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 35.08 35.18 35.08 35.10 232.6K
09:31 35.14 35.18 35.11 35.17 45.1K
09:32 35.16 35.20 35.13 35.20 22.8K
09:33 35.20 35.20 35.13 35.13 112.1K
09:34 35.11 35.17 35.11 35.12 125.3K
09:35 35.12 35.17 35.12 35.16 55.5K
09:36 35.16 35.16 35.11 35.13 100.3K
09:37 35.12 35.12 35.09 35.12 124.4K
09:38 35.13 35.18 35.11 35.12 192.7K
09:39 35.13 35.16 35.13 35.14 21.6K
09:40 35.14 35.17 35.13 35.17 98.6K
09:41 35.17 35.17 35.12 35.13 37.7K
09:42 35.13 35.14 35.13 35.14 12.0K
09:43 35.15 35.17 35.15 35.16 10.2K
09:44 35.15 35.16 35.14 35.14 6.3K
09:45 35.13 35.21 35.13 35.19 53.6K
09:46 35.19 35.25 35.19 35.24 24.1K
09:47 35.24 35.26 35.23 35.26 2.7K
09:48 35.26 35.28 35.26 35.28 50.0K
09:49 35.27 35.29 35.27 35.28 68.8K
09:50 35.29 35.31 35.29 35.28 39.5K
09:51 35.28 35.28 35.25 35.26 13.4K
09:52 35.26 35.26 35.22 35.23 14.9K
09:53 35.23 35.23 35.19 35.20 50.1K
09:54 35.21 35.21 35.19 35.21 32.9K
09:55 35.21 35.21 35.19 35.19 18.5K
09:56 35.18 35.24 35.18 35.22 26.6K
09:57 35.21 35.28 35.21 35.27 107.4K
09:58 35.27 35.28 35.27 35.28 22.6K
09:59 35.27 35.31 35.26 35.31 27.5K
10:00 35.31 35.33 35.30 35.32 49.2K
10:01 35.31 35.33 35.30 35.33 10.6K
10:02 35.34 35.34 35.30 35.32 13.9K
10:03 35.32 35.33 35.31 35.31 17.7K
10:04 35.31 35.34 35.31 35.34 18.4K
10:05 35.34 35.35 35.33 35.34 42.4K
10:06 35.33 35.36 35.32 35.36 33.6K
10:07 35.36 35.42 35.36 35.42 183.1K
10:08 35.42 35.42 35.34 35.34 114.9K
10:09 35.35 35.35 35.33 35.35 21.3K
10:10 35.36 35.37 35.34 35.35 21.1K
10:11 35.35 35.35 35.32 35.34 22.3K
10:12 35.34 35.35 35.33 35.34 15.0K
10:13 35.34 35.34 35.32 35.33 29.2K
10:14 35.33 35.34 35.32 35.32 12.1K
10:15 35.32 35.39 35.31 35.38 30.3K
10:16 35.38 35.41 35.38 35.41 89.5K
10:17 35.41 35.41 35.39 35.39 25.6K
10:18 35.35 35.36 35.34 35.35 41.8K
10:19 35.36 35.38 35.36 35.37 70.1K
10:20 35.37 35.38 35.37 35.38 17.1K
10:21 35.38 35.38 35.37 35.37 60.6K
10:22 35.36 35.41 35.36 35.41 76.3K
10:23 35.40 35.42 35.40 35.42 24.2K
10:24 35.42 35.42 35.42 35.42 31.5K
10:25 35.43 35.44 35.37 35.40 323.0K
10:26 35.41 35.42 35.40 35.40 18.6K
10:27 35.42 35.44 35.41 35.44 43.1K
10:28 35.44 35.44 35.41 35.42 33.7K
10:29 35.42 35.43 35.42 35.42 26.8K
10:30 35.43 35.44 35.43 35.43 19.9K
10:31 35.43 35.44 35.43 35.43 25.1K
10:32 35.42 35.43 35.41 35.42 11.6K
10:33 35.43 35.45 35.41 35.42 18.4K
