223,950€
-0,10%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 223,90 | 224,88 | 223,55 | 223,93 | -0,11% | - |
| 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% | - |
| 04.02.2025 | 242,75 | 242,75 | 238,38 | 241,90 | 0,59% | 36,00 |
| 03.02.2025 | 254,08 | 256,02 | 240,20 | 240,48 | -5,86% | 46,00 |
| 31.01.2025 | 259,17 | 261,13 | 254,38 | 255,45 | -1,18% | 21,00 |
| 30.01.2025 | 265,75 | 266,33 | 252,52 | 258,50 | -2,24% | 457,00 |
| 29.01.2025 | 265,50 | 268,98 | 264,13 | 264,42 | -1,03% | - |
| 28.01.2025 | 267,77 | 270,52 | 266,73 | 267,17 | -0,58% | 19,00 |
| 27.01.2025 | 260,08 | 268,73 | 257,58 | 268,73 | 3,27% | 10,00 |
| 24.01.2025 | 258,80 | 260,60 | 256,20 | 260,23 | 0,43% | - |
| 23.01.2025 | 259,42 | 260,67 | 257,92 | 259,10 | -0,16% | - |
| 22.01.2025 | 262,98 | 265,27 | 258,73 | 259,52 | -1,99% | 5,00 |
| 21.01.2025 | 265,27 | 267,92 | 262,38 | 264,80 | -0,18% | 2,00 |
| 20.01.2025 | 267,17 | 268,13 | 264,92 | 265,27 | -0,95% | 5,00 |
| 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% | - |