WKN: | 865857 |
ISIN: | US1264081035 |
Land: | USA |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Verkehr, Transport, Logistik |
aktueller Kurs: |
24,46 EUR
|
Veränderung: |
0,60 EUR
|
Veränderung in %: |
2,51 %
|
Weshalb die CSX-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 20. April 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
17.04.2025 |
24,04 24,25 |
24,25 24,04 |
24,04 | 24,25 |
0 1,91% |
1,91% |
16.04.2025 |
24,22 23,79 |
24,22 23,79 |
23,79 | 23,79 |
0 -3,39% |
-3,39% |
15.04.2025 |
24,78 24,63 |
24,78 24,63 |
24,63 | 24,63 |
0 -0,99% |
-0,99% |
14.04.2025 |
24,64 24,87 |
24,87 24,64 |
24,64 | 24,87 |
0 1,14% |
1,14% |
11.04.2025 |
24,90 24,59 |
24,90 24,59 |
24,59 | 24,59 |
0 -6,07% |
-6,07% |
10.04.2025 |
26,18 26,18 |
26,18 26,18 |
26,18 | 26,18 |
0 11,64% |
11,64% |
09.04.2025 |
23,43 23,45 |
23,45 23,43 |
23,43 | 23,45 |
0 -3,36% |
-3,36% |
08.04.2025 |
24,79 24,27 |
24,79 24,26 |
24,26 | 24,27 |
0 0,83% |
0,83% |
07.04.2025 |
23,92 24,07 |
24,07 23,92 |
23,92 | 24,07 |
0 -2,49% |
-2,49% |
04.04.2025 |
24,85 24,68 |
24,95 24,67 |
24,67 | 24,68 |
0 -2,41% |
-2,41% |
03.04.2025 |
26,23 25,29 |
26,23 25,29 |
25,29 | 25,29 |
0 -7,35% |
-7,35% |
02.04.2025 |
27,30 27,30 |
27,30 27,16 |
27,16 | 27,30 |
0 0,83% |
0,83% |
01.04.2025 |
27,05 27,07 |
27,16 26,90 |
26,90 | 27,07 |
978 -0,44% |
-0,44% |
31.03.2025 |
26,75 27,19 |
27,19 26,75 |
26,75 | 27,19 |
0 -1,70% |
-1,70% |
28.03.2025 |
27,66 27,66 |
27,66 27,66 |
27,66 | 27,66 |
0 -0,22% |
-0,22% |
27.03.2025 |
27,72 27,72 |
27,72 27,72 |
27,72 | 27,72 |
0 1,41% |
1,41% |
26.03.2025 |
27,34 27,34 |
27,34 27,34 |
27,34 | 27,34 |
0 -0,64% |
-0,64% |
25.03.2025 |
27,51 27,51 |
27,51 27,51 |
27,51 | 27,51 |
0 0,38% |
0,38% |
24.03.2025 |
27,41 27,41 |
27,41 27,41 |
27,41 | 27,41 |
0 -0,25% |
-0,25% |
21.03.2025 |
27,48 27,48 |
27,48 27,48 |
27,48 | 27,48 |
0 -0,54% |
-0,54% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
30,98 31,79 |
32,01 30,70 |
30,70 | 31,79 | 2,61% |
Februar |
31,79 30,57 |
32,12 30,42 |
30,42 | 30,57 | -3,84% |
März |
30,57 26,80 |
30,57 26,76 |
26,76 | 26,80 | -12,33% |
April |
26,80 24,04 |
27,32 23,91 |
23,91 | 24,04 | -10,30% |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
30,98 24,04 |
32,12 23,91 |
23,91 | 24,04 | -22,40% |
2024 |
31,34 30,98 |
35,43 29,75 |
29,75 | 30,98 | -1,15% |
2023 |
29,20 31,34 |
31,84 26,00 |
26,00 | 31,34 | 7,33% |
2022 |
33,00 29,20 |
34,60 27,00 |
27,00 | 29,20 | -11,52% |
2021 |
24,20 33,00 |
33,00 23,08 |
23,08 | 33,00 | 36,36% |
2020 |
21,64 24,20 |
26,05 15,06 |
15,06 | 24,20 | 11,83% |
2019 |
18,17 21,64 |
23,83 17,84 |
17,84 | 21,64 | 19,10% |
2018 |
15,31 18,17 |
21,98 13,67 |
13,67 | 18,17 | 18,68% |
2017 |
11,40 15,31 |
16,27 11,36 |
11,36 | 15,31 | 34,30% |
2016 |
8,01 11,40 |
11,85 6,57 |
6,57 | 11,40 | 42,32% |
2015 |
10,12 8,01 |
11,35 7,57 |
7,57 | 8,01 | -20,85% |
2014 |
6,83 10,12 |
10,16 6,31 |
6,31 | 10,12 | 48,17% |
2013 |
4,88 6,83 |
6,87 4,88 |
4,88 | 6,83 | 39,96% |
2012 |
5,36 4,88 |
6,49 4,88 |
4,88 | 4,88 | -8,96% |
2011 |
5,39 5,36 |
6,35 4,57 |
4,57 | 5,36 | -0,56% |
2010 |
3,78 5,39 |
5,42 3,42 |
3,42 | 5,39 | 42,59% |
2009 |
2,40 3,78 |
3,88 1,84 |
1,84 | 3,78 | 57,50% |
2008 |
3,34 2,40 |
4,93 2,40 |
2,40 | 2,40 | -28,14% |
2007 |
2,92 3,34 |
4,14 2,86 |
2,86 | 3,34 | 14,38% |
2006 |
2,38 2,92 |
3,31 2,24 |
2,24 | 2,92 | 22,69% |
2005 |
1,61 2,38 |
2,38 1,57 |
1,57 | 2,38 | 47,83% |
2004 |
1,59 1,61 |
1,64 1,31 |
1,31 | 1,61 | 1,26% |
2003 |
1,49 1,59 |
1,70 1,31 |
1,31 | 1,59 | 6,71% |
2002 |
2,17 1,49 |
2,57 1,42 |
1,42 | 1,49 | -31,34% |
2001 |
1,56 2,17 |
2,53 1,50 |
1,50 | 2,17 | 39,10% |
2000 |
1,44 1,56 |
1,72 1,44 |
1,44 | 1,56 | 8,33% |