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 35.54 35.63 35.51 35.63 171.6K
09:31 35.58 35.58 35.56 35.58 13.2K
09:32 35.58 35.58 35.55 35.55 9.7K
09:33 35.57 35.58 35.53 35.54 13.9K
09:34 35.54 35.56 35.53 35.54 11.2K
09:35 35.49 35.55 35.49 35.55 40.0K
09:36 35.54 35.54 35.52 35.53 9.4K
09:37 35.50 35.52 35.50 35.51 20.9K
09:38 35.53 35.55 35.53 35.53 12.9K
09:39 35.53 35.54 35.52 35.53 22.7K
09:40 35.54 35.56 35.54 35.53 12.2K
09:41 35.52 35.52 35.50 35.50 20.5K
09:42 35.50 35.51 35.50 35.49 15.8K
09:43 35.51 35.53 35.51 35.52 9.3K
09:44 35.52 35.53 35.51 35.53 8.0K
09:45 35.53 35.55 35.53 35.55 6.7K
09:46 35.56 35.60 35.56 35.59 36.7K
09:47 35.59 35.59 35.57 35.57 8.6K
09:48 35.58 35.58 35.56 35.56 9.8K
09:49 35.58 35.60 35.58 35.60 14.2K
09:50 35.60 35.60 35.57 35.57 15.6K
09:51 35.56 35.57 35.56 35.56 3.4K
09:52 35.56 35.56 35.56 35.56 23.4K
09:53 35.56 35.56 35.54 35.55 14.4K
09:54 35.55 35.55 35.54 35.55 11.0K
09:55 35.55 35.55 35.54 35.53 11.9K
09:56 35.52 35.53 35.51 35.51 14.9K
09:57 35.51 35.51 35.48 35.48 6.5K
09:58 35.48 35.49 35.47 35.49 42.0K
09:59 35.49 35.50 35.49 35.49 6.5K
10:00 35.46 35.46 35.45 35.46 59.8K
10:01 35.46 35.47 35.44 35.44 19.4K
10:02 35.45 35.49 35.45 35.49 29.6K
10:03 35.47 35.47 35.46 35.46 13.2K
10:04 35.45 35.46 35.44 35.46 18.7K
10:05 35.44 35.45 35.43 35.44 29.9K
10:06 35.44 35.45 35.43 35.45 17.7K
10:07 35.45 35.49 35.45 35.49 15.5K
10:08 35.50 35.50 35.47 35.48 14.6K
10:09 35.49 35.49 35.47 35.49 29.5K
10:10 35.50 35.50 35.48 35.49 12.9K
10:11 35.48 35.49 35.46 35.49 13.5K
10:12 35.48 35.48 35.46 35.46 10.5K
10:13 35.46 35.46 35.44 35.44 9.4K
10:14 35.44 35.45 35.43 35.44 7.9K
10:15 35.44 35.46 35.43 35.43 28.9K
10:16 35.42 35.45 35.42 35.44 15.2K
10:17 35.43 35.43 35.43 35.42 12.0K
10:18 35.43 35.46 35.43 35.45 14.2K
10:19 35.44 35.46 35.44 35.46 7.0K
10:20 35.45 35.45 35.40 35.40 11.8K
10:21 35.40 35.42 35.40 35.41 36.8K
10:22 35.41 35.41 35.39 35.39 45.8K
10:23 35.40 35.40 35.38 35.39 19.5K
10:24 35.39 35.39 35.38 35.38 13.9K
10:25 35.38 35.39 35.37 35.38 36.5K
10:26 35.38 35.39 35.37 35.39 22.6K
10:27 35.39 35.40 35.38 35.38 13.8K
10:28 35.37 35.38 35.37 35.38 17.4K
10:29 35.39 35.39 35.38 35.39 7.9K
10:30 35.39 35.40 35.39 35.40 10.0K
10:31 35.41 35.42 35.40 35.42 12.6K
10:32 35.43 35.44 35.43 35.42 20.0K
10:33 35.42 35.42 35.41 35.42 8.3K
10:34 35.42 35.42 35.40 35.41 18.1K
10:35 35.40 35.41 35.40 35.41 16.8K
10:36 35.42 35.43 35.42 35.43 20.9K
10:37 35.42 35.42 35.39 35.39 23.0K
10:38 35.39 35.39 35.38 35.38 10.0K
10:39 35.37 35.38 35.36 35.38 18.0K
10:40 35.38 35.39 35.38 35.39 10.9K
10:41 35.39 35.40 35.39 35.40 8.9K
10:42 35.39 35.40 35.39 35.40 7.0K
10:43 35.39 35.39 35.35 35.36 16.8K
10:44 35.35 35.36 35.35 35.36 17.2K
10:45 35.37 35.37 35.37 35.37 4.9K
10:46 35.37 35.38 35.36 35.36 10.0K
10:47 35.34 35.35 35.34 35.35 18.6K
10:48 35.34 35.35 35.33 35.35 31.3K
10:49 35.36 35.36 35.36 35.36 6.8K
10:50 35.36 35.39 35.36 35.38 16.2K
10:51 35.38 35.39 35.38 35.39 12.0K
10:52 35.39 35.41 35.39 35.39 13.9K
10:53 35.39 35.40 35.39 35.39 19.4K
10:54 35.39 35.40 35.39 35.39 33.6K
10:55 35.39 35.40 35.39 35.40 9.7K
10:56 35.40 35.42 35.40 35.42 12.2K
10:57 35.42 35.43 35.42 35.42 11.2K
10:58 35.42 35.44 35.42 35.42 66.8K
10:59 35.43 35.43 35.40 35.41 34.2K
11:00 35.41 35.41 35.39 35.40 55.8K
11:01 35.40 35.42 35.40 35.41 27.7K
11:02 35.41 35.42 35.41 35.42 26.1K
11:03 35.42 35.42 35.41 35.41 6.7K
11:04 35.41 35.42 35.38 35.38 7.0K
11:05 35.38 35.39 35.37 35.38 37.2K
11:06 35.38 35.39 35.37 35.37 26.1K
11:07 35.37 35.40 35.37 35.40 32.7K
11:08 35.41 35.42 35.41 35.42 31.2K
11:09 35.41 35.42 35.41 35.43 16.3K
11:10 35.43 35.43 35.41 35.41 44.4K
11:11 35.42 35.43 35.42 35.43 23.1K
11:12 35.43 35.43 35.41 35.41 62.3K
11:13 35.41 35.43 35.41 35.43 36.8K
11:14 35.44 35.44 35.43 35.44 4.5K
11:15 35.44 35.46 35.44 35.46 33.0K
11:16 35.46 35.48 35.46 35.48 26.8K
11:17 35.48 35.48 35.46 35.48 43.2K
11:18 35.48 35.49 35.48 35.48 12.8K
11:19 35.48 35.48 35.48 35.48 21.3K
11:20 35.48 35.48 35.48 35.47 11.3K
11:21 35.48 35.48 35.46 35.46 38.5K
11:22 35.47 35.47 35.46 35.46 35.0K
11:23 35.46 35.46 35.44 35.45 11.5K
11:24 35.45 35.46 35.45 35.46 18.1K
11:25 35.46 35.47 35.46 35.46 77.3K
11:26 35.47 35.48 35.47 35.48 8.6K
11:27 35.47 35.48 35.47 35.48 8.7K
11:28 35.49 35.49 35.48 35.49 19.6K
11:29 35.49 35.49 35.48 35.48 7.9K
11:30 35.49 35.49 35.46 35.46 15.6K
11:31 35.45 35.47 35.45 35.46 11.6K
11:32 35.47 35.47 35.47 35.46 4.9K
11:33 35.46 35.46 35.44 35.45 11.8K
11:34 35.45 35.45 35.44 35.45 7.5K
11:35 35.44 35.45 35.43 35.44 19.2K
11:36 35.44 35.45 35.43 35.44 11.7K
11:37 35.45 35.45 35.44 35.44 8.8K
11:38 35.44 35.46 35.44 35.46 13.8K
11:39 35.46 35.48 35.46 35.48 13.8K
11:40 35.47 35.47 35.46 35.47 9.4K
11:41 35.47 35.47 35.46 35.45 13.0K
11:42 35.45 35.45 35.44 35.45 10.5K
11:43 35.45 35.45 35.44 35.44 8.6K
11:44 35.44 35.44 35.44 35.44 5.9K
11:45 35.44 35.44 35.41 35.41 11.5K
11:46 35.41 35.44 35.41 35.44 18.2K
11:47 35.44 35.44 35.44 35.44 7.1K
11:48 35.44 35.45 35.43 35.43 7.8K
11:49 35.44 35.45 35.43 35.43 11.9K
11:50 35.43 35.43 35.43 35.42 6.4K
11:51 35.42 35.42 35.42 35.42 6.1K
11:52 35.43 35.43 35.43 35.42 9.2K
11:53 35.43 35.45 35.43 35.45 20.5K
11:54 35.45 35.46 35.45 35.46 13.5K
11:55 35.46 35.46 35.44 35.44 7.6K
11:56 35.44 35.44 35.43 35.44 5.6K
11:57 35.43 35.43 35.43 35.42 9.3K
11:58 35.42 35.43 35.42 35.43 22.5K
11:59 35.43 35.46 35.43 35.46 61.2K
12:00 35.43 35.45 35.43 35.44 23.9K
12:01 35.43 35.43 35.41 35.41 21.5K
12:02 35.41 35.44 35.41 35.43 23.9K
12:03 35.44 35.44 35.42 35.42 8.7K
12:04 35.43 35.44 35.43 35.44 7.6K
12:05 35.44 35.47 35.44 35.47 12.7K
12:06 35.48 35.48 35.47 35.48 8.7K
12:07 35.48 35.49 35.48 35.49 7.3K
12:08 35.49 35.49 35.47 35.47 17.6K
12:09 35.47 35.47 35.47 35.47 6.3K
12:10 35.47 35.48 35.47 35.48 4.9K
12:11 35.48 35.48 35.47 35.47 5.7K
12:12 35.47 35.47 35.45 35.45 6.9K
12:13 35.45 35.45 35.43 35.43 15.6K
12:14 35.43 35.46 35.43 35.46 20.7K
12:15 35.46 35.47 35.46 35.47 6.9K
12:16 35.47 35.47 35.47 35.47 9.1K
12:17 35.48 35.49 35.48 35.49 9.7K
12:18 35.49 35.49 35.48 35.48 9.7K
12:19 35.48 35.49 35.48 35.49 10.5K
12:20 35.49 35.49 35.48 35.48 5.3K
12:21 35.50 35.51 35.50 35.51 28.7K
12:22 35.51 35.51 35.51 35.51 2.4K
12:23 35.50 35.51 35.50 35.51 14.3K
12:24 35.51 35.51 35.48 35.48 18.4K
12:25 35.49 35.49 35.48 35.49 13.6K
12:26 35.49 35.49 35.49 35.49 10.7K
12:27 35.49 35.49 35.49 35.49 7.7K
12:28 35.49 35.50 35.49 35.50 7.9K
12:29 35.50 35.50 35.50 35.50 5.9K
12:30 35.50 35.51 35.50 35.49 29.7K
12:31 35.50 35.52 35.50 35.52 14.2K
12:32 35.51 35.52 35.51 35.52 3.0K
12:33 35.52 35.52 35.50 35.50 10.1K
12:34 35.50 35.50 35.50 35.49 7.5K
12:35 35.50 35.51 35.50 35.49 12.5K
12:36 35.49 35.49 35.48 35.49 33.3K
12:37 35.49 35.49 35.48 35.49 9.7K
12:38 35.49 35.49 35.46 35.47 11.7K
12:39 35.47 35.49 35.47 35.49 11.3K
12:40 35.49 35.49 35.47 35.48 11.9K
12:41 35.47 35.48 35.47 35.47 11.4K
12:42 35.47 35.48 35.47 35.48 4.4K
12:43 35.48 35.49 35.48 35.49 7.3K
12:44 35.48 35.48 35.47 35.47 9.2K
12:45 35.46 35.46 35.44 35.44 16.6K
12:46 35.44 35.45 35.44 35.44 7.2K
12:47 35.43 35.44 35.43 35.44 3.6K
12:48 35.43 35.44 35.43 35.44 3.1K
12:49 35.44 35.46 35.44 35.46 15.4K
12:50 35.46 35.47 35.46 35.47 8.5K
12:51 35.47 35.49 35.47 35.49 12.0K
12:52 35.49 35.49 35.48 35.49 8.7K
12:53 35.49 35.49 35.48 35.49 4.8K
12:54 35.49 35.49 35.48 35.49 6.3K
12:55 35.49 35.49 35.49 35.49 3.1K
12:56 35.48 35.49 35.48 35.49 16.9K
12:57 35.50 35.50 35.50 35.49 2.7K
12:58 35.50 35.50 35.47 35.48 9.8K
12:59 35.47 35.48 35.47 35.47 4.5K
13:00 35.46 35.48 35.46 35.48 15.0K
13:01 35.48 35.48 35.48 35.48 5.7K
13:02 35.48 35.48 35.47 35.47 14.1K
13:03 35.48 35.48 35.46 35.47 4.1K
13:04 35.47 35.47 35.45 35.46 12.4K
13:05 35.46 35.47 35.46 35.46 14.9K
13:06 35.46 35.46 35.46 35.46 4.1K
13:07 35.46 35.47 35.46 35.47 8.1K
13:08 35.46 35.46 35.46 35.46 4.6K
13:09 35.45 35.47 35.45 35.47 13.5K
13:10 35.47 35.47 35.46 35.47 4.6K
13:11 35.47 35.47 35.47 35.47 4.9K
13:12 35.47 35.48 35.47 35.48 8.3K
13:13 35.48 35.48 35.47 35.47 8.4K
13:14 35.47 35.48 35.47 35.48 7.2K
13:15 35.49 35.49 35.49 35.49 12.8K
13:16 35.49 35.49 35.48 35.48 4.1K
13:17 35.49 35.49 35.49 35.49 13.1K
13:18 35.50 35.50 35.50 35.49 6.3K
13:19 35.50 35.51 35.50 35.49 13.3K
13:20 35.50 35.50 35.50 35.50 4.2K
13:21 35.50 35.50 35.50 35.49 3.8K
13:22 35.50 35.50 35.50 35.49 16.7K
13:23 35.48 35.49 35.48 35.49 12.5K
13:24 35.49 35.49 35.49 35.49 11.2K
13:25 35.49 35.51 35.49 35.51 11.8K
13:26 35.50 35.50 35.48 35.49 5.8K
13:27 35.49 35.49 35.49 35.49 8.4K
13:28 35.50 35.50 35.50 35.49 5.3K
13:29 35.49 35.50 35.49 35.49 9.3K
13:30 35.50 35.50 35.50 35.50 1.7K
13:31 35.51 35.51 35.47 35.47 39.2K
13:32 35.48 35.48 35.47 35.48 3.3K
13:33 35.48 35.48 35.48 35.48 20.5K
13:34 35.48 35.48 35.47 35.48 3.7K
13:35 35.48 35.48 35.48 35.48 4.5K
13:36 35.48 35.49 35.48 35.49 13.1K
13:37 35.49 35.53 35.49 35.53 38.1K
13:38 35.52 35.53 35.52 35.53 13.7K
13:39 35.53 35.53 35.52 35.52 11.2K
13:40 35.52 35.53 35.52 35.53 10.8K
13:41 35.52 35.53 35.52 35.54 47.3K
13:42 35.54 35.54 35.54 35.54 6.1K
13:43 35.54 35.55 35.54 35.55 12.8K
13:44 35.55 35.55 35.55 35.55 1.5K
13:45 35.55 35.55 35.54 35.54 23.0K
13:46 35.53 35.53 35.52 35.52 12.5K
13:47 35.52 35.53 35.52 35.53 26.8K
13:48 35.53 35.53 35.53 35.53 2.0K
13:49 35.53 35.54 35.53 35.53 11.5K
13:50 35.54 35.54 35.54 35.53 4.0K
13:51 35.53 35.53 35.53 35.52 8.8K
13:52 35.52 35.52 35.51 35.51 9.6K
13:53 35.51 35.52 35.51 35.52 6.5K
13:54 35.51 35.52 35.51 35.52 5.4K
13:55 35.52 35.52 35.51 35.52 7.7K
13:56 35.52 35.52 35.52 35.52 7.8K
13:57 35.52 35.52 35.51 35.52 11.1K
13:58 35.52 35.52 35.52 35.52 50.2K
13:59 35.52 35.53 35.51 35.52 35.9K
14:00 35.53 35.53 35.53 35.53 9.4K
14:01 35.54 35.54 35.53 35.53 14.4K
14:02 35.53 35.53 35.48 35.47 271.2K
14:03 35.47 35.48 35.47 35.48 28.9K
14:04 35.48 35.48 35.47 35.48 6.6K
14:05 35.48 35.48 35.47 35.47 13.9K
14:06 35.48 35.49 35.48 35.49 26.0K
14:07 35.50 35.50 35.50 35.50 4.1K
14:08 35.50 35.50 35.50 35.49 7.4K
14:09 35.49 35.49 35.47 35.48 11.6K
14:10 35.48 35.48 35.47 35.48 26.2K
14:11 35.48 35.48 35.47 35.48 32.9K
14:12 35.48 35.48 35.47 35.48 4.3K
14:13 35.48 35.50 35.48 35.50 18.4K
14:14 35.50 35.51 35.50 35.49 8.7K
14:15 35.50 35.50 35.47 35.49 31.2K
14:16 35.50 35.50 35.50 35.49 0.9K
14:17 35.51 35.51 35.50 35.49 8.2K
14:18 35.50 35.50 35.50 35.50 3.3K
14:19 35.50 35.50 35.48 35.49 18.1K
14:20 35.49 35.49 35.48 35.49 10.9K
14:21 35.49 35.49 35.48 35.48 7.0K
14:22 35.48 35.49 35.48 35.49 17.0K
14:23 35.50 35.50 35.49 35.49 3.4K
14:24 35.48 35.49 35.48 35.49 6.4K
14:25 35.49 35.49 35.48 35.48 84.8K
14:26 35.49 35.49 35.49 35.49 4.6K
14:27 35.48 35.49 35.48 35.48 6.1K
14:28 35.47 35.51 35.47 35.50 34.7K
14:29 35.50 35.50 35.50 35.49 12.0K
14:30 35.49 35.49 35.48 35.48 12.4K
14:31 35.47 35.49 35.47 35.49 10.9K
14:32 35.49 35.49 35.49 35.49 11.5K
14:33 35.49 35.49 35.49 35.49 7.3K
14:34 35.48 35.49 35.48 35.49 9.7K
14:35 35.49 35.49 35.49 35.49 1.1K
14:36 35.48 35.49 35.48 35.49 9.1K
14:37 35.50 35.51 35.50 35.51 9.9K
14:38 35.51 35.51 35.50 35.49 6.1K
14:39 35.50 35.50 35.50 35.49 3.6K
14:40 35.49 35.49 35.49 35.49 10.8K
14:41 35.50 35.50 35.50 35.50 2.0K
14:42 35.50 35.51 35.50 35.51 6.8K
14:43 35.51 35.51 35.51 35.51 3.9K
14:44 35.51 35.51 35.50 35.49 14.2K
14:45 35.49 35.51 35.49 35.51 15.8K
14:46 35.51 35.51 35.50 35.49 9.3K
14:47 35.48 35.52 35.48 35.51 18.5K
14:48 35.51 35.51 35.51 35.51 2.7K
14:49 35.51 35.53 35.51 35.52 13.3K
14:50 35.52 35.52 35.50 35.49 7.0K
14:51 35.51 35.51 35.51 35.51 15.3K
14:52 35.50 35.50 35.50 35.49 7.3K
14:53 35.50 35.51 35.50 35.50 8.9K
14:54 35.51 35.51 35.51 35.51 2.1K
14:55 35.51 35.51 35.50 35.50 8.7K
14:56 35.51 35.51 35.51 35.51 2.0K
14:57 35.51 35.52 35.51 35.51 24.1K
14:58 35.52 35.52 35.52 35.52 35.1K
14:59 35.52 35.53 35.52 35.52 13.7K
15:00 35.53 35.54 35.53 35.54 9.6K
15:01 35.54 35.55 35.54 35.55 10.1K
15:02 35.56 35.57 35.55 35.57 10.3K
15:03 35.57 35.57 35.57 35.57 1.9K
15:04 35.57 35.59 35.57 35.59 14.0K
15:05 35.59 35.59 35.59 35.59 7.4K
15:06 35.59 35.60 35.59 35.60 12.9K
15:07 35.60 35.60 35.60 35.60 22.7K
15:08 35.60 35.60 35.59 35.59 43.8K
15:09 35.59 35.60 35.59 35.60 7.7K
15:10 35.60 35.60 35.59 35.59 7.1K
15:11 35.59 35.60 35.59 35.60 20.9K
15:12 35.60 35.60 35.60 35.60 8.7K
15:13 35.61 35.61 35.61 35.60 6.2K
15:14 35.60 35.60 35.59 35.59 10.1K
15:15 35.59 35.59 35.57 35.58 34.8K
15:16 35.57 35.60 35.57 35.60 14.5K
15:17 35.60 35.60 35.59 35.60 3.6K
15:18 35.60 35.60 35.59 35.60 3.5K
15:19 35.60 35.60 35.59 35.59 10.6K
15:20 35.60 35.60 35.59 35.59 13.4K
15:21 35.60 35.60 35.59 35.60 11.4K
15:22 35.60 35.60 35.59 35.60 19.1K
15:23 35.61 35.61 35.61 35.60 3.0K
15:24 35.61 35.61 35.61 35.60 3.2K
15:25 35.61 35.61 35.59 35.59 24.0K
15:26 35.60 35.60 35.59 35.60 2.7K
15:27 35.59 35.61 35.59 35.60 18.3K
15:28 35.61 35.61 35.60 35.60 9.5K
15:29 35.60 35.60 35.60 35.60 15.6K
15:30 35.61 35.61 35.61 35.60 12.1K
15:31 35.60 35.60 35.59 35.60 20.8K
15:32 35.60 35.60 35.59 35.59 9.8K
15:33 35.59 35.60 35.59 35.60 14.6K
15:34 35.61 35.61 35.61 35.60 8.0K
15:35 35.60 35.60 35.60 35.60 27.2K
15:36 35.61 35.63 35.61 35.63 52.0K
15:37 35.63 35.63 35.62 35.62 30.2K
15:38 35.62 35.63 35.62 35.63 14.5K
15:39 35.63 35.63 35.61 35.62 19.5K
15:40 35.62 35.63 35.62 35.63 29.8K
15:41 35.63 35.63 35.62 35.62 13.4K
15:42 35.63 35.63 35.63 35.63 17.4K
15:43 35.63 35.64 35.63 35.64 13.5K
15:44 35.63 35.63 35.63 35.63 14.9K
15:45 35.62 35.64 35.62 35.64 37.4K
15:46 35.64 35.64 35.63 35.63 6.8K
15:47 35.63 35.63 35.63 35.63 14.4K
15:48 35.63 35.63 35.62 35.63 29.2K
15:49 35.63 35.63 35.62 35.63 16.4K
15:50 35.62 35.66 35.62 35.66 56.9K
15:51 35.66 35.66 35.62 35.62 112.1K
15:52 35.62 35.64 35.62 35.63 52.0K
15:53 35.61 35.61 35.58 35.59 148.8K
15:54 35.59 35.61 35.59 35.61 70.8K
15:55 35.60 35.66 35.60 35.65 102.1K
15:56 35.65 35.66 35.65 35.66 111.2K
15:57 35.66 35.66 35.64 35.64 71.2K
15:58 35.65 35.66 35.64 35.65 132.8K
15:59 35.66 35.66 35.65 35.65 4,485.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar