195,010€
3,21%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 188,84 | 195,99 | 188,78 | 195,98 | 3,72% | - |
| 26.06.2025 | 190,19 | 193,24 | 187,60 | 188,95 | -0,83% | - |
| 25.06.2025 | 188,63 | 194,18 | 185,77 | 190,54 | -3,35% | - |
| 24.06.2025 | 199,20 | 199,68 | 0,00 | 197,15 | -0,39% | 39,00 |
| 23.06.2025 | 194,90 | 198,02 | 194,23 | 197,92 | 0,95% | 905,00 |
| 20.06.2025 | 193,29 | 197,08 | 192,75 | 196,06 | 1,79% | - |
| 19.06.2025 | 194,53 | 195,29 | 192,62 | 192,62 | -0,90% | 6,00 |
| 18.06.2025 | 193,52 | 196,44 | 192,96 | 194,37 | 0,31% | 250,00 |
| 17.06.2025 | 195,39 | 196,46 | 193,06 | 193,76 | -1,06% | - |
| 16.06.2025 | 194,59 | 197,24 | 194,01 | 195,83 | 1,01% | 355,00 |
| 13.06.2025 | 193,59 | 195,79 | 192,06 | 193,88 | -0,21% | 2,00 |
| 12.06.2025 | 195,00 | 196,22 | 191,39 | 194,28 | -0,45% | 161,00 |
| 11.06.2025 | 199,64 | 200,50 | 194,28 | 195,15 | -2,11% | 751,00 |
| 10.06.2025 | 194,39 | 199,85 | 193,93 | 199,36 | 2,66% | 6,00 |
| 09.06.2025 | 192,26 | 195,94 | 191,96 | 194,19 | 0,61% | 14,00 |
| 06.06.2025 | 190,14 | 194,43 | 189,17 | 193,01 | 1,99% | - |
| 05.06.2025 | 191,79 | 192,47 | 188,25 | 189,25 | -1,36% | - |
| 04.06.2025 | 193,40 | 194,06 | 191,47 | 191,86 | -0,78% | - |
| 03.06.2025 | 190,44 | 193,79 | 189,50 | 193,37 | 1,69% | 15,00 |
| 02.06.2025 | 193,01 | 193,01 | 188,12 | 190,16 | -0,89% | 20,00 |
| 30.05.2025 | 193,04 | 194,95 | 190,30 | 191,86 | -0,87% | - |
| 29.05.2025 | 195,63 | 197,90 | 191,02 | 193,54 | 0,65% | 20,00 |
| 28.05.2025 | 193,97 | 195,21 | 191,81 | 192,29 | -0,82% | - |
| 27.05.2025 | 192,26 | 195,32 | 191,52 | 193,88 | 0,63% | 303,00 |
| 26.05.2025 | 190,99 | 193,66 | 188,95 | 192,66 | 1,03% | - |
| 23.05.2025 | 194,85 | 194,85 | 188,82 | 190,70 | -1,67% | - |
| 22.05.2025 | 191,29 | 195,24 | 190,51 | 193,93 | 1,18% | - |
| 21.05.2025 | 194,91 | 195,66 | 190,94 | 191,66 | -2,22% | 117,00 |
| 20.05.2025 | 197,65 | 199,88 | 195,20 | 196,01 | -2,48% | 352,00 |
| 19.05.2025 | 203,40 | 203,68 | 199,50 | 201,00 | -2,26% | 234,00 |
| 16.05.2025 | 206,43 | 207,65 | 203,58 | 205,65 | -0,54% | 457,00 |
| 15.05.2025 | 206,27 | 208,90 | 205,20 | 206,77 | -0,52% | - |
| 14.05.2025 | 206,83 | 207,95 | 204,33 | 207,85 | 0,59% | 20,00 |
| 13.05.2025 | 211,05 | 213,77 | 206,63 | 206,63 | -1,56% | 143,00 |
| 12.05.2025 | 196,06 | 214,20 | 196,06 | 209,90 | 8,53% | 451,00 |
| 09.05.2025 | 194,08 | 196,06 | 192,68 | 193,41 | -0,91% | 2,00 |
| 08.05.2025 | 191,65 | 197,94 | 190,77 | 195,19 | 2,41% | 10,00 |
| 07.05.2025 | 187,52 | 191,35 | 187,52 | 190,59 | 1,59% | - |
| 06.05.2025 | 192,11 | 192,11 | 187,09 | 187,60 | -2,17% | 74,00 |
| 05.05.2025 | 192,54 | 193,97 | 190,88 | 191,76 | -1,26% | 2,00 |
| 02.05.2025 | 184,85 | 195,82 | 184,85 | 194,20 | 4,57% | 54,00 |
| 30.04.2025 | 184,19 | 185,77 | 179,81 | 185,71 | 0,72% | 432,00 |
| 29.04.2025 | 185,88 | 188,69 | 182,09 | 184,39 | -0,43% | 3,00 |
| 28.04.2025 | 186,21 | 188,41 | 183,60 | 185,19 | -0,51% | 54,00 |
| 25.04.2025 | 189,40 | 190,69 | 183,81 | 186,14 | -1,76% | 62,00 |
| 24.04.2025 | 186,35 | 189,66 | 183,79 | 189,48 | 1,55% | 12,00 |
| 23.04.2025 | 180,88 | 192,21 | 180,88 | 186,58 | 3,15% | - |
| 22.04.2025 | 183,72 | 183,72 | 177,39 | 180,88 | -0,83% | 5,00 |
| 17.04.2025 | 180,23 | 184,92 | 177,72 | 182,40 | 2,02% | 60,00 |
| 16.04.2025 | 181,62 | 182,89 | 176,31 | 178,79 | -2,70% | 13,00 |
| 15.04.2025 | 185,33 | 187,18 | 183,02 | 183,75 | -0,83% | 2,00 |
| 14.04.2025 | 185,23 | 188,51 | 183,36 | 185,29 | 1,32% | 18,00 |
| 11.04.2025 | 182,35 | 185,39 | 175,81 | 182,87 | -0,66% | 47,00 |
| 10.04.2025 | 199,99 | 199,99 | 179,88 | 184,09 | -7,68% | 14,00 |
| 09.04.2025 | 180,90 | 201,88 | 174,73 | 199,41 | 10,45% | 12,00 |
| 08.04.2025 | 189,85 | 193,66 | 178,39 | 180,54 | -4,03% | 18,00 |
| 07.04.2025 | 191,98 | 196,33 | 182,11 | 188,12 | -1,87% | 20,00 |
| 04.04.2025 | 195,68 | 196,76 | 186,02 | 191,71 | -1,89% | 95,00 |
| 03.04.2025 | 220,83 | 220,83 | 193,77 | 195,41 | -13,61% | 70,00 |
| 02.04.2025 | 223,90 | 226,58 | 221,73 | 226,20 | 0,90% | - |
| 01.04.2025 | 225,38 | 226,48 | 221,38 | 224,18 | -0,68% | 15,00 |
| 31.03.2025 | 223,10 | 226,93 | 221,30 | 225,70 | 1,30% | 5,00 |
| 28.03.2025 | 226,00 | 226,45 | 222,25 | 222,80 | -1,42% | - |
| 27.03.2025 | 227,27 | 227,30 | 224,40 | 226,00 | -0,32% | 50,00 |
| 26.03.2025 | 223,65 | 227,58 | 223,18 | 226,73 | 1,30% | 40,00 |
| 25.03.2025 | 223,68 | 226,38 | 221,73 | 223,83 | -0,03% | 5,00 |
| 24.03.2025 | 212,05 | 226,30 | 212,05 | 223,90 | 5,09% | 98,00 |
| 21.03.2025 | 215,00 | 215,00 | 200,63 | 213,05 | -1,46% | 116,00 |
| 20.03.2025 | 226,50 | 231,05 | 214,02 | 216,20 | -4,86% | 1.127,00 |
| 19.03.2025 | 225,10 | 228,50 | 224,88 | 227,25 | 1,18% | - |
| 18.03.2025 | 224,83 | 226,55 | 222,63 | 224,60 | -0,09% | - |
| 17.03.2025 | 222,50 | 225,95 | 221,38 | 224,80 | 0,94% | 70,00 |
| 14.03.2025 | 222,52 | 223,30 | 220,30 | 222,70 | 0,37% | 5,00 |
| 13.03.2025 | 223,55 | 227,40 | 220,90 | 221,88 | -0,84% | 3,00 |
| 12.03.2025 | 223,63 | 225,48 | 219,73 | 223,75 | -0,23% | - |
| 11.03.2025 | 227,30 | 227,45 | 221,52 | 224,27 | -1,40% | 24,00 |
| 10.03.2025 | 232,00 | 233,13 | 224,63 | 227,45 | -2,77% | - |
| 07.03.2025 | 231,08 | 234,00 | 228,60 | 233,93 | 1,08% | 100,00 |
| 06.03.2025 | 232,13 | 232,65 | 226,18 | 231,43 | -0,32% | 54,00 |
| 05.03.2025 | 236,05 | 236,05 | 229,80 | 232,18 | -0,39% | 3,00 |
| 04.03.2025 | 247,10 | 247,35 | 232,63 | 233,08 | -5,54% | 4,00 |
| 03.03.2025 | 251,90 | 253,15 | 245,60 | 246,75 | -2,51% | - |
| 28.02.2025 | 250,20 | 253,85 | 247,50 | 253,10 | 1,95% | 25,00 |
| 27.02.2025 | 243,88 | 251,35 | 243,68 | 248,25 | 1,66% | - |
| 26.02.2025 | 242,40 | 246,85 | 241,40 | 244,20 | 0,17% | - |
| 25.02.2025 | 242,18 | 244,05 | 239,75 | 243,77 | 0,65% | - |
| 24.02.2025 | 242,70 | 244,68 | 241,20 | 242,20 | -0,27% | - |
| 21.02.2025 | 255,68 | 256,63 | 233,93 | 242,85 | -5,00% | 96,00 |
| 20.02.2025 | 255,75 | 257,02 | 253,63 | 255,63 | -0,21% | - |
| 19.02.2025 | 256,10 | 257,58 | 253,30 | 256,17 | 0,16% | - |
| 18.02.2025 | 256,15 | 257,65 | 254,35 | 255,77 | -0,15% | 6,00 |
| 17.02.2025 | 255,25 | 256,35 | 255,25 | 256,15 | 0,31% | - |
| 14.02.2025 | 251,65 | 255,58 | 250,63 | 255,35 | 1,39% | - |
| 13.02.2025 | 253,00 | 255,00 | 251,48 | 251,85 | -0,34% | 1,00 |
| 12.02.2025 | 252,20 | 253,10 | 249,45 | 252,70 | 0,24% | - |
| 11.02.2025 | 250,50 | 253,15 | 249,08 | 252,10 | 0,56% | - |
| 10.02.2025 | 247,75 | 251,10 | 246,68 | 250,70 | 1,11% | 2,00 |
| 07.02.2025 | 249,35 | 249,75 | 246,70 | 247,95 | -0,65% | 15,00 |
| 06.02.2025 | 241,20 | 250,02 | 241,20 | 249,58 | 2,79% | 44,00 |
| 05.02.2025 | 241,30 | 245,00 | 238,55 | 242,80 | 0,37% | - |