10:34 35.43 35.43 35.39 35.41 18.8K
10:35 35.41 35.42 35.41 35.43 10.4K
10:36 35.43 35.43 35.43 35.42 17.0K
10:37 35.42 35.44 35.42 35.44 37.0K
10:38 35.44 35.46 35.44 35.45 20.1K
10:39 35.46 35.48 35.45 35.48 193.3K
10:40 35.49 35.49 35.43 35.44 69.1K
10:41 35.44 35.44 35.43 35.42 12.5K
10:42 35.43 35.43 35.41 35.41 38.0K
10:43 35.42 35.42 35.41 35.41 10.9K
10:44 35.40 35.41 35.38 35.38 30.1K
10:45 35.39 35.40 35.38 35.39 25.4K
10:46 35.40 35.43 35.40 35.43 19.0K
10:47 35.43 35.44 35.43 35.44 22.4K
10:48 35.44 35.45 35.44 35.44 10.4K
10:49 35.45 35.45 35.44 35.45 8.9K
10:50 35.45 35.46 35.44 35.44 18.0K
10:51 35.44 35.44 35.43 35.44 27.5K
10:52 35.45 35.46 35.43 35.44 28.8K
10:53 35.44 35.46 35.44 35.45 33.4K
10:54 35.45 35.48 35.44 35.48 86.7K
10:55 35.48 35.57 35.48 35.53 232.9K
10:56 35.52 35.53 35.50 35.50 206.4K
10:57 35.49 35.49 35.47 35.47 10.9K
10:58 35.47 35.50 35.47 35.50 39.8K
10:59 35.49 35.52 35.49 35.52 46.9K
11:00 35.52 35.52 35.51 35.51 64.3K
11:01 35.52 35.54 35.52 35.53 78.9K
11:02 35.53 35.58 35.53 35.57 91.0K
11:03 35.58 35.60 35.58 35.60 33.6K
11:04 35.61 35.61 35.57 35.57 37.5K
11:05 35.57 35.58 35.54 35.56 63.9K
11:06 35.56 35.58 35.55 35.58 52.1K
11:07 35.57 35.57 35.56 35.56 26.3K
11:08 35.57 35.59 35.57 35.59 17.9K
11:09 35.59 35.62 35.59 35.61 26.9K
11:10 35.62 35.63 35.62 35.63 62.5K
11:11 35.63 35.65 35.61 35.65 99.0K
11:12 35.65 35.67 35.64 35.65 153.1K
11:13 35.65 35.67 35.65 35.65 118.0K
11:14 35.65 35.65 35.63 35.63 12.1K
11:15 35.64 35.64 35.61 35.62 33.5K
11:16 35.62 35.62 35.61 35.62 9.1K
11:17 35.62 35.67 35.62 35.67 28.4K
11:18 35.67 35.67 35.65 35.65 93.7K
11:19 35.65 35.67 35.64 35.66 144.5K
11:20 35.66 35.67 35.65 35.65 22.1K
11:21 35.65 35.65 35.62 35.63 24.4K
11:22 35.62 35.64 35.62 35.64 23.5K
11:23 35.64 35.64 35.64 35.64 7.6K
11:24 35.64 35.64 35.63 35.63 86.4K
11:25 35.62 35.64 35.62 35.64 113.4K
11:26 35.64 35.65 35.63 35.65 21.3K
11:27 35.65 35.65 35.62 35.63 25.4K
11:28 35.62 35.62 35.61 35.60 11.1K
11:29 35.60 35.60 35.58 35.59 10.5K
11:30 35.59 35.60 35.59 35.61 11.5K
11:31 35.61 35.61 35.59 35.59 11.6K
11:32 35.59 35.62 35.59 35.62 20.4K
11:33 35.62 35.63 35.62 35.62 15.5K
11:34 35.63 35.63 35.61 35.61 28.6K
11:35 35.62 35.62 35.58 35.58 19.9K
11:36 35.57 35.59 35.57 35.58 12.7K
11:37 35.57 35.58 35.57 35.57 11.4K
11:38 35.58 35.58 35.55 35.55 5.7K
11:39 35.56 35.57 35.55 35.55 8.1K
11:40 35.55 35.56 35.54 35.55 8.5K
11:41 35.56 35.56 35.55 35.55 2.2K
11:42 35.54 35.55 35.54 35.55 23.3K
11:43 35.55 35.56 35.55 35.55 21.8K
11:44 35.55 35.57 35.55 35.55 15.1K
11:45 35.56 35.56 35.55 35.56 16.4K
11:46 35.57 35.57 35.54 35.54 10.1K
11:47 35.54 35.55 35.52 35.52 33.6K
11:48 35.52 35.53 35.52 35.53 3.9K
11:49 35.53 35.54 35.53 35.53 15.1K
11:50 35.52 35.52 35.51 35.51 15.8K
11:51 35.52 35.52 35.51 35.52 10.2K
11:52 35.52 35.53 35.51 35.53 24.6K
11:53 35.53 35.53 35.52 35.53 11.0K
11:54 35.53 35.53 35.52 35.53 21.2K
11:55 35.54 35.55 35.54 35.53 7.4K
11:56 35.54 35.54 35.54 35.53 7.5K
11:57 35.54 35.54 35.54 35.53 0.5K
11:58 35.54 35.54 35.54 35.53 10.4K
11:59 35.52 35.53 35.52 35.53 10.0K
12:00 35.53 35.53 35.51 35.51 9.7K
12:01 35.50 35.51 35.50 35.49 12.9K
12:02 35.50 35.50 35.48 35.48 34.8K
12:03 35.48 35.48 35.45 35.45 20.2K
12:04 35.44 35.44 35.43 35.43 13.5K
12:05 35.44 35.45 35.44 35.44 12.6K
12:06 35.45 35.46 35.44 35.46 13.6K
12:07 35.46 35.46 35.45 35.45 5.8K
12:08 35.44 35.45 35.44 35.44 13.7K
12:09 35.43 35.44 35.43 35.44 9.9K
12:10 35.44 35.45 35.44 35.45 29.3K
12:11 35.44 35.45 35.44 35.45 14.7K
12:12 35.44 35.44 35.43 35.42 25.7K
12:13 35.43 35.45 35.43 35.45 22.2K
12:14 35.44 35.45 35.44 35.45 10.4K
12:15 35.45 35.47 35.45 35.46 10.9K
12:16 35.46 35.46 35.45 35.45 6.6K
12:17 35.45 35.45 35.44 35.45 17.9K
12:18 35.45 35.45 35.45 35.45 1.1K
12:19 35.45 35.45 35.45 35.45 5.2K
12:20 35.45 35.45 35.43 35.42 5.5K
12:21 35.42 35.44 35.42 35.44 18.9K
12:22 35.43 35.43 35.41 35.42 9.7K
12:23 35.42 35.42 35.42 35.42 4.6K
12:24 35.43 35.43 35.43 35.42 3.4K
12:25 35.44 35.45 35.44 35.45 12.2K
12:26 35.45 35.45 35.44 35.44 7.0K
12:27 35.44 35.44 35.43 35.42 17.6K
12:28 35.43 35.43 35.43 35.42 3.1K
12:29 35.42 35.42 35.40 35.40 5.5K
12:30 35.41 35.42 35.41 35.41 14.2K
12:31 35.40 35.40 35.40 35.40 9.1K
12:32 35.40 35.41 35.40 35.40 21.2K
12:33 35.40 35.42 35.40 35.42 35.2K
12:34 35.42 35.43 35.42 35.43 10.0K
12:35 35.43 35.43 35.43 35.42 8.3K
12:36 35.43 35.43 35.43 35.42 16.0K
12:37 35.43 35.43 35.43 35.42 5.0K
12:38 35.43 35.44 35.43 35.44 7.7K
12:39 35.43 35.44 35.43 35.44 11.8K
12:40 35.44 35.44 35.43 35.44 2.9K
12:41 35.44 35.45 35.43 35.45 5.8K
12:42 35.44 35.45 35.43 35.43 10.2K
12:43 35.44 35.44 35.43 35.42 4.1K
12:44 35.42 35.42 35.42 35.42 4.3K
12:45 35.43 35.44 35.43 35.44 8.9K
12:46 35.44 35.45 35.44 35.44 11.9K
12:47 35.45 35.45 35.44 35.45 5.8K
12:48 35.46 35.46 35.46 35.46 3.8K
12:49 35.46 35.47 35.46 35.47 12.8K
12:50 35.47 35.48 35.47 35.48 11.4K
12:51 35.48 35.48 35.46 35.46 12.8K
12:52 35.46 35.47 35.46 35.47 24.6K
12:53 35.47 35.47 35.47 35.47 5.7K
12:54 35.46 35.47 35.46 35.47 5.4K
12:55 35.47 35.49 35.47 35.50 17.8K
12:56 35.50 35.50 35.50 35.49 10.9K
12:57 35.49 35.49 35.49 35.49 7.8K
12:58 35.48 35.49 35.48 35.49 6.3K
12:59 35.49 35.49 35.48 35.48 1.0K
13:00 35.49 35.49 35.49 35.49 4.3K
13:01 35.50 35.50 35.50 35.49 21.1K
13:02 35.50 35.50 35.50 35.49 10.2K
13:03 35.50 35.50 35.50 35.50 12.9K
13:04 35.50 35.50 35.50 35.49 5.0K
13:05 35.50 35.51 35.50 35.51 10.3K
13:06 35.51 35.52 35.51 35.51 18.0K
13:07 35.53 35.53 35.51 35.52 15.4K
13:08 35.51 35.52 35.51 35.51 7.2K
13:09 35.51 35.51 35.49 35.51 10.2K
13:10 35.51 35.51 35.50 35.50 13.7K
13:11 35.51 35.51 35.50 35.51 11.7K
13:12 35.51 35.51 35.50 35.51 5.3K
13:13 35.50 35.52 35.50 35.52 12.4K
13:14 35.52 35.52 35.52 35.52 12.4K
13:15 35.52 35.52 35.51 35.51 5.8K
13:16 35.51 35.51 35.51 35.51 15.1K
13:17 35.52 35.52 35.50 35.49 8.9K
13:18 35.50 35.50 35.50 35.49 8.2K
13:19 35.49 35.49 35.49 35.49 4.8K
13:20 35.50 35.50 35.50 35.49 18.1K
13:21 35.49 35.49 35.49 35.49 3.3K
13:22 35.49 35.49 35.45 35.46 17.0K
13:23 35.46 35.46 35.45 35.45 16.7K
13:24 35.44 35.45 35.44 35.45 14.5K
13:25 35.44 35.44 35.43 35.43 6.5K
13:26 35.44 35.44 35.43 35.44 14.7K
13:27 35.43 35.44 35.42 35.42 11.7K
13:28 35.43 35.44 35.43 35.44 10.0K
13:29 35.43 35.44 35.43 35.44 13.7K
13:30 35.44 35.45 35.44 35.45 12.9K
13:31 35.44 35.45 35.44 35.44 9.5K
13:32 35.44 35.45 35.44 35.44 7.6K
13:33 35.44 35.44 35.44 35.44 4.9K
13:34 35.44 35.44 35.43 35.43 12.0K
13:35 35.43 35.44 35.43 35.43 15.3K
13:36 35.42 35.42 35.42 35.42 5.7K
13:37 35.43 35.44 35.43 35.42 15.1K
13:38 35.43 35.43 35.43 35.43 5.6K
13:39 35.43 35.44 35.43 35.44 10.3K
13:40 35.43 35.43 35.42 35.42 9.1K
13:41 35.41 35.41 35.39 35.39 8.1K
13:42 35.38 35.40 35.38 35.40 16.2K
13:43 35.40 35.40 35.40 35.40 3.0K
13:44 35.39 35.40 35.39 35.40 13.2K
13:45 35.40 35.40 35.40 35.40 2.6K
13:46 35.40 35.41 35.40 35.40 8.3K
13:47 35.40 35.40 35.38 35.37 29.3K
13:48 35.38 35.40 35.38 35.39 17.0K
13:49 35.39 35.39 35.38 35.38 4.6K
13:50 35.38 35.39 35.37 35.37 14.7K
13:51 35.38 35.38 35.36 35.37 11.0K
13:52 35.37 35.38 35.36 35.36 10.7K
13:53 35.37 35.37 35.37 35.36 16.5K
13:54 35.36 35.36 35.36 35.35 5.7K
13:55 35.36 35.36 35.33 35.33 21.2K
13:56 35.33 35.34 35.32 35.34 12.2K
13:57 35.35 35.36 35.34 35.36 10.1K
13:58 35.35 35.35 35.33 35.33 16.6K
13:59 35.32 35.33 35.32 35.32 21.8K
14:00 35.31 35.34 35.31 35.34 12.7K
14:01 35.34 35.34 35.33 35.34 5.5K
14:02 35.33 35.34 35.33 35.33 7.7K
14:03 35.33 35.34 35.33 35.34 15.9K
14:04 35.34 35.34 35.33 35.33 7.8K
14:05 35.33 35.33 35.33 35.33 14.1K
14:06 35.33 35.34 35.33 35.33 13.4K
14:07 35.34 35.34 35.32 35.33 10.2K
14:08 35.33 35.33 35.32 35.33 8.0K
14:09 35.33 35.33 35.32 35.33 13.7K
14:10 35.32 35.34 35.32 35.34 29.8K
14:11 35.34 35.34 35.32 35.32 22.3K
14:12 35.32 35.33 35.32 35.33 9.5K
14:13 35.33 35.33 35.31 35.31 11.6K
14:14 35.31 35.32 35.31 35.32 9.8K
14:15 35.32 35.33 35.32 35.32 10.8K
14:16 35.32 35.33 35.32 35.33 11.0K
14:17 35.32 35.32 35.31 35.31 5.1K
14:18 35.32 35.32 35.31 35.32 11.5K
14:19 35.32 35.32 35.31 35.31 8.0K
14:20 35.32 35.34 35.32 35.34 22.4K
14:21 35.34 35.34 35.33 35.33 13.5K
14:22 35.33 35.33 35.33 35.33 8.7K
14:23 35.33 35.33 35.33 35.33 3.8K
14:24 35.33 35.33 35.31 35.31 12.8K
14:25 35.32 35.34 35.32 35.34 12.9K
14:26 35.34 35.34 35.33 35.33 12.0K
14:27 35.33 35.34 35.33 35.34 13.6K
14:28 35.34 35.35 35.34 35.35 6.8K
14:29 35.35 35.35 35.33 35.33 25.4K
14:30 35.34 35.34 35.33 35.34 5.9K
14:31 35.34 35.35 35.34 35.35 8.1K
14:32 35.35 35.35 35.34 35.35 7.1K
14:33 35.35 35.37 35.35 35.37 67.1K
14:34 35.38 35.39 35.38 35.39 8.0K
14:35 35.39 35.39 35.36 35.37 19.5K
14:36 35.37 35.39 35.37 35.39 25.5K
14:37 35.39 35.39 35.39 35.39 2.3K
14:38 35.39 35.39 35.39 35.39 2.3K
14:39 35.39 35.40 35.39 35.39 20.8K
14:40 35.39 35.39 35.36 35.36 35.1K
14:41 35.35 35.37 35.35 35.37 8.2K
14:42 35.36 35.37 35.36 35.37 11.2K
14:43 35.36 35.37 35.36 35.36 10.8K
14:44 35.37 35.37 35.37 35.37 3.0K
14:45 35.37 35.38 35.37 35.38 10.0K
14:46 35.38 35.38 35.36 35.37 6.9K
14:47 35.37 35.37 35.37 35.37 4.0K
14:48 35.37 35.37 35.36 35.37 7.0K
14:49 35.37 35.37 35.36 35.36 14.9K
14:50 35.36 35.36 35.36 35.35 29.7K
14:51 35.35 35.38 35.35 35.37 20.6K
14:52 35.37 35.37 35.37 35.37 1.6K
14:53 35.37 35.37 35.36 35.36 17.2K
14:54 35.35 35.36 35.35 35.35 32.1K
14:55 35.36 35.37 35.36 35.37 14.1K
14:56 35.37 35.37 35.36 35.36 8.8K
14:57 35.36 35.36 35.36 35.36 10.8K
14:58 35.35 35.35 35.34 35.35 3.0K
14:59 35.35 35.36 35.35 35.36 14.9K
15:00 35.36 35.38 35.36 35.37 16.3K
15:01 35.36 35.37 35.36 35.37 3.1K
15:02 35.37 35.37 35.36 35.37 7.1K
15:03 35.37 35.37 35.36 35.37 13.1K
15:04 35.37 35.38 35.37 35.38 7.3K
15:05 35.38 35.38 35.38 35.38 7.8K
15:06 35.38 35.38 35.37 35.38 9.1K
15:07 35.38 35.40 35.38 35.40 11.6K
15:08 35.40 35.40 35.38 35.38 12.3K
15:09 35.38 35.38 35.38 35.38 7.8K
15:10 35.39 35.40 35.39 35.40 7.6K
15:11 35.40 35.41 35.40 35.41 11.5K
15:12 35.41 35.41 35.41 35.41 26.8K
15:13 35.41 35.41 35.40 35.40 5.4K
15:14 35.41 35.41 35.41 35.41 12.3K
15:15 35.41 35.42 35.41 35.42 15.1K
15:16 35.42 35.43 35.42 35.43 12.5K
15:17 35.44 35.44 35.43 35.43 15.3K
15:18 35.44 35.45 35.44 35.45 20.8K
15:19 35.45 35.45 35.44 35.45 8.0K
15:20 35.45 35.47 35.45 35.47 29.0K
15:21 35.47 35.47 35.46 35.47 7.9K
15:22 35.47 35.47 35.47 35.47 5.6K
15:23 35.47 35.47 35.46 35.47 22.4K
15:24 35.47 35.48 35.47 35.48 10.3K
15:25 35.48 35.49 35.48 35.49 15.2K
15:26 35.49 35.49 35.48 35.48 22.7K
15:27 35.48 35.49 35.47 35.47 28.5K
15:28 35.46 35.46 35.46 35.46 7.0K
15:29 35.46 35.47 35.46 35.46 15.2K
15:30 35.48 35.48 35.46 35.47 24.1K
15:31 35.47 35.48 35.47 35.48 12.0K
15:32 35.47 35.47 35.47 35.47 11.1K
15:33 35.47 35.47 35.46 35.46 13.5K
15:34 35.46 35.47 35.46 35.47 28.3K
15:35 35.47 35.47 35.46 35.47 15.3K
15:36 35.47 35.49 35.47 35.47 48.9K
15:37 35.48 35.48 35.47 35.48 17.8K
15:38 35.48 35.49 35.48 35.48 28.7K
15:39 35.49 35.49 35.48 35.49 22.8K
15:40 35.49 35.49 35.48 35.49 16.8K
15:41 35.48 35.49 35.48 35.49 23.9K
15:42 35.48 35.49 35.48 35.49 24.1K
15:43 35.48 35.49 35.47 35.49 24.7K
15:44 35.48 35.49 35.48 35.48 27.0K
15:45 35.48 35.49 35.47 35.49 50.6K
15:46 35.49 35.49 35.47 35.47 24.9K
15:47 35.48 35.49 35.47 35.48 29.9K
15:48 35.48 35.48 35.47 35.48 31.2K
15:49 35.48 35.49 35.47 35.49 61.5K
15:50 35.50 35.51 35.49 35.50 73.2K
15:51 35.50 35.50 35.48 35.49 72.2K
15:52 35.49 35.52 35.49 35.52 38.0K
15:53 35.52 35.53 35.52 35.54 94.3K
15:54 35.54 35.56 35.54 35.56 86.8K
15:55 35.56 35.56 35.50 35.49 132.2K
15:56 35.50 35.51 35.50 35.49 108.8K
15:57 35.49 35.49 35.48 35.49 168.5K
15:58 35.49 35.49 35.49 35.49 141.3K
15:59 35.48 35.48 35.45 35.46 2,895.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar