267,175€
-0,73%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 268,55 | 271,13 | 266,45 | 267,83 | -0,49% | 21,00 |
| 16.01.2025 | 269,40 | 271,48 | 267,10 | 269,15 | 0,13% | 98,00 |
| 15.01.2025 | 269,35 | 272,45 | 268,33 | 268,80 | -0,25% | - |
| 14.01.2025 | 268,30 | 269,65 | 267,08 | 269,48 | 0,32% | 100,00 |
| 13.01.2025 | 263,85 | 269,65 | 262,73 | 268,63 | 1,63% | - |
| 10.01.2025 | 265,50 | 268,08 | 264,02 | 264,33 | -0,44% | - |
| 09.01.2025 | 266,73 | 267,00 | 264,95 | 265,50 | -0,32% | - |
| 08.01.2025 | 266,42 | 268,88 | 265,80 | 266,35 | 0,10% | - |
| 07.01.2025 | 263,63 | 267,85 | 262,77 | 266,08 | 0,97% | - |
| 06.01.2025 | 266,42 | 268,30 | 263,23 | 263,52 | -1,02% | 2,00 |
| 03.01.2025 | 267,23 | 268,67 | 264,00 | 266,25 | -0,39% | 2,00 |
| 02.01.2025 | 268,05 | 275,83 | 266,40 | 267,30 | 0,49% | - |
| 30.12.2024 | 268,85 | 268,85 | 265,83 | 266,00 | -1,23% | - |
| 27.12.2024 | 267,23 | 270,13 | 265,63 | 269,30 | 4,18% | 21,00 |
| 23.12.2024 | 264,17 | 267,23 | 254,85 | 258,50 | -2,13% | 5,00 |
| 20.12.2024 | 287,42 | 290,77 | 260,55 | 264,13 | -8,24% | 98,00 |
| 19.12.2024 | 264,30 | 301,38 | 263,20 | 287,85 | 8,84% | 25,00 |
| 18.12.2024 | 264,58 | 269,23 | 262,45 | 264,48 | -0,01% | 10,00 |
| 17.12.2024 | 270,30 | 270,73 | 262,08 | 264,50 | -2,15% | 132,00 |
| 16.12.2024 | 269,95 | 273,13 | 268,65 | 270,30 | 0,34% | - |
| 13.12.2024 | 270,27 | 271,63 | 268,38 | 269,38 | -0,33% | - |
| 12.12.2024 | 267,67 | 271,45 | 265,83 | 270,27 | 0,99% | 15,00 |
| 11.12.2024 | 266,48 | 269,08 | 265,27 | 267,63 | 0,43% | - |
| 10.12.2024 | 264,77 | 267,27 | 264,02 | 266,48 | 0,52% | - |
| 09.12.2024 | 265,23 | 267,40 | 264,52 | 265,10 | -0,24% | - |
| 06.12.2024 | 264,02 | 267,00 | 263,42 | 265,73 | 0,64% | 38,00 |
| 05.12.2024 | 269,42 | 269,75 | 263,75 | 264,02 | -2,00% | - |
| 04.12.2024 | 270,20 | 271,70 | 267,40 | 269,40 | -0,26% | 30,00 |
| 03.12.2024 | 283,77 | 283,77 | 268,85 | 270,10 | -4,83% | 4,00 |
| 02.12.2024 | 286,13 | 288,90 | 280,77 | 283,80 | -0,81% | 6,00 |
| 29.11.2024 | 288,20 | 288,92 | 285,55 | 286,13 | -0,72% | 10,00 |
| 28.11.2024 | 287,13 | 289,25 | 287,13 | 288,20 | 0,37% | - |
| 27.11.2024 | 289,42 | 289,42 | 285,27 | 287,13 | -0,75% | - |
| 26.11.2024 | 291,08 | 291,58 | 285,50 | 289,30 | -0,61% | 13,00 |
| 25.11.2024 | 285,63 | 294,17 | 284,63 | 291,08 | 1,92% | 20,00 |
| 22.11.2024 | 281,83 | 290,80 | 280,95 | 285,60 | 1,30% | 10,00 |
| 21.11.2024 | 274,40 | 281,98 | 272,40 | 281,92 | 2,74% | 5,00 |
| 20.11.2024 | 275,40 | 278,80 | 270,67 | 274,40 | -0,36% | 8,00 |
| 19.11.2024 | 278,42 | 279,80 | 274,50 | 275,40 | -1,02% | 2,00 |
| 18.11.2024 | 279,45 | 281,08 | 277,55 | 278,25 | -0,51% | 14,00 |
| 15.11.2024 | 277,15 | 281,08 | 274,98 | 279,67 | 0,91% | - |
| 14.11.2024 | 276,80 | 279,30 | 274,40 | 277,15 | 0,13% | - |
| 13.11.2024 | 270,45 | 278,17 | 268,83 | 276,80 | 2,29% | - |
| 12.11.2024 | 272,05 | 274,40 | 269,38 | 270,60 | -0,53% | 1,00 |
| 11.11.2024 | 268,40 | 275,52 | 267,13 | 272,05 | 1,36% | 107,00 |
| 08.11.2024 | 262,52 | 270,23 | 262,52 | 268,40 | 2,24% | 4,00 |
| 07.11.2024 | 260,98 | 264,40 | 259,77 | 262,52 | 0,59% | - |
| 06.11.2024 | 255,95 | 262,13 | 253,30 | 260,98 | 3,72% | 99,00 |
| 05.11.2024 | 249,60 | 252,20 | 247,48 | 251,63 | 0,80% | 13,00 |
| 04.11.2024 | 252,20 | 253,18 | 248,83 | 249,63 | -1,48% | - |
| 01.11.2024 | 251,25 | 255,48 | 251,25 | 253,38 | 0,85% | - |
| 31.10.2024 | 252,25 | 254,85 | 250,77 | 251,25 | -0,40% | - |
| 30.10.2024 | 254,25 | 256,88 | 251,90 | 252,25 | -0,79% | - |
| 29.10.2024 | 254,50 | 256,65 | 252,65 | 254,25 | -0,10% | - |
| 28.10.2024 | 251,95 | 255,02 | 251,95 | 254,50 | 1,01% | - |
| 25.10.2024 | 252,30 | 254,75 | 251,58 | 251,95 | -0,14% | - |
| 24.10.2024 | 249,25 | 257,90 | 248,18 | 252,30 | 1,21% | - |
| 23.10.2024 | 248,20 | 250,75 | 247,48 | 249,27 | 0,44% | 5,00 |
| 22.10.2024 | 248,80 | 250,98 | 247,05 | 248,18 | -0,28% | 6,00 |
| 21.10.2024 | 252,10 | 253,30 | 247,65 | 248,88 | -1,34% | 12,00 |
| 18.10.2024 | 252,70 | 254,20 | 251,08 | 252,25 | -0,18% | 5,00 |
| 17.10.2024 | 250,25 | 254,50 | 249,52 | 252,70 | 0,98% | 50,00 |
| 16.10.2024 | 243,95 | 250,85 | 243,68 | 250,25 | 2,56% | 31,00 |
| 15.10.2024 | 244,50 | 246,65 | 243,27 | 244,00 | -0,20% | - |
| 14.10.2024 | 241,35 | 245,80 | 241,35 | 244,50 | 1,32% | 16,00 |
| 11.10.2024 | 241,63 | 244,13 | 241,00 | 241,33 | -0,07% | 15,00 |
| 10.10.2024 | 241,93 | 243,13 | 240,77 | 241,50 | -0,17% | - |
| 09.10.2024 | 238,83 | 243,77 | 238,08 | 241,90 | 1,38% | - |
| 08.10.2024 | 237,52 | 239,05 | 236,35 | 238,60 | 0,45% | 17,00 |
| 07.10.2024 | 237,48 | 238,13 | 235,35 | 237,52 | 0,03% | 40,00 |
| 04.10.2024 | 237,63 | 241,90 | 236,58 | 237,45 | -0,22% | 30,00 |
| 03.10.2024 | 241,68 | 242,48 | 237,50 | 237,98 | -1,77% | - |
| 02.10.2024 | 243,55 | 244,25 | 241,10 | 242,27 | -0,72% | - |
| 01.10.2024 | 245,80 | 249,25 | 242,55 | 244,02 | -0,72% | 150,00 |
| 30.09.2024 | 239,52 | 248,30 | 238,18 | 245,80 | 2,66% | 9,00 |
| 27.09.2024 | 238,30 | 242,02 | 238,23 | 239,43 | 0,41% | - |
| 26.09.2024 | 237,33 | 242,88 | 236,65 | 238,45 | 0,60% | 255,00 |
| 25.09.2024 | 238,93 | 239,60 | 235,68 | 237,02 | -0,73% | 2,00 |
| 24.09.2024 | 232,88 | 240,13 | 232,30 | 238,77 | 2,47% | 329,00 |
| 23.09.2024 | 228,13 | 234,45 | 228,13 | 233,02 | 2,18% | 276,00 |
| 20.09.2024 | 243,15 | 243,15 | 227,52 | 228,05 | -6,29% | 507,00 |
| 19.09.2024 | 268,02 | 275,95 | 242,88 | 243,35 | -9,59% | 85,00 |
| 18.09.2024 | 267,75 | 269,60 | 265,55 | 269,15 | 0,49% | - |
| 17.09.2024 | 262,85 | 270,10 | 262,85 | 267,85 | 2,02% | 2,00 |
| 16.09.2024 | 258,38 | 263,88 | 257,42 | 262,55 | 1,45% | - |
| 13.09.2024 | 258,13 | 259,05 | 253,33 | 258,80 | 0,07% | 65,00 |
| 12.09.2024 | 259,30 | 260,92 | 257,50 | 258,63 | -0,06% | - |
| 11.09.2024 | 257,58 | 259,88 | 252,40 | 258,77 | 0,52% | - |
| 10.09.2024 | 257,63 | 258,33 | 254,25 | 257,42 | 0,34% | - |
| 09.09.2024 | 254,90 | 259,05 | 254,58 | 256,55 | 0,67% | 4,00 |
| 06.09.2024 | 256,80 | 260,15 | 254,80 | 254,85 | -0,79% | - |
| 05.09.2024 | 264,23 | 264,75 | 255,55 | 256,88 | -2,91% | - |
| 04.09.2024 | 265,77 | 267,30 | 263,08 | 264,58 | -0,47% | 15,00 |
| 03.09.2024 | 270,40 | 270,40 | 264,10 | 265,83 | -1,69% | - |
| 02.09.2024 | 269,80 | 270,45 | 269,20 | 270,40 | -0,02% | - |
| 30.08.2024 | 268,13 | 270,80 | 266,92 | 270,45 | 0,87% | 10,00 |
| 29.08.2024 | 265,33 | 270,38 | 265,33 | 268,13 | 0,52% | 5,00 |
| 28.08.2024 | 263,67 | 267,27 | 262,75 | 266,73 | 1,12% | - |
| 27.08.2024 | 265,85 | 266,63 | 262,30 | 263,77 | -0,78% | - |
| 26.08.2024 | 265,52 | 268,35 | 264,90 | 265,85 | 0,11% | - |