CSX Corporation (CSX)

CSX
🏛️ Vereinigte Staaten →
35.85
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 32.16 32.20 32.11 32.13 173.3K
09:31 32.13 32.24 32.13 32.18 73.1K
09:32 32.24 32.28 32.22 32.24 35.4K
09:33 32.22 32.29 32.20 32.24 34.8K
09:34 32.23 32.23 32.13 32.17 30.6K
09:35 32.14 32.21 32.14 32.18 41.1K
09:36 32.19 32.20 32.13 32.13 20.1K
09:37 32.16 32.18 32.15 32.16 13.1K
09:38 32.15 32.16 32.14 32.15 14.0K
09:39 32.15 32.17 32.12 32.17 32.9K
09:40 32.17 32.17 32.11 32.11 17.6K
09:41 32.12 32.15 32.12 32.15 20.0K
09:42 32.14 32.17 32.13 32.13 33.6K
09:43 32.13 32.14 32.13 32.14 11.8K
09:44 32.14 32.14 32.10 32.10 20.4K
09:45 32.12 32.13 32.06 32.06 26.8K
09:46 32.07 32.07 32.01 32.03 57.9K
09:47 32.03 32.04 32.01 32.04 54.7K
09:48 32.04 32.05 32.03 32.05 22.0K
09:49 32.05 32.07 32.04 32.06 19.1K
09:50 32.05 32.06 32.02 32.02 14.9K
09:51 32.01 32.08 32.01 32.08 21.8K
09:52 32.07 32.11 32.06 32.07 18.4K
09:53 32.07 32.08 32.06 32.07 9.5K
09:54 32.08 32.08 32.06 32.07 7.1K
09:55 32.08 32.10 32.07 32.10 14.9K
09:56 32.10 32.12 32.09 32.12 19.7K
09:57 32.13 32.13 32.09 32.09 12.2K
09:58 32.09 32.11 32.09 32.09 13.4K
09:59 32.10 32.13 32.10 32.12 13.2K
10:00 32.13 32.16 32.13 32.14 31.6K
10:01 32.14 32.19 32.13 32.19 52.3K
10:02 32.19 32.21 32.19 32.20 101.6K
10:03 32.20 32.21 32.19 32.21 63.5K
10:04 32.22 32.22 32.20 32.20 18.1K
10:05 32.20 32.21 32.19 32.20 49.0K
10:06 32.19 32.19 32.14 32.17 37.4K
10:07 32.18 32.18 32.12 32.12 69.3K
10:08 32.13 32.13 32.11 32.11 36.0K
10:09 32.10 32.10 32.10 32.10 28.3K
10:10 32.10 32.11 32.09 32.11 30.4K
10:11 32.13 32.13 32.12 32.13 22.5K
10:12 32.13 32.14 32.11 32.11 27.4K
10:13 32.12 32.13 32.10 32.10 17.8K
10:14 32.11 32.12 32.11 32.12 9.6K
10:15 32.13 32.13 32.12 32.13 7.8K
10:16 32.13 32.16 32.13 32.16 77.2K
10:17 32.17 32.19 32.17 32.19 12.7K
10:18 32.19 32.20 32.18 32.17 10.9K
10:19 32.17 32.18 32.16 32.16 5.7K
10:20 32.15 32.18 32.15 32.17 21.0K
10:21 32.16 32.19 32.16 32.17 18.3K
10:22 32.18 32.18 32.16 32.16 15.0K
10:23 32.16 32.20 32.16 32.20 35.6K
10:24 32.20 32.23 32.20 32.23 37.8K
10:25 32.23 32.23 32.20 32.21 32.1K
10:26 32.21 32.24 32.19 32.24 98.3K
10:27 32.24 32.24 32.20 32.20 39.4K
10:28 32.20 32.27 32.20 32.27 35.4K
10:29 32.27 32.27 32.25 32.26 35.5K
10:30 32.26 32.26 32.21 32.23 60.2K
10:31 32.23 32.24 32.21 32.24 25.3K
10:32 32.24 32.24 32.19 32.21 37.8K
10:33 32.21 32.21 32.18 32.20 21.1K
10:34 32.21 32.21 32.20 32.20 6.9K
10:35 32.20 32.20 32.17 32.17 11.7K
10:36 32.16 32.16 32.15 32.15 8.3K
10:37 32.15 32.17 32.15 32.16 13.5K
10:38 32.16 32.17 32.15 32.15 11.8K
10:39 32.15 32.17 32.15 32.16 18.5K
10:40 32.17 32.17 32.15 32.15 9.0K
10:41 32.15 32.15 32.12 32.12 6.9K
10:42 32.12 32.12 32.12 32.12 2.9K
10:43 32.11 32.12 32.11 32.11 17.6K
10:44 32.12 32.14 32.12 32.14 6.7K
10:45 32.15 32.17 32.13 32.13 19.0K
10:46 32.13 32.15 32.13 32.13 15.0K
10:47 32.13 32.15 32.12 32.15 7.1K
10:48 32.15 32.15 32.13 32.14 4.3K
10:49 32.15 32.15 32.12 32.12 25.9K
10:50 32.13 32.13 32.12 32.13 11.0K
10:51 32.13 32.14 32.13 32.14 19.8K
10:52 32.14 32.14 32.13 32.14 10.1K
10:53 32.13 32.16 32.13 32.16 28.8K
10:54 32.17 32.19 32.16 32.17 18.4K
10:55 32.17 32.21 32.17 32.19 30.3K
10:56 32.20 32.22 32.20 32.21 10.2K
10:57 32.20 32.21 32.19 32.21 11.3K
10:58 32.21 32.22 32.19 32.19 16.1K
10:59 32.19 32.19 32.19 32.19 9.7K
11:00 32.18 32.20 32.18 32.20 13.0K
11:01 32.20 32.21 32.19 32.20 67.2K
11:02 32.20 32.22 32.19 32.22 16.6K
11:03 32.22 32.23 32.21 32.22 15.5K
11:04 32.22 32.23 32.22 32.21 6.0K
11:05 32.21 32.21 32.19 32.20 12.5K
11:06 32.20 32.20 32.18 32.17 9.6K
11:07 32.18 32.19 32.18 32.19 4.4K
11:08 32.19 32.21 32.19 32.19 27.0K
11:09 32.19 32.20 32.19 32.19 14.4K
11:10 32.20 32.22 32.20 32.21 20.7K
11:11 32.21 32.22 32.21 32.22 5.9K
11:12 32.22 32.23 32.22 32.21 17.9K
11:13 32.21 32.22 32.21 32.21 22.0K
11:14 32.21 32.24 32.21 32.23 22.9K
11:15 32.23 32.23 32.22 32.22 20.8K
11:16 32.22 32.22 32.20 32.21 16.4K
11:17 32.24 32.24 32.22 32.23 23.5K
11:18 32.22 32.23 32.22 32.23 24.1K
11:19 32.22 32.23 32.22 32.23 13.6K
11:20 32.23 32.24 32.19 32.19 24.4K
11:21 32.19 32.20 32.19 32.19 6.0K
11:22 32.19 32.19 32.18 32.18 14.4K
11:23 32.19 32.20 32.19 32.20 12.2K
11:24 32.21 32.23 32.21 32.22 17.9K
11:25 32.21 32.21 32.20 32.20 8.0K
11:26 32.20 32.20 32.19 32.20 3.8K
11:27 32.20 32.20 32.19 32.20 7.6K
11:28 32.20 32.20 32.18 32.18 11.7K
11:29 32.17 32.17 32.16 32.16 20.5K
11:30 32.16 32.17 32.15 32.17 30.8K
11:31 32.18 32.18 32.18 32.17 6.1K
11:32 32.18 32.18 32.15 32.16 12.4K
11:33 32.16 32.16 32.15 32.16 14.7K
11:34 32.17 32.17 32.17 32.17 9.4K
11:35 32.16 32.17 32.15 32.17 24.9K
11:36 32.16 32.16 32.15 32.15 12.6K
11:37 32.16 32.17 32.16 32.17 8.5K
11:38 32.17 32.20 32.17 32.20 15.1K
11:39 32.19 32.21 32.19 32.20 10.8K
11:40 32.21 32.23 32.21 32.23 16.6K
11:41 32.22 32.23 32.22 32.22 13.2K
11:42 32.22 32.23 32.22 32.22 18.9K
11:43 32.22 32.22 32.22 32.22 1.8K
11:44 32.22 32.28 32.22 32.27 80.0K
11:45 32.27 32.28 32.25 32.25 62.0K
11:46 32.25 32.25 32.25 32.24 4.4K
11:47 32.25 32.25 32.24 32.24 6.3K
11:48 32.24 32.24 32.24 32.24 2.9K
11:49 32.23 32.24 32.21 32.21 12.3K
11:50 32.20 32.20 32.20 32.20 3.9K
11:51 32.20 32.20 32.20 32.20 6.4K
11:52 32.20 32.22 32.20 32.21 19.0K
11:53 32.20 32.20 32.19 32.19 8.1K
11:54 32.19 32.20 32.19 32.19 7.7K
11:55 32.20 32.20 32.19 32.19 4.9K
11:56 32.19 32.20 32.19 32.19 9.8K
11:57 32.18 32.19 32.18 32.17 23.8K
11:58 32.18 32.18 32.18 32.17 3.4K
11:59 32.17 32.17 32.17 32.17 3.9K
12:00 32.17 32.19 32.17 32.19 17.8K
12:01 32.18 32.18 32.15 32.15 54.5K
12:02 32.15 32.15 32.12 32.12 28.1K
12:03 32.12 32.12 32.11 32.10 22.9K
12:04 32.11 32.11 32.09 32.09 25.1K
12:05 32.09 32.10 32.09 32.10 4.3K
12:06 32.10 32.10 32.09 32.10 6.6K
12:07 32.10 32.11 32.10 32.10 26.3K
12:08 32.11 32.12 32.11 32.12 33.5K
12:09 32.12 32.12 32.12 32.12 1.5K
12:10 32.12 32.13 32.12 32.12 13.6K
12:11 32.12 32.15 32.12 32.15 13.6K
12:12 32.15 32.15 32.13 32.13 12.2K
12:13 32.13 32.13 32.13 32.13 26.8K
12:14 32.12 32.12 32.12 32.12 8.2K
12:15 32.12 32.13 32.12 32.13 18.0K
12:16 32.13 32.14 32.13 32.14 23.5K
12:17 32.14 32.14 32.14 32.14 5.2K
12:18 32.14 32.15 32.13 32.15 18.8K
12:19 32.15 32.15 32.13 32.13 9.0K
12:20 32.13 32.13 32.13 32.13 2.4K
12:21 32.14 32.14 32.14 32.14 3.3K
12:22 32.15 32.15 32.11 32.10 13.4K
12:23 32.11 32.11 32.07 32.07 30.7K
12:24 32.06 32.06 32.06 32.06 8.3K
12:25 32.06 32.09 32.06 32.09 16.9K
12:26 32.09 32.09 32.09 32.09 0.3K
12:27 32.09 32.09 32.09 32.09 8.1K
12:28 32.09 32.09 32.07 32.07 5.3K
12:29 32.07 32.08 32.07 32.08 7.8K
12:30 32.08 32.09 32.07 32.08 16.5K
12:31 32.08 32.09 32.06 32.06 12.4K
12:32 32.06 32.06 32.05 32.06 6.3K
12:33 32.05 32.06 32.05 32.06 17.1K
12:34 32.06 32.06 32.05 32.05 11.8K
12:35 32.05 32.05 32.05 32.05 9.7K
12:36 32.05 32.06 32.05 32.06 8.1K
12:37 32.05 32.06 32.05 32.06 11.4K
12:38 32.05 32.05 32.04 32.03 8.7K
12:39 32.04 32.04 32.04 32.03 4.8K
12:40 32.03 32.03 32.02 32.02 11.5K
12:41 32.02 32.03 32.01 32.02 5.1K
12:42 32.02 32.02 32.02 32.02 43.6K
12:43 32.02 32.02 32.01 32.01 12.8K
12:44 32.01 32.01 31.99 32.00 25.4K
12:45 32.00 32.00 31.99 31.99 8.9K
12:46 31.99 31.99 31.99 31.99 9.5K
12:47 31.99 31.99 31.99 31.99 2.7K
12:48 31.99 32.00 31.98 31.99 18.1K
12:49 31.98 31.99 31.98 31.99 13.7K
12:50 31.99 31.99 31.98 31.98 27.7K
12:51 31.98 31.98 31.97 31.97 48.6K
12:52 31.97 31.99 31.97 31.99 16.5K
12:53 32.00 32.01 32.00 32.01 16.7K
12:54 32.01 32.07 32.01 32.06 93.3K
12:55 32.06 32.06 32.05 32.06 17.2K
12:56 32.07 32.07 32.05 32.05 10.4K
12:57 32.06 32.06 32.05 32.06 4.7K
12:58 32.06 32.06 32.04 32.06 11.8K
12:59 32.06 32.07 32.06 32.07 38.1K
13:00 32.08 32.09 32.08 32.09 6.0K
13:01 32.09 32.09 32.08 32.08 5.4K
13:02 32.07 32.07 32.06 32.07 6.7K
13:03 32.06 32.07 32.06 32.07 32.9K
13:04 32.07 32.09 32.07 32.09 12.9K
13:05 32.08 32.10 32.08 32.10 12.0K
13:06 32.10 32.10 32.10 32.10 11.0K
13:07 32.11 32.11 32.10 32.11 14.8K
13:08 32.12 32.12 32.11 32.10 23.2K
13:09 32.11 32.11 32.11 32.10 7.5K
13:10 32.10 32.10 32.09 32.10 4.9K
13:11 32.10 32.10 32.09 32.10 5.3K
13:12 32.11 32.11 32.11 32.10 9.4K
13:13 32.09 32.10 32.09 32.10 4.0K
13:14 32.10 32.11 32.10 32.11 12.0K
13:15 32.11 32.11 32.11 32.10 9.9K
13:16 32.11 32.11 32.11 32.10 4.8K
13:17 32.11 32.11 32.11 32.10 3.8K
13:18 32.11 32.13 32.11 32.12 25.5K
13:19 32.12 32.12 32.12 32.12 2.7K
13:20 32.13 32.13 32.12 32.13 20.9K
13:21 32.13 32.13 32.12 32.12 4.0K
13:22 32.13 32.13 32.13 32.13 2.4K
13:23 32.14 32.14 32.12 32.12 16.1K
13:24 32.11 32.13 32.11 32.13 11.5K
13:25 32.13 32.14 32.12 32.14 7.7K
13:26 32.14 32.15 32.14 32.15 11.9K
13:27 32.16 32.16 32.15 32.15 7.1K
13:28 32.15 32.15 32.15 32.15 2.0K
13:29 32.14 32.19 32.14 32.19 111.6K
13:30 32.19 32.19 32.18 32.18 16.1K
13:31 32.19 32.19 32.17 32.19 18.3K
13:32 32.19 32.21 32.19 32.21 21.4K
13:33 32.21 32.21 32.19 32.19 25.6K
13:34 32.19 32.20 32.18 32.18 12.6K
13:35 32.18 32.18 32.18 32.17 8.7K
13:36 32.17 32.17 32.17 32.17 3.1K
13:37 32.17 32.18 32.16 32.18 16.7K
13:38 32.18 32.18 32.18 32.17 5.1K
13:39 32.18 32.20 32.18 32.20 20.0K
13:40 32.20 32.20 32.19 32.20 9.2K
13:41 32.19 32.23 32.19 32.23 22.9K
13:42 32.23 32.23 32.22 32.23 7.7K
13:43 32.22 32.23 32.21 32.23 49.8K
13:44 32.23 32.23 32.23 32.23 4.2K
13:45 32.23 32.23 32.22 32.23 15.7K
13:46 32.23 32.23 32.22 32.23 8.3K
13:47 32.23 32.25 32.23 32.25 20.7K
13:48 32.25 32.25 32.25 32.24 21.4K
13:49 32.24 32.24 32.23 32.23 26.2K
13:50 32.23 32.24 32.23 32.24 12.1K
13:51 32.25 32.26 32.25 32.26 13.3K
13:52 32.24 32.25 32.24 32.25 27.2K
13:53 32.26 32.26 32.25 32.26 19.1K
13:54 32.26 32.27 32.26 32.27 9.8K
13:55 32.27 32.27 32.25 32.26 16.4K
13:56 32.26 32.26 32.25 32.25 7.0K
13:57 32.25 32.25 32.25 32.24 6.9K
13:58 32.25 32.25 32.25 32.24 6.0K
13:59 32.24 32.25 32.24 32.24 36.9K
14:00 32.24 32.26 32.24 32.26 25.1K
14:01 32.26 32.27 32.26 32.27 21.8K
14:02 32.26 32.26 32.25 32.24 20.6K
14:03 32.25 32.25 32.22 32.22 29.2K
14:04 32.22 32.23 32.22 32.23 6.9K
14:05 32.23 32.24 32.23 32.23 16.9K
14:06 32.23 32.24 32.23 32.24 10.8K
14:07 32.24 32.24 32.24 32.24 13.9K
14:08 32.24 32.24 32.23 32.23 5.7K
14:09 32.24 32.24 32.24 32.24 1.7K
14:10 32.24 32.24 32.23 32.24 6.6K
14:11 32.24 32.24 32.22 32.23 16.1K
14:12 32.23 32.23 32.23 32.23 10.4K
14:13 32.23 32.23 32.23 32.23 18.4K
14:14 32.23 32.23 32.23 32.23 8.2K
14:15 32.23 32.24 32.21 32.21 39.7K
14:16 32.22 32.22 32.22 32.22 1.0K
14:17 32.22 32.22 32.20 32.21 9.2K
14:18 32.20 32.21 32.19 32.19 8.3K
14:19 32.19 32.19 32.19 32.19 10.1K
14:20 32.19 32.21 32.19 32.21 13.3K
14:21 32.21 32.21 32.19 32.19 7.9K
14:22 32.19 32.19 32.19 32.19 3.4K
14:23 32.18 32.18 32.17 32.17 10.5K
14:24 32.17 32.17 32.17 32.17 6.2K
14:25 32.18 32.18 32.18 32.17 58.0K
14:26 32.17 32.17 32.17 32.17 3.4K
14:27 32.17 32.17 32.17 32.17 11.7K
14:28 32.18 32.18 32.18 32.17 2.5K
14:29 32.18 32.18 32.18 32.17 20.5K
14:30 32.18 32.18 32.18 32.18 4.7K
14:31 32.18 32.19 32.18 32.19 8.7K
14:32 32.19 32.19 32.19 32.18 25.2K
14:33 32.18 32.18 32.17 32.18 11.2K
14:34 32.18 32.18 32.18 32.17 20.4K
14:35 32.18 32.18 32.18 32.17 23.9K
14:36 32.17 32.17 32.17 32.17 9.2K
14:37 32.17 32.17 32.17 32.17 7.4K
14:38 32.17 32.17 32.16 32.17 10.3K
14:39 32.16 32.16 32.15 32.16 30.0K
14:40 32.16 32.16 32.15 32.16 5.5K
14:41 32.16 32.16 32.16 32.16 52.9K
14:42 32.16 32.18 32.16 32.18 40.6K
14:43 32.18 32.18 32.18 32.18 22.4K
14:44 32.18 32.18 32.18 32.17 21.8K
14:45 32.18 32.18 32.18 32.18 12.5K
14:46 32.18 32.18 32.18 32.18 39.9K
14:47 32.18 32.18 32.16 32.17 22.1K
14:48 32.17 32.18 32.17 32.18 67.2K
14:49 32.20 32.20 32.18 32.19 31.0K
14:50 32.19 32.20 32.19 32.20 14.9K
14:51 32.20 32.22 32.20 32.22 15.5K
14:52 32.22 32.22 32.19 32.19 9.0K
14:53 32.20 32.20 32.20 32.19 6.4K
14:54 32.19 32.20 32.19 32.20 4.9K
14:55 32.20 32.21 32.18 32.19 18.5K
14:56 32.18 32.19 32.18 32.19 1.6K
14:57 32.19 32.19 32.18 32.17 9.0K
14:58 32.16 32.16 32.15 32.16 59.9K
14:59 32.16 32.17 32.16 32.17 14.0K
15:00 32.17 32.20 32.17 32.20 20.9K
15:01 32.19 32.20 32.19 32.19 25.1K
15:02 32.19 32.19 32.19 32.18 13.4K
15:03 32.18 32.18 32.18 32.18 8.6K
15:04 32.17 32.19 32.17 32.17 7.8K
15:05 32.18 32.19 32.18 32.19 3.6K
15:06 32.18 32.20 32.18 32.19 15.8K
15:07 32.19 32.19 32.18 32.17 16.9K
15:08 32.18 32.18 32.18 32.17 10.1K
15:09 32.17 32.18 32.17 32.17 9.7K
15:10 32.18 32.18 32.18 32.18 9.0K
15:11 32.18 32.18 32.18 32.17 5.7K
15:12 32.17 32.19 32.17 32.19 36.3K
15:13 32.19 32.19 32.18 32.17 6.6K
15:14 32.18 32.19 32.18 32.19 6.5K
15:15 32.19 32.19 32.18 32.18 15.7K
15:16 32.19 32.19 32.18 32.19 3.9K
15:17 32.19 32.19 32.19 32.19 7.4K
15:18 32.20 32.21 32.20 32.20 28.0K
15:19 32.21 32.21 32.20 32.21 11.2K
15:20 32.21 32.22 32.20 32.20 62.5K
15:21 32.21 32.21 32.19 32.19 23.2K
15:22 32.20 32.20 32.20 32.20 17.6K
15:23 32.20 32.21 32.20 32.20 17.6K
15:24 32.20 32.20 32.19 32.19 7.6K
15:25 32.18 32.19 32.18 32.19 18.8K
15:26 32.19 32.19 32.18 32.19 21.8K
15:27 32.19 32.19 32.18 32.19 6.0K
15:28 32.20 32.21 32.20 32.21 26.6K
15:29 32.21 32.21 32.21 32.21 6.0K
15:30 32.20 32.20 32.19 32.20 37.6K
15:31 32.20 32.21 32.20 32.20 22.0K
15:32 32.20 32.21 32.20 32.21 14.2K
15:33 32.21 32.21 32.21 32.21 21.9K
15:34 32.21 32.21 32.18 32.19 22.0K
15:35 32.19 32.19 32.19 32.19 8.6K
15:36 32.19 32.21 32.18 32.21 51.9K
15:37 32.21 32.21 32.20 32.21 4.8K
15:38 32.21 32.21 32.20 32.21 21.7K
15:39 32.21 32.21 32.20 32.21 18.6K
15:40 32.22 32.22 32.21 32.22 30.7K
15:41 32.22 32.22 32.21 32.22 25.8K
15:42 32.22 32.22 32.21 32.22 39.4K
15:43 32.22 32.22 32.20 32.21 42.3K
15:44 32.21 32.21 32.20 32.21 26.1K
15:45 32.21 32.22 32.20 32.21 41.5K
15:46 32.21 32.21 32.20 32.20 15.5K
15:47 32.21 32.21 32.21 32.21 13.4K
15:48 32.21 32.22 32.21 32.21 33.2K
15:49 32.21 32.22 32.21 32.21 17.1K
15:50 32.21 32.24 32.21 32.24 52.9K
15:51 32.24 32.24 32.22 32.23 95.9K
15:52 32.23 32.24 32.23 32.24 17.8K
15:53 32.24 32.24 32.22 32.22 42.9K
15:54 32.22 32.22 32.21 32.22 47.5K
15:55 32.20 32.21 32.18 32.18 227.7K
15:56 32.19 32.20 32.18 32.20 113.3K
15:57 32.20 32.20 32.19 32.20 73.9K
15:58 32.20 32.20 32.19 32.20 70.6K
15:59 32.20 32.20 32.18 32.19 2,887.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar