CSX Corporation (CSX)

CSX
🏛️ Vereinigte Staaten →
34.99
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 35.26 35.26 35.15 35.16 465.1K
09:31 35.15 35.15 35.01 35.01 122.1K
09:32 34.98 34.98 34.91 34.91 99.5K
09:33 34.88 34.91 34.85 34.88 98.4K
09:34 34.89 34.94 34.86 34.93 64.0K
09:35 35.01 35.02 34.96 34.96 177.9K
09:36 34.97 35.03 34.97 35.01 68.7K
09:37 35.02 35.02 34.93 34.92 53.9K
09:38 34.92 34.92 34.86 34.89 98.1K
09:39 34.89 34.94 34.89 34.92 55.7K
09:40 34.93 34.93 34.91 34.93 68.1K
09:41 34.91 35.03 34.91 35.01 58.6K
09:42 35.00 35.00 34.96 34.96 40.3K
09:43 34.97 35.00 34.97 34.97 91.4K
09:44 34.97 34.98 34.95 34.95 34.5K
09:45 34.93 34.98 34.91 34.91 69.1K
09:46 34.90 34.92 34.87 34.89 43.6K
09:47 34.88 34.88 34.84 34.84 55.3K
09:48 34.84 34.85 34.84 34.84 31.9K
09:49 34.85 34.88 34.81 34.82 98.3K
09:50 34.80 34.83 34.77 34.82 137.6K
09:51 34.81 34.81 34.76 34.81 55.4K
09:52 34.81 34.87 34.81 34.85 53.1K
09:53 34.86 34.86 34.82 34.83 29.1K
09:54 34.83 34.87 34.82 34.87 46.7K
09:55 34.87 34.88 34.84 34.88 68.6K
09:56 34.89 34.91 34.87 34.87 83.4K
09:57 34.87 34.87 34.82 34.83 58.0K
09:58 34.84 34.87 34.84 34.84 39.0K
09:59 34.83 34.88 34.83 34.83 42.0K
10:00 34.84 34.84 34.75 34.76 41.5K
10:01 34.75 34.76 34.73 34.76 64.4K
10:02 34.76 34.78 34.75 34.78 381.4K
10:03 34.78 34.81 34.77 34.79 173.9K
10:04 34.78 34.81 34.78 34.80 112.1K
10:05 34.80 34.85 34.76 34.76 49.3K
10:06 34.74 34.79 34.73 34.74 72.9K
10:07 34.73 34.74 34.66 34.66 24.7K
10:08 34.68 34.74 34.68 34.74 52.5K
10:09 34.76 34.84 34.76 34.84 84.4K
10:10 34.83 34.85 34.82 34.85 71.4K
10:11 34.84 34.85 34.81 34.85 40.7K
10:12 34.85 34.88 34.85 34.88 50.4K
10:13 34.87 34.89 34.85 34.85 48.4K
10:14 34.85 34.89 34.85 34.89 29.9K
10:15 34.89 34.89 34.85 34.85 127.3K
10:16 34.85 34.86 34.84 34.86 41.4K
10:17 34.86 34.90 34.86 34.89 26.8K
10:18 34.90 34.90 34.87 34.88 34.3K
10:19 34.88 34.88 34.82 34.85 73.7K
10:20 34.87 34.90 34.87 34.88 24.8K
10:21 34.88 34.89 34.84 34.84 53.7K
10:22 34.84 34.85 34.83 34.85 36.9K
10:23 34.85 34.85 34.84 34.85 26.4K
10:24 34.85 34.87 34.84 34.87 21.0K
10:25 34.87 34.89 34.86 34.88 19.1K
10:26 34.88 34.92 34.88 34.92 40.3K
10:27 34.93 34.95 34.93 34.93 122.0K
10:28 34.93 34.96 34.93 34.94 143.6K
10:29 34.94 34.95 34.90 34.92 290.9K
10:30 34.91 34.94 34.91 34.93 21.2K
10:31 34.93 34.93 34.89 34.91 62.7K
10:32 34.90 34.92 34.89 34.90 73.8K
10:33 34.91 34.93 34.91 34.93 26.5K
10:34 34.93 34.94 34.90 34.94 65.9K
10:35 34.93 34.93 34.91 34.91 23.2K
10:36 34.91 34.92 34.90 34.90 30.8K
10:37 34.92 34.96 34.92 34.96 142.7K
10:38 34.95 34.95 34.93 34.94 26.6K
10:39 34.93 34.94 34.89 34.89 19.8K
10:40 34.90 34.91 34.89 34.91 19.9K
10:41 34.91 34.91 34.87 34.88 25.8K
10:42 34.88 34.89 34.87 34.89 32.9K
10:43 34.89 34.92 34.89 34.90 97.1K
10:44 34.89 34.91 34.89 34.90 17.7K
10:45 34.90 34.97 34.90 34.96 32.1K
10:46 34.96 34.96 34.93 34.94 22.2K
10:47 34.96 34.98 34.96 34.96 20.3K
10:48 34.95 34.95 34.90 34.90 24.3K
10:49 34.89 34.93 34.87 34.92 99.1K
10:50 34.92 34.92 34.89 34.89 24.2K
10:51 34.90 34.90 34.88 34.88 41.4K
10:52 34.88 34.98 34.88 34.98 106.6K
10:53 34.98 34.98 34.94 34.94 23.8K
10:54 34.95 34.96 34.92 34.92 24.2K
10:55 34.93 34.96 34.93 34.96 23.2K
10:56 34.96 34.97 34.96 34.96 14.7K
10:57 34.98 34.99 34.97 34.97 22.2K
10:58 34.97 34.97 34.91 34.91 124.4K
10:59 34.91 34.93 34.90 34.92 30.1K
11:00 34.91 34.95 34.91 34.94 35.8K
11:01 34.94 34.94 34.91 34.91 56.5K
11:02 34.91 34.95 34.91 34.95 35.0K
11:03 34.95 34.98 34.93 34.92 49.3K
11:04 34.93 34.94 34.91 34.92 31.1K
11:05 34.93 34.94 34.93 34.93 21.1K
11:06 34.92 34.95 34.91 34.95 28.2K
11:07 34.96 34.97 34.96 34.96 19.9K
11:08 34.97 34.99 34.96 34.97 66.8K
11:09 35.00 35.00 34.98 34.98 18.4K
11:10 34.98 34.99 34.97 34.99 31.5K
11:11 35.00 35.02 35.00 35.02 51.3K
11:12 35.03 35.03 35.00 35.00 20.5K
11:13 35.01 35.02 35.00 35.00 57.2K
11:14 35.00 35.00 34.98 34.99 19.0K
11:15 34.98 34.99 34.97 35.00 17.6K
11:16 34.99 35.03 34.99 34.99 46.8K
11:17 34.99 35.01 34.99 35.01 15.0K
11:18 35.01 35.02 34.99 34.99 34.8K
11:19 34.99 35.01 34.99 35.01 22.1K
11:20 35.00 35.03 35.00 35.00 46.1K
11:21 35.01 35.01 35.00 35.00 16.5K
11:22 35.00 35.01 35.00 34.99 23.9K
11:23 34.99 35.01 34.99 35.01 22.5K
11:24 35.01 35.02 35.00 35.00 21.9K
11:25 35.00 35.00 34.98 34.98 18.8K
11:26 34.99 34.99 34.97 34.97 14.6K
11:27 34.97 34.97 34.93 34.93 13.8K
11:28 34.94 34.94 34.93 34.92 13.2K
11:29 34.92 34.92 34.92 34.93 16.6K
11:30 34.94 34.96 34.94 34.96 31.2K
11:31 34.96 34.96 34.94 34.94 35.2K
11:32 34.94 34.99 34.94 34.99 20.3K
11:33 34.99 35.00 34.99 34.99 11.2K
11:34 35.01 35.01 35.00 34.99 23.4K
11:35 34.99 34.99 34.97 34.97 22.0K
11:36 34.97 34.98 34.97 34.97 41.6K
11:37 34.98 35.01 34.98 35.01 9.6K
11:38 35.01 35.03 35.01 35.03 32.8K
11:39 35.04 35.05 35.04 35.04 36.9K
11:40 35.05 35.05 35.03 35.05 32.4K
11:41 35.05 35.05 35.04 35.05 16.5K
11:42 35.06 35.08 35.06 35.07 25.7K
11:43 35.08 35.08 35.05 35.07 76.0K
11:44 35.07 35.09 35.07 35.08 27.1K
11:45 35.09 35.10 35.09 35.10 25.0K
11:46 35.09 35.09 35.07 35.08 20.9K
11:47 35.07 35.08 35.06 35.07 19.1K
11:48 35.07 35.09 35.07 35.09 22.1K
11:49 35.08 35.11 35.08 35.11 33.6K
11:50 35.11 35.11 35.09 35.09 34.8K
11:51 35.09 35.09 35.08 35.09 33.0K
11:52 35.09 35.09 35.06 35.08 44.1K
11:53 35.08 35.08 35.06 35.08 32.9K
11:54 35.08 35.12 35.08 35.09 124.5K
11:55 35.09 35.11 35.09 35.11 31.9K
11:56 35.11 35.12 35.11 35.12 35.2K
11:57 35.12 35.12 35.11 35.10 14.1K
11:58 35.11 35.14 35.11 35.12 49.4K
11:59 35.12 35.12 35.09 35.09 39.0K
12:00 35.10 35.10 35.09 35.10 8.7K
12:01 35.09 35.10 35.09 35.10 8.1K
12:02 35.10 35.13 35.10 35.13 16.6K
12:03 35.13 35.14 35.13 35.14 25.3K
12:04 35.14 35.14 35.13 35.14 19.7K
12:05 35.14 35.16 35.14 35.14 29.5K
12:06 35.13 35.15 35.13 35.15 19.4K
12:07 35.16 35.16 35.15 35.15 15.1K
12:08 35.15 35.16 35.14 35.14 10.9K
12:09 35.14 35.18 35.14 35.18 21.5K
12:10 35.18 35.18 35.18 35.17 20.2K
12:11 35.17 35.17 35.15 35.15 35.8K
12:12 35.15 35.15 35.11 35.12 48.0K
12:13 35.11 35.15 35.11 35.15 22.2K
12:14 35.15 35.15 35.15 35.14 25.7K
12:15 35.16 35.16 35.15 35.16 40.8K
12:16 35.15 35.17 35.15 35.17 33.9K
12:17 35.17 35.20 35.17 35.19 30.9K
12:18 35.20 35.20 35.20 35.20 15.0K
12:19 35.20 35.20 35.18 35.18 26.5K
12:20 35.20 35.20 35.19 35.20 25.1K
12:21 35.20 35.21 35.20 35.20 119.0K
12:22 35.21 35.22 35.20 35.22 24.4K
12:23 35.22 35.22 35.22 35.22 16.7K
12:24 35.22 35.24 35.22 35.24 40.6K
12:25 35.23 35.25 35.23 35.25 14.6K
12:26 35.25 35.27 35.25 35.27 45.7K
12:27 35.27 35.27 35.23 35.23 28.2K
12:28 35.23 35.26 35.23 35.24 18.7K
12:29 35.24 35.25 35.23 35.23 12.8K
12:30 35.23 35.24 35.22 35.22 21.9K
12:31 35.23 35.24 35.23 35.24 40.0K
12:32 35.23 35.23 35.21 35.22 67.7K
12:33 35.22 35.28 35.22 35.28 35.3K
12:34 35.28 35.28 35.27 35.28 23.3K
12:35 35.28 35.28 35.26 35.27 12.7K
12:36 35.28 35.28 35.27 35.28 12.5K
12:37 35.28 35.30 35.27 35.30 106.3K
12:38 35.29 35.29 35.29 35.28 16.4K
12:39 35.28 35.28 35.26 35.26 6.8K
12:40 35.26 35.26 35.23 35.23 18.2K
12:41 35.24 35.25 35.24 35.24 11.1K
12:42 35.23 35.23 35.21 35.21 19.0K
12:43 35.22 35.22 35.21 35.21 10.5K
12:44 35.20 35.21 35.19 35.20 19.4K
12:45 35.20 35.23 35.20 35.23 21.0K
12:46 35.22 35.24 35.22 35.22 19.2K
12:47 35.22 35.22 35.20 35.21 14.4K
12:48 35.21 35.23 35.21 35.23 14.2K
12:49 35.24 35.24 35.22 35.22 16.4K
12:50 35.22 35.23 35.21 35.22 12.5K
12:51 35.22 35.24 35.22 35.23 9.7K
12:52 35.23 35.23 35.22 35.23 6.1K
12:53 35.23 35.24 35.20 35.20 33.7K
12:54 35.20 35.22 35.19 35.22 18.4K
12:55 35.22 35.23 35.22 35.22 19.4K
12:56 35.23 35.23 35.20 35.21 14.6K
12:57 35.20 35.21 35.20 35.21 9.4K
12:58 35.21 35.21 35.20 35.21 17.5K
12:59 35.19 35.19 35.16 35.17 38.7K
13:00 35.17 35.17 35.16 35.16 23.9K
13:01 35.16 35.20 35.16 35.19 26.1K
13:02 35.18 35.19 35.18 35.19 10.0K
13:03 35.18 35.20 35.18 35.19 17.1K
13:04 35.19 35.20 35.18 35.17 22.4K
13:05 35.17 35.18 35.16 35.17 6.8K
13:06 35.18 35.18 35.18 35.17 12.3K
13:07 35.17 35.17 35.16 35.17 23.8K
13:08 35.17 35.17 35.17 35.18 12.9K
13:09 35.17 35.17 35.15 35.16 15.5K
13:10 35.15 35.15 35.13 35.14 16.2K
13:11 35.13 35.15 35.12 35.12 29.9K
13:12 35.12 35.12 35.11 35.12 7.7K
13:13 35.13 35.13 35.11 35.12 25.0K
13:14 35.12 35.14 35.12 35.13 22.9K
13:15 35.13 35.14 35.12 35.12 55.8K
13:16 35.11 35.13 35.11 35.13 20.1K
13:17 35.13 35.13 35.11 35.11 12.3K
13:18 35.11 35.12 35.11 35.12 20.5K
13:19 35.12 35.13 35.11 35.11 24.5K
13:20 35.11 35.11 35.08 35.10 17.2K
13:21 35.12 35.13 35.11 35.12 28.4K
13:22 35.12 35.14 35.11 35.12 16.1K
13:23 35.12 35.14 35.11 35.14 22.5K
13:24 35.15 35.16 35.14 35.14 11.4K
13:25 35.14 35.16 35.14 35.14 19.4K
13:26 35.16 35.16 35.14 35.14 17.2K
13:27 35.15 35.15 35.14 35.14 9.5K
13:28 35.14 35.14 35.13 35.14 8.2K
13:29 35.14 35.14 35.13 35.13 20.8K
13:30 35.14 35.17 35.13 35.16 24.6K
13:31 35.16 35.16 35.15 35.15 10.7K
13:32 35.15 35.16 35.15 35.15 14.2K
13:33 35.15 35.15 35.14 35.15 22.0K
13:34 35.14 35.15 35.14 35.14 16.5K
13:35 35.14 35.14 35.13 35.14 5.7K
13:36 35.14 35.14 35.12 35.12 10.2K
13:37 35.13 35.14 35.13 35.14 14.9K
13:38 35.13 35.14 35.12 35.12 20.9K
13:39 35.12 35.13 35.12 35.12 16.1K
13:40 35.12 35.13 35.12 35.12 11.9K
13:41 35.12 35.12 35.11 35.12 10.1K
13:42 35.12 35.14 35.11 35.14 23.4K
13:43 35.13 35.14 35.11 35.12 25.3K
13:44 35.11 35.11 35.10 35.10 15.1K
13:45 35.11 35.14 35.11 35.14 19.4K
13:46 35.14 35.14 35.13 35.12 11.8K
13:47 35.12 35.12 35.11 35.10 17.5K
13:48 35.11 35.14 35.11 35.14 22.1K
13:49 35.14 35.17 35.14 35.17 17.9K
13:50 35.17 35.18 35.16 35.18 34.1K
13:51 35.17 35.17 35.17 35.17 12.8K
13:52 35.18 35.20 35.17 35.19 104.1K
13:53 35.20 35.20 35.18 35.19 24.4K
13:54 35.19 35.19 35.18 35.17 26.5K
13:55 35.18 35.18 35.13 35.13 21.6K
13:56 35.13 35.13 35.11 35.13 13.8K
13:57 35.13 35.14 35.13 35.14 14.8K
13:58 35.14 35.14 35.12 35.12 15.6K
13:59 35.12 35.14 35.11 35.13 13.6K
14:00 35.15 35.15 35.12 35.12 20.7K
14:01 35.12 35.12 35.11 35.12 26.7K
14:02 35.11 35.13 35.11 35.13 32.3K
14:03 35.13 35.17 35.13 35.16 34.2K
14:04 35.16 35.16 35.15 35.16 6.5K
14:05 35.16 35.16 35.15 35.15 13.6K
14:06 35.15 35.16 35.15 35.16 11.7K
14:07 35.16 35.16 35.14 35.14 27.9K
14:08 35.14 35.16 35.14 35.16 12.8K
14:09 35.16 35.17 35.11 35.12 59.9K
14:10 35.13 35.14 35.11 35.12 20.6K
14:11 35.11 35.12 35.11 35.12 15.1K
14:12 35.12 35.13 35.12 35.12 14.2K
14:13 35.12 35.13 35.12 35.13 22.7K
14:14 35.13 35.13 35.11 35.11 20.1K
14:15 35.11 35.11 35.11 35.11 21.5K
14:16 35.10 35.10 35.08 35.09 23.1K
14:17 35.09 35.10 35.08 35.10 7.7K
14:18 35.09 35.10 35.09 35.10 26.8K
14:19 35.10 35.10 35.09 35.09 21.9K
14:20 35.09 35.12 35.08 35.11 41.2K
14:21 35.10 35.10 35.09 35.10 17.4K
14:22 35.10 35.12 35.10 35.12 36.8K
14:23 35.12 35.16 35.12 35.16 23.8K
14:24 35.15 35.15 35.13 35.13 37.4K
14:25 35.12 35.13 35.11 35.11 28.9K
14:26 35.12 35.14 35.12 35.13 27.7K
14:27 35.13 35.14 35.12 35.14 12.4K
14:28 35.13 35.14 35.12 35.12 23.5K
14:29 35.13 35.13 35.11 35.11 34.2K
14:30 35.08 35.10 35.08 35.10 69.6K
14:31 35.10 35.10 35.07 35.07 63.5K
14:32 35.07 35.08 35.07 35.07 26.8K
14:33 35.07 35.08 35.06 35.06 44.3K
14:34 35.06 35.08 35.06 35.07 22.8K
14:35 35.07 35.07 35.04 35.06 43.6K
14:36 35.06 35.06 35.06 35.06 23.1K
14:37 35.06 35.06 35.05 35.05 65.2K
14:38 35.05 35.06 35.05 35.06 11.5K
14:39 35.06 35.07 35.06 35.07 26.1K
14:40 35.07 35.08 35.05 35.05 26.5K
14:41 35.05 35.06 35.04 35.06 14.7K
14:42 35.06 35.06 35.05 35.05 20.4K
14:43 35.06 35.07 35.05 35.07 43.4K
14:44 35.08 35.09 35.08 35.09 30.3K
14:45 35.09 35.09 35.06 35.06 41.3K
14:46 35.06 35.08 35.06 35.08 43.6K
14:47 35.09 35.09 35.06 35.07 22.5K
14:48 35.07 35.07 35.07 35.07 14.8K
14:49 35.06 35.08 35.06 35.08 18.8K
14:50 35.08 35.08 35.07 35.07 19.8K
14:51 35.07 35.07 35.04 35.04 33.9K
14:52 35.03 35.03 35.02 35.03 14.9K
14:53 35.03 35.03 35.00 35.00 34.2K
14:54 35.00 35.00 35.00 34.99 44.4K
14:55 34.99 35.02 34.99 35.00 58.5K
14:56 35.00 35.00 34.98 34.99 28.9K
14:57 34.99 34.99 34.97 34.98 22.9K
14:58 34.98 35.03 34.98 35.04 39.6K
14:59 35.03 35.03 35.00 35.00 22.3K
15:00 35.00 35.03 35.00 34.99 27.7K
15:01 35.00 35.00 35.00 35.00 19.9K
15:02 34.99 35.01 34.99 35.00 44.0K
15:03 35.00 35.01 35.00 35.00 27.2K
15:04 35.00 35.01 35.00 35.01 12.4K
15:05 35.02 35.03 35.01 35.02 27.3K
15:06 35.01 35.01 35.01 35.01 23.3K
15:07 35.00 35.02 35.00 35.01 37.1K
15:08 35.02 35.02 35.01 35.02 15.7K
15:09 35.02 35.03 35.01 35.03 37.8K
15:10 35.02 35.05 35.02 35.05 29.3K
15:11 35.05 35.07 35.05 35.05 48.4K
15:12 35.06 35.06 35.05 35.05 25.8K
15:13 35.05 35.06 35.05 35.06 30.6K
15:14 35.06 35.06 35.04 35.03 21.8K
15:15 35.04 35.05 35.04 35.03 20.4K
15:16 35.03 35.05 35.03 35.04 13.4K
15:17 35.05 35.05 35.04 35.03 32.3K
15:18 35.04 35.05 35.04 35.05 30.8K
15:19 35.05 35.06 35.05 35.06 19.6K
15:20 35.06 35.06 35.01 35.01 35.3K
15:21 35.01 35.01 35.00 35.00 22.4K
15:22 35.00 35.02 35.00 35.02 44.2K
15:23 35.03 35.05 35.03 35.05 24.8K
15:24 35.05 35.06 35.04 35.05 21.7K
15:25 35.05 35.06 35.05 35.06 20.6K
15:26 35.06 35.06 35.04 35.06 54.2K
15:27 35.05 35.07 35.05 35.07 62.3K
15:28 35.06 35.07 35.05 35.07 82.5K
15:29 35.06 35.09 35.06 35.08 23.1K
15:30 35.07 35.07 35.04 35.03 89.5K
15:31 35.03 35.03 34.98 35.00 27.3K
15:32 34.99 35.00 34.99 34.99 36.1K
15:33 35.00 35.01 35.00 35.01 29.1K
15:34 35.00 35.00 34.98 34.99 47.0K
15:35 34.99 34.99 34.98 34.99 39.7K
15:36 34.98 34.99 34.97 34.99 44.0K
15:37 34.99 35.01 34.99 34.99 37.1K
15:38 34.99 34.99 34.98 34.98 35.4K
15:39 34.98 34.99 34.97 34.98 48.9K
15:40 34.98 34.99 34.97 34.97 42.1K
15:41 34.98 34.98 34.97 34.98 34.9K
15:42 34.98 34.99 34.97 34.99 42.5K
15:43 34.99 35.00 34.99 35.00 39.5K
15:44 35.00 35.02 35.00 35.01 131.4K
15:45 35.02 35.05 35.02 35.04 75.0K
15:46 35.04 35.05 35.04 35.05 47.6K
15:47 35.05 35.08 35.05 35.07 50.5K
15:48 35.08 35.08 35.05 35.05 28.5K
15:49 35.06 35.07 35.06 35.07 29.8K
15:50 35.07 35.10 35.06 35.07 101.3K
15:51 35.07 35.07 35.04 35.03 150.9K
15:52 35.03 35.05 35.03 35.03 133.9K
15:53 35.04 35.04 35.02 35.03 180.6K
15:54 35.03 35.07 35.03 35.07 140.0K
15:55 35.06 35.08 35.05 35.08 285.5K
15:56 35.08 35.09 35.07 35.09 186.1K
15:57 35.09 35.09 35.06 35.06 167.9K
15:58 35.06 35.06 35.03 35.03 251.8K
15:59 35.02 35.02 35.00 35.01 3,272.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar