 25.03.2024 | 34,45 | 34,69 | 33,99 | 33,99 | -2,89% | 150,00 |
| 22.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,95% | 70,00 |
| 21.03.2024 | 34,53 | 34,67 | 34,36 | 34,67 | 1,73% | 725,00 |
| 20.03.2024 | 33,91 | 34,17 | 33,91 | 34,08 | -0,55% | 2.151,00 |
| 18.03.2024 | 33,90 | 34,27 | 33,90 | 34,27 | -0,06% | 1.197,00 |
| 15.03.2024 | 34,20 | 34,29 | 34,20 | 34,29 | 0,94% | 20,00 |
| 14.03.2024 | 33,67 | 33,97 | 33,64 | 33,97 | -1,11% | 2.900,00 |
| 13.03.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -1,24% | 10,00 |
| 12.03.2024 | 34,69 | 34,94 | 34,69 | 34,78 | 0,12% | 396,00 |
| 11.03.2024 | 34,99 | 34,99 | 34,74 | 34,74 | -0,43% | 160,00 |
| 08.03.2024 | 34,48 | 34,91 | 34,48 | 34,89 | -0,60% | 651,00 |
| 07.03.2024 | 34,99 | 35,15 | 34,79 | 35,10 | -0,37% | 34,00 |
| 06.03.2024 | 35,21 | 35,23 | 35,21 | 35,23 | -0,34% | 162,00 |
| 05.03.2024 | 35,40 | 35,44 | 35,21 | 35,35 | 0,71% | 86,00 |
| 04.03.2024 | 35,09 | 35,27 | 35,06 | 35,10 | -0,23% | 776,00 |
| 01.03.2024 | 35,19 | 35,19 | 34,82 | 35,18 | 0,11% | 1.217,00 |
| 29.02.2024 | 34,55 | 35,14 | 34,55 | 35,14 | 0,49% | 19,00 |
| 28.02.2024 | 34,96 | 34,97 | 34,96 | 34,97 | -0,09% | 359,00 |
| 27.02.2024 | 35,06 | 35,38 | 35,00 | 35,00 | -1,24% | 606,00 |
| 26.02.2024 | 35,27 | 35,48 | 35,25 | 35,44 | -0,03% | 213,00 |
| 23.02.2024 | 35,13 | 35,45 | 34,89 | 35,45 | 1,00% | 1.619,00 |
| 22.02.2024 | 34,50 | 35,10 | 34,50 | 35,10 | 2,33% | 796,00 |
| 21.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,91% | 54,00 |
| 19.02.2024 | 34,10 | 34,10 | 33,99 | 33,99 | -0,82% | 38,00 |
| 16.02.2024 | 34,46 | 34,46 | 34,11 | 34,27 | -0,23% | 62,00 |
| 15.02.2024 | 34,65 | 34,66 | 34,35 | 34,35 | 0,23% | 588,00 |
| 14.02.2024 | 34,27 | 34,27 | 34,27 | 34,27 | 0,09% | 20,00 |
| 13.02.2024 | 34,02 | 34,26 | 33,80 | 34,24 | 0,09% | 845,00 |
| 12.02.2024 | 34,07 | 34,26 | 33,94 | 34,21 | 0,38% | 122,00 |
| 09.02.2024 | 34,48 | 34,54 | 34,08 | 34,08 | -0,50% | 151,00 |
| 08.02.2024 | 34,23 | 34,47 | 34,00 | 34,25 | -0,67% | 611,00 |
| 07.02.2024 | 34,50 | 34,63 | 34,48 | 34,48 | 0,17% | 253,00 |
| 06.02.2024 | 34,05 | 34,46 | 34,05 | 34,42 | 0,38% | 307,00 |
| 05.02.2024 | 33,91 | 34,29 | 33,63 | 34,29 | 0,85% | 302,00 |
| 02.02.2024 | 33,45 | 34,00 | 33,37 | 34,00 | 2,41% | 541,00 |
| 01.02.2024 | 33,42 | 33,48 | 33,05 | 33,20 | -0,30% | 1.921,00 |
| 31.01.2024 | 33,36 | 33,61 | 32,91 | 33,30 | 0,91% | 512,00 |
| 30.01.2024 | 32,93 | 33,00 | 32,81 | 33,00 | 1,44% | 358,00 |
| 29.01.2024 | 32,53 | 32,53 | 32,53 | 32,53 | -0,21% | 1,00 |
| 26.01.2024 | 32,20 | 32,60 | 32,15 | 32,60 | 2,13% | 1.813,00 |
| 25.01.2024 | 30,96 | 31,92 | 30,95 | 31,92 | 0,35% | 441,00 |
| 24.01.2024 | 31,82 | 31,82 | 31,81 | 31,81 | -0,66% | 350,00 |
| 23.01.2024 | 31,92 | 32,02 | 31,92 | 32,02 | 0,28% | 93,00 |
| 22.01.2024 | 31,80 | 32,02 | 31,78 | 31,93 | 0,54% | 1.656,00 |
| 19.01.2024 | 31,74 | 31,86 | 31,73 | 31,76 | 0,25% | 760,00 |
| 18.01.2024 | 31,69 | 31,69 | 31,68 | 31,68 | -0,35% | 532,00 |
| 17.01.2024 | 31,79 | 31,79 | 31,79 | 31,79 | -0,84% | 189,00 |
| 16.01.2024 | 31,87 | 32,06 | 31,87 | 32,06 | 1,07% | 289,00 |
| 15.01.2024 | 31,89 | 31,94 | 31,68 | 31,72 | 1,41% | 322,00 |
| 11.01.2024 | 31,77 | 31,77 | 31,28 | 31,28 | -1,01% | 390,00 |
| 10.01.2024 | 31,72 | 31,72 | 31,60 | 31,60 | 0,38% | 79,00 |
| 09.01.2024 | 31,46 | 31,48 | 31,46 | 31,48 | -0,25% | 31,00 |
| 08.01.2024 | 31,67 | 31,79 | 31,56 | 31,56 | -0,38% | 424,00 |
| 05.01.2024 | 31,68 | 31,68 | 31,68 | 31,68 | -0,35% | 2,00 |
| 04.01.2024 | 31,66 | 31,79 | 31,66 | 31,79 | -0,31% | 182,00 |
| 03.01.2024 | 31,67 | 31,89 | 31,67 | 31,89 | 0,66% | 478,00 |
| 02.01.2024 | 31,35 | 31,76 | 31,35 | 31,68 | 1,34% | 455,00 |
| 29.12.2023 | 31,26 | 31,26 | 31,26 | 31,26 | -0,16% | 14,00 |
| 28.12.2023 | 31,09 | 31,31 | 31,03 | 31,31 | -1,29% | 262,00 |
| 27.12.2023 | 31,71 | 31,74 | 31,71 | 31,72 | 0,79% | 8,00 |
| 22.12.2023 | 30,95 | 31,47 | 30,80 | 31,47 | 0,22% | 2.876,00 |
| 21.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -0,76% | 1,00 |
| 20.12.2023 | 31,53 | 31,64 | 31,38 | 31,64 | 0,89% | 290,00 |
| 19.12.2023 | 31,28 | 31,44 | 31,28 | 31,36 | 0,51% | 109,00 |
| 15.12.2023 | 31,06 | 31,20 | 30,76 | 31,20 | 1,56% | 3.399,00 |
| 14.12.2023 | 30,66 | 30,78 | 30,47 | 30,72 | 0,99% | 3.163,00 |
| 13.12.2023 | 30,64 | 30,64 | 30,42 | 30,42 | -1,11% | 735,00 |
| 12.12.2023 | 30,75 | 31,10 | 30,73 | 30,76 | 0,16% | 814,00 |
| 11.12.2023 | 30,66 | 30,71 | 30,66 | 30,71 | -0,45% | 359,00 |
| 08.12.2023 | 30,95 | 30,95 | 30,85 | 30,85 | -1,15% | 54,00 |
| 07.12.2023 | 31,16 | 31,21 | 31,15 | 31,21 | 0,52% | 158,00 |
| 06.12.2023 | 30,83 | 31,05 | 30,83 | 31,05 | 0,68% | 154,00 |
| 05.12.2023 | 31,10 | 31,20 | 30,84 | 30,84 | -0,52% | 224,00 |